KissMeData/355150/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	211100	255629314	1980	1980	1980	1980	4893
3	20231107	211000	255629314	1980	1980	1980	1980	0
4	20231107	210900	255629314	1980	1980	1980	1980	0
5	20231107	210800	255629314	1980	1980	1980	1980	0
6	20231107	210700	255629314	1980	1980	1980	1980	0
7	20231107	210600	255629314	1980	1980	1980	1980	0
8	20231107	210500	255629314	1980	1980	1980	1980	0
9	20231107	210400	255629314	1980	1980	1980	1980	0
10	20231107	210300	255629314	1980	1980	1980	1980	0
11	20231107	210200	255629314	1980	1980	1980	1980	0
12	20231107	210100	255629314	1980	1980	1980	1980	0
13	20231107	210000	255629314	1980	1980	1980	1980	0
14	20231107	205900	255629314	1980	1980	1980	1980	0
15	20231107	205800	255629314	1980	1980	1980	1980	0
16	20231107	205700	255629314	1980	1980	1980	1980	0
17	20231107	205600	255629314	1980	1980	1980	1980	0
18	20231107	205500	255629314	1980	1980	1980	1980	0
19	20231107	205400	255629314	1980	1980	1980	1980	0
20	20231107	205300	255629314	1980	1980	1980	1980	0
21	20231107	205200	255629314	1980	1980	1980	1980	0
22	20231107	205100	255629314	1980	1980	1980	1980	0
23	20231107	205000	255629314	1980	1980	1980	1980	0
24	20231107	204900	255629314	1980	1980	1980	1980	0
25	20231107	204800	255629314	1980	1980	1980	1980	0
26	20231107	204700	255629314	1980	1980	1980	1980	0
27	20231107	204600	255629314	1980	1980	1980	1980	0
28	20231107	204500	255629314	1980	1980	1980	1980	0
29	20231107	204400	255629314	1980	1980	1980	1980	0
30	20231107	204300	255629314	1980	1980	1980	1980	0
31	20231107	204200	255629314	1980	1980	1980	1980	0
32	20231107	204100	255629314	1980	1980	1980	1980	4893
33	20231107	204000	255629314	1980	1980	1980	1980	0
34	20231107	203900	255629314	1980	1980	1980	1980	0
35	20231107	203800	255629314	1980	1980	1980	1980	0
36	20231107	203700	255629314	1980	1980	1980	1980	0
37	20231107	203600	255629314	1980	1980	1980	1980	0
38	20231107	203500	255629314	1980	1980	1980	1980	0
39	20231107	203400	255629314	1980	1980	1980	1980	0
40	20231107	203300	255629314	1980	1980	1980	1980	0
41	20231107	203200	255629314	1980	1980	1980	1980	0
42	20231107	203100	255629314	1980	1980	1980	1980	0
43	20231107	203000	255629314	1980	1980	1980	1980	0
44	20231107	202900	255629314	1980	1980	1980	1980	0
45	20231107	202800	255629314	1980	1980	1980	1980	0
46	20231107	202700	255629314	1980	1980	1980	1980	0
47	20231107	202600	255629314	1980	1980	1980	1980	0
48	20231107	202500	255629314	1980	1980	1980	1980	0
49	20231107	202400	255629314	1980	1980	1980	1980	0
50	20231107	202300	255629314	1980	1980	1980	1980	0
51	20231107	202200	255629314	1980	1980	1980	1980	0
52	20231107	202100	255629314	1980	1980	1980	1980	0
53	20231107	202000	255629314	1980	1980	1980	1980	0
54	20231107	201900	255629314	1980	1980	1980	1980	0
55	20231107	201800	255629314	1980	1980	1980	1980	0
56	20231107	201700	255629314	1980	1980	1980	1980	0
57	20231107	201600	255629314	1980	1980	1980	1980	0
58	20231107	201500	255629314	1980	1980	1980	1980	0
59	20231107	201400	255629314	1980	1980	1980	1980	0
60	20231107	201300	255629314	1980	1980	1980	1980	0
61	20231107	201200	255629314	1980	1980	1980	1980	0
62	20231107	201100	255629314	1980	1980	1980	1980	4893
63	20231107	201000	255629314	1980	1980	1980	1980	0
64	20231107	200900	255629314	1980	1980	1980	1980	0
65	20231107	200800	255629314	1980	1980	1980	1980	0
66	20231107	200700	255629314	1980	1980	1980	1980	0
67	20231107	200600	255629314	1980	1980	1980	1980	0
68	20231107	200500	255629314	1980	1980	1980	1980	0
69	20231107	200400	255629314	1980	1980	1980	1980	0
70	20231107	200300	255629314	1980	1980	1980	1980	0
71	20231107	200200	255629314	1980	1980	1980	1980	0
72	20231107	200100	255629314	1980	1980	1980	1980	0
73	20231107	200000	255629314	1980	1980	1980	1980	0
74	20231107	195900	255629314	1980	1980	1980	1980	0
75	20231107	195800	255629314	1980	1980	1980	1980	0
76	20231107	195700	255629314	1980	1980	1980	1980	0
77	20231107	195600	255629314	1980	1980	1980	1980	0
78	20231107	195500	255629314	1980	1980	1980	1980	0
79	20231107	195400	255629314	1980	1980	1980	1980	0
80	20231107	195300	255629314	1980	1980	1980	1980	0
81	20231107	195200	255629314	1980	1980	1980	1980	0
82	20231107	195100	255629314	1980	1980	1980	1980	0
83	20231107	195000	255629314	1980	1980	1980	1980	0
84	20231107	194900	255629314	1980	1980	1980	1980	0
85	20231107	194800	255629314	1980	1980	1980	1980	0
86	20231107	194700	255629314	1980	1980	1980	1980	0
87	20231107	194600	255629314	1980	1980	1980	1980	0
88	20231107	194500	255629314	1980	1980	1980	1980	0
89	20231107	194400	255629314	1980	1980	1980	1980	0
90	20231107	194300	255629314	1980	1980	1980	1980	0
91	20231107	194200	255629314	1980	1980	1980	1980	0
92	20231107	194100	255629314	1980	1980	1980	1980	4893
93	20231107	194000	255629314	1980	1980	1980	1980	0
94	20231107	193900	255629314	1980	1980	1980	1980	0
95	20231107	193800	255629314	1980	1980	1980	1980	0
96	20231107	193700	255629314	1980	1980	1980	1980	0
97	20231107	193600	255629314	1980	1980	1980	1980	0
98	20231107	193500	255629314	1980	1980	1980	1980	0
99	20231107	193400	255629314	1980	1980	1980	1980	0
100	20231107	193300	255629314	1980	1980	1980	1980	0
101	20231107	193200	255629314	1980	1980	1980	1980	0
102	20231107	193100	255629314	1980	1980	1980	1980	0
103	20231107	193000	255629314	1980	1980	1980	1980	0
104	20231107	192900	255629314	1980	1980	1980	1980	0
105	20231107	192800	255629314	1980	1980	1980	1980	0
106	20231107	192700	255629314	1980	1980	1980	1980	0
107	20231107	192600	255629314	1980	1980	1980	1980	0
108	20231107	192500	255629314	1980	1980	1980	1980	0
109	20231107	192400	255629314	1980	1980	1980	1980	0
110	20231107	192300	255629314	1980	1980	1980	1980	0
111	20231107	192200	255629314	1980	1980	1980	1980	0
112	20231107	192100	255629314	1980	1980	1980	1980	0
113	20231107	192000	255629314	1980	1980	1980	1980	0
114	20231107	191900	255629314	1980	1980	1980	1980	0
115	20231107	191800	255629314	1980	1980	1980	1980	0
116	20231107	191700	255629314	1980	1980	1980	1980	0
117	20231107	191600	255629314	1980	1980	1980	1980	0
118	20231107	191500	255629314	1980	1980	1980	1980	0
119	20231107	191400	255629314	1980	1980	1980	1980	0
120	20231107	191300	255629314	1980	1980	1980	1980	0
121	20231107	191200	255629314	1980	1980	1980	1980	0
122	20231107	191100	255629314	1980	1980	1980	1980	4893
123	20231107	191000	255629314	1980	1980	1980	1980	0
124	20231107	190900	255629314	1980	1980	1980	1980	0
125	20231107	190800	255629314	1980	1980	1980	1980	0
126	20231107	190700	255629314	1980	1980	1980	1980	0
127	20231107	190600	255629314	1980	1980	1980	1980	0
128	20231107	190500	255629314	1980	1980	1980	1980	0
129	20231107	190400	255629314	1980	1980	1980	1980	0
130	20231107	190300	255629314	1980	1980	1980	1980	0
131	20231107	190200	255629314	1980	1980	1980	1980	0
132	20231107	190100	255629314	1980	1980	1980	1980	0
133	20231107	190000	255629314	1980	1980	1980	1980	0
134	20231107	185900	255629314	1980	1980	1980	1980	0
135	20231107	185800	255629314	1980	1980	1980	1980	0
136	20231107	185700	255629314	1980	1980	1980	1980	0
137	20231107	185600	255629314	1980	1980	1980	1980	0
138	20231107	185500	255629314	1980	1980	1980	1980	0
139	20231107	185400	255629314	1980	1980	1980	1980	0
140	20231107	185300	255629314	1980	1980	1980	1980	0
141	20231107	185200	255629314	1980	1980	1980	1980	0
142	20231107	185100	255629314	1980	1980	1980	1980	0
143	20231107	185000	255629314	1980	1980	1980	1980	0
144	20231107	184900	255629314	1980	1980	1980	1980	0
145	20231107	184800	255629314	1980	1980	1980	1980	0
146	20231107	184700	255629314	1980	1980	1980	1980	0
147	20231107	184600	255629314	1980	1980	1980	1980	0
148	20231107	184500	255629314	1980	1980	1980	1980	0
149	20231107	184400	255629314	1980	1980	1980	1980	0
150	20231107	184300	255629314	1980	1980	1980	1980	0
151	20231107	184200	255629314	1980	1980	1980	1980	0
152	20231107	184100	255629314	1980	1980	1980	1980	4893
153	20231107	184000	255629314	1980	1980	1980	1980	0
154	20231107	183900	255629314	1980	1980	1980	1980	0
155	20231107	183800	255629314	1980	1980	1980	1980	0
156	20231107	183700	255629314	1980	1980	1980	1980	0
157	20231107	183600	255629314	1980	1980	1980	1980	0
158	20231107	183500	255629314	1980	1980	1980	1980	0
159	20231107	183400	255629314	1980	1980	1980	1980	0
160	20231107	183300	255629314	1980	1980	1980	1980	0
161	20231107	183200	255629314	1980	1980	1980	1980	0
162	20231107	183100	255629314	1980	1980	1980	1980	0
163	20231107	183000	255629314	1980	1980	1980	1980	0
164	20231107	182900	255629314	1980	1980	1980	1980	0
165	20231107	182800	255629314	1980	1980	1980	1980	0
166	20231107	182700	255629314	1980	1980	1980	1980	0
167	20231107	182600	255629314	1980	1980	1980	1980	0
168	20231107	182500	255629314	1980	1980	1980	1980	0
169	20231107	182400	255629314	1980	1980	1980	1980	0
170	20231107	182300	255629314	1980	1980	1980	1980	0
171	20231107	182200	255629314	1980	1980	1980	1980	0
172	20231107	182100	255629314	1980	1980	1980	1980	0
173	20231107	182000	255629314	1980	1980	1980	1980	0
174	20231107	181900	255629314	1980	1980	1980	1980	0
175	20231107	181800	255629314	1980	1980	1980	1980	0
176	20231107	181700	255629314	1980	1980	1980	1980	0
177	20231107	181600	255629314	1980	1980	1980	1980	0
178	20231107	181500	255629314	1980	1980	1980	1980	0
179	20231107	181400	255629314	1980	1980	1980	1980	0
180	20231107	181300	255629314	1980	1980	1980	1980	0
181	20231107	181200	255629314	1980	1980	1980	1980	0
182	20231107	181100	255629314	1980	1980	1980	1980	4893
183	20231107	181000	255629314	1980	1980	1980	1980	0
184	20231107	180900	255629314	1980	1980	1980	1980	0
185	20231107	180800	255629314	1980	1980	1980	1980	0
186	20231107	180700	255629314	1980	1980	1980	1980	0
187	20231107	180600	255629314	1980	1980	1980	1980	0
188	20231107	180500	255629314	1980	1980	1980	1980	0
189	20231107	180400	255629314	1980	1980	1980	1980	0
190	20231107	180300	255629314	1980	1980	1980	1980	0
191	20231107	180200	255629314	1980	1980	1980	1980	0
192	20231107	180100	255629314	1980	1980	1980	1980	0
193	20231107	180000	255629314	1980	1980	1980	1980	0
194	20231107	175900	255629314	1980	1980	1980	1980	0
195	20231107	175800	255629314	1980	1980	1980	1980	0
196	20231107	175700	255629314	1980	1980	1980	1980	0
197	20231107	175600	255629314	1980	1980	1980	1980	0
198	20231107	175500	255629314	1980	1980	1980	1980	0
199	20231107	175400	255629314	1980	1980	1980	1980	0
200	20231107	175300	255629314	1980	1980	1980	1980	0
201	20231107	175200	255629314	1980	1980	1980	1980	0
202	20231107	175100	255629314	1980	1980	1980	1980	0
203	20231107	175000	255629314	1980	1980	1980	1980	0
204	20231107	174900	255629314	1980	1980	1980	1980	0
205	20231107	174800	255629314	1980	1980	1980	1980	0
206	20231107	174700	255629314	1980	1980	1980	1980	0
207	20231107	174600	255629314	1980	1980	1980	1980	0
208	20231107	174500	255629314	1980	1980	1980	1980	0
209	20231107	174400	255629314	1980	1980	1980	1980	0
210	20231107	174300	255629314	1980	1980	1980	1980	0
211	20231107	174200	255629314	1980	1980	1980	1980	0
212	20231107	174100	255629314	1980	1980	1980	1980	4893
213	20231107	174000	255629314	1980	1980	1980	1980	0
214	20231107	173900	255629314	1980	1980	1980	1980	0
215	20231107	173800	255629314	1980	1980	1980	1980	0
216	20231107	173700	255629314	1980	1980	1980	1980	0
217	20231107	173600	255629314	1980	1980	1980	1980	0
218	20231107	173500	255629314	1980	1980	1980	1980	0
219	20231107	173400	255629314	1980	1980	1980	1980	0
220	20231107	173300	255629314	1980	1980	1980	1980	0
221	20231107	173200	255629314	1980	1980	1980	1980	0
222	20231107	173100	255629314	1980	1980	1980	1980	0
223	20231107	173000	255629314	1980	1980	1980	1980	0
224	20231107	172900	255629314	1980	1980	1980	1980	0
225	20231107	172800	255629314	1980	1980	1980	1980	0
226	20231107	172700	255629314	1980	1980	1980	1980	0
227	20231107	172600	255629314	1980	1980	1980	1980	0
228	20231107	172500	255629314	1980	1980	1980	1980	0
229	20231107	172400	255629314	1980	1980	1980	1980	0
230	20231107	172300	255629314	1980	1980	1980	1980	0
231	20231107	172200	255629314	1980	1980	1980	1980	0
232	20231107	172100	255629314	1980	1980	1980	1980	0
233	20231107	172000	255629314	1980	1980	1980	1980	0
234	20231107	171900	255629314	1980	1980	1980	1980	0
235	20231107	171800	255629314	1980	1980	1980	1980	0
236	20231107	171700	255629314	1980	1980	1980	1980	0
237	20231107	171600	255629314	1980	1980	1980	1980	0
238	20231107	171500	255629314	1980	1980	1980	1980	0
239	20231107	171400	255629314	1980	1980	1980	1980	0
240	20231107	171300	255629314	1980	1980	1980	1980	0
241	20231107	171200	255629314	1980	1980	1980	1980	0
242	20231107	171100	255629314	1980	1980	1980	1980	4893
243	20231107	171000	255629314	1980	1980	1980	1980	0
244	20231107	170900	255629314	1980	1980	1980	1980	0
245	20231107	170800	255629314	1980	1980	1980	1980	0
246	20231107	170700	255629314	1980	1980	1980	1980	0
247	20231107	170600	255629314	1980	1980	1980	1980	0
248	20231107	170500	255629314	1980	1980	1980	1980	0
249	20231107	170400	255629314	1980	1980	1980	1980	0
250	20231107	170300	255629314	1980	1980	1980	1980	0
251	20231107	170200	255629314	1980	1980	1980	1980	0
252	20231107	170100	255629314	1980	1980	1980	1980	0
253	20231107	170000	255629314	1980	1980	1980	1980	0
254	20231107	165900	255629314	1980	1980	1980	1980	0
255	20231107	165800	255629314	1980	1980	1980	1980	0
256	20231107	165700	255629314	1980	1980	1980	1980	0
257	20231107	165600	255629314	1980	1980	1980	1980	0
258	20231107	165500	255629314	1980	1980	1980	1980	0
259	20231107	165400	255629314	1980	1980	1980	1980	0
260	20231107	165300	255629314	1980	1980	1980	1980	0
261	20231107	165200	255629314	1980	1980	1980	1980	0
262	20231107	165100	255629314	1980	1980	1980	1980	0
263	20231107	165000	255629314	1980	1980	1980	1980	0
264	20231107	164900	255629314	1980	1980	1980	1980	0
265	20231107	164800	255629314	1980	1980	1980	1980	0
266	20231107	164700	255629314	1980	1980	1980	1980	0
267	20231107	164600	255629314	1980	1980	1980	1980	0
268	20231107	164500	255629314	1980	1980	1980	1980	0
269	20231107	164400	255629314	1980	1980	1980	1980	0
270	20231107	164300	255629314	1980	1980	1980	1980	0
271	20231107	164200	255629314	1980	1980	1980	1980	0
272	20231107	164100	255629314	1980	1980	1980	1980	4893
273	20231107	164000	255629314	1980	1980	1980	1980	0
274	20231107	163900	255629314	1980	1980	1980	1980	0
275	20231107	163800	255629314	1980	1980	1980	1980	0
276	20231107	163700	255629314	1980	1980	1980	1980	0
277	20231107	163600	255629314	1980	1980	1980	1980	0
278	20231107	163500	255629314	1980	1980	1980	1980	0
279	20231107	163400	255629314	1980	1980	1980	1980	0
280	20231107	163300	255629314	1980	1980	1980	1980	0
281	20231107	163200	255629314	1980	1980	1980	1980	0
282	20231107	163100	255629314	1980	1980	1980	1980	0
283	20231107	163000	255629314	1980	1980	1980	1980	0
284	20231107	162900	255629314	1980	1980	1980	1980	0
285	20231107	162800	255629314	1980	1980	1980	1980	0
286	20231107	162700	255629314	1980	1980	1980	1980	0
287	20231107	162600	255629314	1980	1980	1980	1980	0
288	20231107	162500	255629314	1980	1980	1980	1980	0
289	20231107	162400	255629314	1980	1980	1980	1980	0
290	20231107	162300	255629314	1980	1980	1980	1980	0
291	20231107	162200	255629314	1980	1980	1980	1980	0
292	20231107	162100	255629314	1980	1980	1980	1980	0
293	20231107	162000	255629314	1980	1980	1980	1980	0
294	20231107	161900	255629314	1980	1980	1980	1980	0
295	20231107	161800	255629314	1980	1980	1980	1980	0
296	20231107	161700	255629314	1980	1980	1980	1980	0
297	20231107	161600	255629314	1980	1980	1980	1980	0
298	20231107	161500	255629314	1980	1980	1980	1980	0
299	20231107	161400	255629314	1980	1980	1980	1980	0
300	20231107	161300	255629314	1980	1980	1980	1980	0
301	20231107	161200	255629314	1980	1980	1980	1980	0
302	20231107	161100	255629314	1980	1980	1980	1980	4893
303	20231107	161000	255629314	1980	1980	1980	1980	0
304	20231107	160900	255629314	1980	1980	1980	1980	0
305	20231107	160800	255629314	1980	1980	1980	1980	0
306	20231107	160700	255629314	1980	1980	1980	1980	0
307	20231107	160600	255629314	1980	1980	1980	1980	0
308	20231107	160500	255629314	1980	1980	1980	1980	0
309	20231107	160400	255629314	1980	1980	1980	1980	0
310	20231107	160300	255629314	1980	1980	1980	1980	0
311	20231107	160200	255629314	1980	1980	1980	1980	0
312	20231107	160100	255629314	1980	1980	1980	1980	0
313	20231107	160000	255629314	1980	1980	1980	1980	0
314	20231107	155900	255629314	1980	1980	1980	1980	0
315	20231107	155800	255629314	1980	1980	1980	1980	0
316	20231107	155700	255629314	1980	1980	1980	1980	0
317	20231107	155600	255629314	1980	1980	1980	1980	0
318	20231107	155500	255629314	1980	1980	1980	1980	0
319	20231107	155400	255629314	1980	1980	1980	1980	0
320	20231107	155300	255629314	1980	1980	1980	1980	0
321	20231107	155200	255629314	1980	1980	1980	1980	0
322	20231107	155100	255629314	1980	1980	1980	1980	0
323	20231107	155000	255629314	1980	1980	1980	1980	0
324	20231107	154900	255629314	1980	1980	1980	1980	0
325	20231107	154800	255629314	1980	1980	1980	1980	0
326	20231107	154700	255629314	1980	1980	1980	1980	0
327	20231107	154600	255629314	1980	1980	1980	1980	0
328	20231107	154500	255629314	1980	1980	1980	1980	0
329	20231107	154400	255629314	1980	1980	1980	1980	0
330	20231107	154300	255629314	1980	1980	1980	1980	0
331	20231107	154200	255629314	1980	1980	1980	1980	0
332	20231107	154100	255629314	1980	1980	1980	1980	4893
333	20231107	154000	255629314	1980	1980	1980	1980	0
334	20231107	153900	255629314	1980	1980	1980	1980	0
335	20231107	153800	255629314	1980	1980	1980	1980	0
336	20231107	153700	255629314	1980	1980	1980	1980	0
337	20231107	153600	255629314	1980	1980	1980	1980	0
338	20231107	153500	255629314	1980	1980	1980	1980	0
339	20231107	153400	255629314	1980	1980	1980	1980	0
340	20231107	153300	255629314	1980	1980	1980	1980	0
341	20231107	153200	255629314	1980	1980	1980	1980	0
342	20231107	153100	255629314	1980	1980	1980	1980	0
343	20231107	153000	255629314	1980	1980	1980	1980	4893
344	20231107	152900	245941174	1967	1967	1967	1967	0
345	20231107	152800	245941174	1967	1967	1967	1967	0
346	20231107	152700	245941174	1967	1967	1967	1967	0
347	20231107	152600	245941174	1967	1967	1967	1967	0
348	20231107	152500	245941174	1967	1967	1967	1967	0
349	20231107	152400	245941174	1967	1967	1967	1967	0
350	20231107	152300	245941174	1967	1967	1967	1967	0
351	20231107	152200	245941174	1967	1967	1967	1967	0
352	20231107	152100	245941174	1967	1967	1967	1967	0
353	20231107	152000	245941174	1967	1967	1967	1967	0
354	20231107	151900	245941174	1967	1967	1967	1967	0
355	20231107	151800	245941174	1967	1967	1967	1967	0
356	20231107	151700	245941174	1967	1968	1968	1967	1594
357	20231107	151600	242805586	1967	1967	1967	1967	0
358	20231107	151500	242805586	1967	1967	1967	1967	0
359	20231107	151400	242805586	1967	1967	1967	1967	100
360	20231107	151300	242608886	1967	1969	1969	1967	467
361	20231107	151200	241689913	1978	1978	1978	1978	0
362	20231107	151100	241689913	1978	1978	1978	1978	0
363	20231107	151000	241689913	1978	1978	1978	1978	0
364	20231107	150900	241689913	1978	1978	1978	1978	0
365	20231107	150800	241689913	1978	1978	1978	1978	0
366	20231107	150700	241689913	1978	1978	1978	1978	0
367	20231107	150600	241689913	1978	1978	1978	1978	0
368	20231107	150500	241689913	1978	1978	1978	1978	0
369	20231107	150400	241689913	1978	1978	1978	1978	1
370	20231107	150300	241687935	1968	1968	1968	1968	0
371	20231107	150200	241687935	1968	1969	1969	1968	520
372	20231107	150100	240664067	1969	1969	1969	1969	80
373	20231107	150000	240506547	1969	1969	1969	1969	0
374	20231107	145900	240506547	1969	1968	1970	1968	3
375	20231107	145800	240500640	1968	1970	1970	1968	115
376	20231107	145700	240274117	1971	1972	1972	1971	2
377	20231107	145600	240270174	1970	1971	1971	1970	2
378	20231107	145500	240266233	1969	1975	1975	1969	4416
379	20231107	145400	231566754	1970	1970	1970	1970	0
380	20231107	145300	231566754	1970	1973	1973	1969	222
381	20231107	145200	231129536	1974	1975	1975	1974	2
382	20231107	145100	231125587	1973	1973	1973	1973	0
383	20231107	145000	231125587	1973	1973	1973	1973	0
384	20231107	144900	231125587	1973	1973	1973	1973	1
385	20231107	144800	231123614	1969	1969	1969	1969	0
386	20231107	144700	231123614	1969	1969	1969	1969	295
387	20231107	144600	230542759	1969	1969	1969	1969	0
388	20231107	144500	230542759	1969	1969	1969	1969	1
389	20231107	144400	230540790	1969	1969	1969	1969	0
390	20231107	144300	230540790	1969	1969	1969	1969	0
391	20231107	144200	230540790	1969	1968	1969	1967	2559
392	20231107	144100	225504269	1968	1969	1969	1968	73
393	20231107	144000	225360587	1969	1969	1969	1969	0
394	20231107	143900	225360587	1969	1969	1969	1969	0
395	20231107	143800	225360587	1969	1969	1969	1969	0
396	20231107	143700	225360587	1969	1969	1969	1968	510
397	20231107	143600	224356781	1969	1969	1969	1969	0
398	20231107	143500	224356781	1969	1969	1969	1969	0
399	20231107	143400	224356781	1969	1969	1969	1969	0
400	20231107	143300	224356781	1969	1969	1969	1969	0
401	20231107	143200	224356781	1969	1972	1972	1969	3968
402	20231107	143100	216531888	1969	1969	1969	1969	0
403	20231107	143000	216531888	1969	1972	1972	1969	2413
404	20231107	142900	211776212	1973	1973	1973	1973	0
405	20231107	142800	211776212	1973	1973	1973	1973	0
406	20231107	142700	211776212	1973	1974	1974	1973	1115
407	20231107	142600	209575923	1984	1984	1984	1984	0
408	20231107	142500	209575923	1984	1984	1984	1984	1
409	20231107	142400	209573939	1974	1974	1974	1974	0
410	20231107	142300	209573939	1974	1974	1974	1974	0
411	20231107	142200	209573939	1974	1974	1974	1974	0
412	20231107	142100	209573939	1974	1974	1974	1974	3
413	20231107	142000	209568017	1980	1980	1980	1980	1
414	20231107	141900	209566037	1980	1980	1980	1980	0
415	20231107	141800	209566037	1980	1980	1980	1980	10
416	20231107	141700	209546237	1974	1974	1974	1974	1500
417	20231107	141600	206585237	1984	1984	1984	1984	100
418	20231107	141500	206386837	1974	1974	1974	1974	0
419	20231107	141400	206386837	1974	1974	1974	1974	1
420	20231107	141300	206384863	1973	1973	1973	1973	0
421	20231107	141200	206384863	1973	1973	1973	1973	0
422	20231107	141100	206384863	1973	1973	1973	1973	34
423	20231107	141000	206317781	1973	1973	1973	1973	254
424	20231107	140900	205816639	1973	1975	1975	1973	1172
425	20231107	140800	203502145	1976	1976	1976	1976	0
426	20231107	140700	203502145	1976	1976	1976	1976	10
427	20231107	140600	203482385	1987	1987	1987	1987	0
428	20231107	140500	203482385	1987	1987	1987	1987	0
429	20231107	140400	203482385	1987	1987	1987	1987	0
430	20231107	140300	203482385	1987	1987	1987	1987	200
431	20231107	140200	203084985	1976	1976	1976	1976	0
432	20231107	140100	203084985	1976	1976	1976	1976	1
433	20231107	140000	203083009	1975	1975	1975	1975	18
434	20231107	135900	203047459	1987	1987	1987	1987	0
435	20231107	135800	203047459	1987	1987	1987	1987	0
436	20231107	135700	203047459	1987	1987	1987	1987	0
437	20231107	135600	203047459	1987	1987	1987	1987	0
438	20231107	135500	203047459	1987	1987	1987	1987	1
439	20231107	135400	203045472	1987	1987	1987	1987	0
440	20231107	135300	203045472	1987	1987	1987	1987	20
441	20231107	135200	203005732	1990	1990	1990	1990	0
442	20231107	135100	203005732	1990	1990	1990	1990	0
443	20231107	135000	203005732	1990	1990	1990	1990	0
444	20231107	134900	203005732	1990	1990	1990	1990	0
445	20231107	134800	203005732	1990	1990	1990	1990	0
446	20231107	134700	203005732	1990	1990	1990	1990	0
447	20231107	134600	203005732	1990	1990	1990	1990	0
448	20231107	134500	203005732	1990	1990	1990	1990	0
449	20231107	134400	203005732	1990	1990	1990	1990	0
450	20231107	134300	203005732	1990	1982	1990	1982	62
451	20231107	134200	202882527	1982	1982	1982	1982	26
452	20231107	134100	202830995	1971	1971	1971	1971	0
453	20231107	134000	202830995	1971	1971	1971	1971	0
454	20231107	133900	202830995	1971	1971	1971	1971	0
455	20231107	133800	202830995	1971	1971	1971	1971	0
456	20231107	133700	202830995	1971	1971	1971	1971	0
457	20231107	133600	202830995	1971	1971	1971	1971	0
458	20231107	133500	202830995	1971	1971	1971	1971	0
459	20231107	133400	202830995	1971	1971	1971	1971	0
460	20231107	133300	202830995	1971	1971	1971	1971	0
461	20231107	133200	202830995	1971	1971	1971	1971	0
462	20231107	133100	202830995	1971	1971	1971	1971	0
463	20231107	133000	202830995	1971	1971	1971	1971	0
464	20231107	132900	202830995	1971	1971	1971	1971	0
465	20231107	132800	202830995	1971	1971	1971	1971	0
466	20231107	132700	202830995	1971	1971	1971	1971	0
467	20231107	132600	202830995	1971	1971	1971	1971	0
468	20231107	132500	202830995	1971	1971	1971	1971	0
469	20231107	132400	202830995	1971	1971	1971	1971	0
470	20231107	132300	202830995	1971	1971	1971	1971	9
471	20231107	132200	202813256	1971	1971	1971	1971	0
472	20231107	132100	202813256	1971	1971	1971	1971	24
473	20231107	132000	202765952	1970	1970	1970	1970	62
474	20231107	131900	202643812	1967	1967	1967	1967	80
475	20231107	131800	202486452	1967	1967	1967	1967	0
476	20231107	131700	202486452	1967	1967	1967	1967	8
477	20231107	131600	202470716	1966	1970	1970	1966	67
478	20231107	131500	202338884	1971	1972	1972	1971	13
479	20231107	131400	202313259	1972	1974	1974	1972	803
480	20231107	131300	200728317	1974	1974	1974	1974	0
481	20231107	131200	200728317	1974	1975	1975	1974	171
482	20231107	131100	200390607	1984	1984	1984	1984	100
483	20231107	131000	200192207	1976	1976	1976	1976	0
484	20231107	130900	200192207	1976	1977	1977	1976	120
485	20231107	130800	199955047	1984	1984	1984	1984	1
486	20231107	130700	199953063	1984	1984	1984	1984	0
487	20231107	130600	199953063	1984	1984	1984	1984	70
488	20231107	130500	199814183	1975	1975	1975	1975	0
489	20231107	130400	199814183	1975	1985	1985	1975	526
490	20231107	130300	198771191	1980	1985	1985	1980	155
491	20231107	130200	198463791	1985	1985	1985	1985	0
492	20231107	130100	198463791	1985	1985	1985	1985	1
493	20231107	130000	198461806	1980	1980	1980	1980	404
494	20231107	125900	197661886	1971	1971	1971	1971	0
495	20231107	125800	197661886	1971	1971	1971	1971	0
496	20231107	125700	197661886	1971	1971	1971	1971	0
497	20231107	125600	197661886	1971	1971	1971	1971	1148
498	20231107	125500	195399178	1971	1971	1971	1971	0
499	20231107	125400	195399178	1971	1971	1971	1971	2
500	20231107	125300	195395236	1971	1971	1971	1971	0
501	20231107	125200	195395236	1971	1971	1971	1971	1
502	20231107	125100	195393265	1964	1964	1964	1964	0
503	20231107	125000	195393265	1964	1964	1964	1964	0
504	20231107	124900	195393265	1964	1964	1964	1964	0
505	20231107	124800	195393265	1964	1964	1964	1964	0
506	20231107	124700	195393265	1964	1964	1964	1964	103
507	20231107	124600	195190973	1964	1964	1964	1964	0
508	20231107	124500	195190973	1964	1964	1964	1964	3
509	20231107	124400	195185081	1964	1964	1964	1964	3
510	20231107	124300	195179189	1971	1970	1971	1970	99
511	20231107	124200	194984068	1964	1964	1964	1964	0
512	20231107	124100	194984068	1964	1965	1965	1964	649
513	20231107	124000	193709161	1970	1970	1970	1970	0
514	20231107	123900	193709161	1970	1966	1970	1966	510
515	20231107	123800	192704569	1964	1964	1964	1964	0
516	20231107	123700	192704569	1964	1964	1964	1964	0
517	20231107	123600	192704569	1964	1964	1964	1964	0
518	20231107	123500	192704569	1964	1964	1964	1964	580
519	20231107	123400	191565449	1955	1955	1955	1955	1
520	20231107	123300	191563494	1954	1954	1954	1954	0
521	20231107	123200	191563494	1954	1954	1954	1954	40
522	20231107	123100	191485334	1953	1949	1953	1949	101
523	20231107	123000	191288281	1947	1947	1947	1947	16
524	20231107	122900	191257129	1947	1947	1947	1947	22
525	20231107	122800	191214295	1949	1949	1949	1949	0
526	20231107	122700	191214295	1949	1949	1949	1949	21
527	20231107	122600	191173366	1949	1949	1949	1949	20
528	20231107	122500	191134386	1949	1949	1949	1949	5
529	20231107	122400	191124641	1949	1949	1949	1949	0
530	20231107	122300	191124641	1949	1943	1949	1943	2
531	20231107	122200	191120749	1949	1949	1949	1949	252
532	20231107	122100	190629601	1949	1949	1949	1949	13
533	20231107	122000	190604264	1949	1949	1949	1949	3
534	20231107	121900	190598417	1949	1949	1949	1949	74
535	20231107	121800	190454191	1948	1948	1948	1948	31
536	20231107	121700	190393803	1938	1938	1938	1938	0
537	20231107	121600	190393803	1938	1938	1938	1938	0
538	20231107	121500	190393803	1938	1938	1938	1938	0
539	20231107	121400	190393803	1938	1938	1938	1938	200
540	20231107	121300	190006203	1938	1939	1939	1938	2216
541	20231107	121200	185711567	1939	1939	1939	1939	92
542	20231107	121100	185533179	1940	1940	1940	1940	100
543	20231107	121000	185339179	1940	1940	1940	1940	10
544	20231107	120900	185319779	1940	1940	1940	1940	0
545	20231107	120800	185319779	1940	1944	1944	1940	1612
546	20231107	120700	182191202	1942	1942	1942	1942	0
547	20231107	120600	182191202	1942	1942	1942	1942	1
548	20231107	120500	182189260	1958	1966	1966	1934	257
549	20231107	120400	181686186	1967	1961	1969	1930	6631
550	20231107	120300	168817721	1962	1961	1962	1961	22
551	20231107	120200	168774577	1961	1967	1967	1961	2200
552	20231107	120100	164455143	1968	1968	1968	1968	0
553	20231107	120000	164455143	1968	1970	1970	1967	336
554	20231107	115900	163793339	1971	1971	1971	1971	284
555	20231107	115800	163233575	1972	1975	1975	1972	1785
556	20231107	115700	159711143	1975	1976	1976	1975	425
557	20231107	115600	158871357	1977	1977	1977	1977	12
558	20231107	115500	158847633	1977	1977	1977	1977	0
559	20231107	115400	158847633	1977	1977	1977	1977	522
560	20231107	115300	157815639	1977	1977	1977	1977	0
561	20231107	115200	157815639	1977	1977	1977	1977	0
562	20231107	115100	157815639	1977	1977	1977	1977	100
563	20231107	115000	157617939	1977	1977	1977	1977	0
564	20231107	114900	157617939	1977	1977	1977	1977	0
565	20231107	114800	157617939	1977	1978	1978	1977	146
566	20231107	114700	157329206	1979	1979	1979	1979	0
567	20231107	114600	157329206	1979	1979	1979	1979	1
568	20231107	114500	157327227	1979	1980	1980	1979	190
569	20231107	114400	156951096	1980	1980	1980	1980	0
570	20231107	114300	156951096	1980	1980	1980	1980	19
571	20231107	114200	156913476	1981	1981	1981	1981	102
572	20231107	114100	156711414	1981	1981	1981	1981	0
573	20231107	114000	156711414	1981	1981	1981	1981	0
574	20231107	113900	156711414	1981	1981	1981	1981	0
575	20231107	113800	156711414	1981	1981	1981	1981	18
576	20231107	113700	156675756	1979	1979	1979	1979	0
577	20231107	113600	156675756	1979	1981	1981	1979	507
578	20231107	113500	155672027	1981	1981	1981	1981	1
579	20231107	113400	155670046	1980	1985	1985	1980	900
580	20231107	113300	153886600	1980	1980	1980	1980	0
581	20231107	113200	153886600	1980	1980	1980	1980	0
582	20231107	113100	153886600	1980	1980	1980	1980	0
583	20231107	113000	153886600	1980	1980	1980	1980	0
584	20231107	112900	153886600	1980	1981	1981	1980	296
585	20231107	112800	153300388	1986	1986	1986	1986	6
586	20231107	112700	153288472	1986	1986	1986	1986	0
587	20231107	112600	153288472	1986	1986	1986	1986	0
588	20231107	112500	153288472	1986	1986	1986	1986	0
589	20231107	112400	153288472	1986	1982	1986	1980	2342
590	20231107	112300	148638912	1982	1986	1986	1982	1045
591	20231107	112200	146565135	1986	1988	1988	1986	289
592	20231107	112100	145991062	1988	1988	1988	1988	29
593	20231107	112000	145933410	1990	1991	1991	1990	2916
594	20231107	111900	140130468	1990	1990	1990	1990	0
595	20231107	111800	140130468	1990	1990	1990	1990	10
596	20231107	111700	140110568	1990	1990	1990	1990	0
597	20231107	111600	140110568	1990	1990	1990	1990	0
598	20231107	111500	140110568	1990	1990	1990	1990	0
599	20231107	111400	140110568	1990	1990	1990	1990	6
600	20231107	111300	140098628	1990	1991	1991	1990	642
601	20231107	111200	138820867	1991	1992	1992	1989	430
602	20231107	111100	137965102	1993	1999	1999	1993	7420
603	20231107	111000	123155967	2015	2015	2015	2015	100
604	20231107	110900	122954467	1996	1997	1997	1996	976
605	20231107	110800	121005403	1997	1997	1997	1997	0
606	20231107	110700	121005403	1997	1997	1997	1997	0
607	20231107	110600	121005403	1997	2000	2000	1997	2228
608	20231107	110500	116551058	2005	2005	2005	2005	8
609	20231107	110400	116535018	2000	2000	2000	2000	0
610	20231107	110300	116535018	2000	2005	2005	2000	199
611	20231107	110200	116136663	2005	2005	2005	2005	0
612	20231107	110100	116136663	2005	2005	2005	2005	47
613	20231107	110000	116042428	2005	2005	2005	2005	0
614	20231107	105900	116042428	2005	2005	2005	2005	0
615	20231107	105800	116042428	2005	2005	2005	2005	0
616	20231107	105700	116042428	2005	2005	2005	2005	0
617	20231107	105600	116042428	2005	2005	2005	2005	0
618	20231107	105500	116042428	2005	2005	2005	2005	0
619	20231107	105400	116042428	2005	2005	2005	2005	0
620	20231107	105300	116042428	2005	2005	2005	2005	0
621	20231107	105200	116042428	2005	2005	2005	2005	0
622	20231107	105100	116042428	2005	2005	2005	2005	1031
623	20231107	105000	113975273	2005	2005	2005	2005	0
624	20231107	104900	113975273	2005	2005	2005	2005	0
625	20231107	104800	113975273	2005	2005	2005	2005	0
626	20231107	104700	113975273	2005	2005	2005	2005	0
627	20231107	104600	113975273	2005	2005	2005	2005	1
628	20231107	104500	113973268	2005	2005	2005	2005	0
629	20231107	104400	113973268	2005	2005	2005	2005	0
630	20231107	104300	113973268	2005	2005	2005	2005	0
631	20231107	104200	113973268	2005	2005	2005	2000	2401
632	20231107	104100	109171163	2010	2015	2015	2000	1900
633	20231107	104000	105362238	2010	2010	2015	2010	756
634	20231107	103900	103842673	2015	2015	2015	2015	190
635	20231107	103800	103459823	2010	2010	2010	2010	0
636	20231107	103700	103459823	2010	2010	2010	2010	0
637	20231107	103600	103459823	2010	2010	2010	2010	3
638	20231107	103500	103453793	2010	2010	2010	2010	0
639	20231107	103400	103453793	2010	2010	2010	2010	0
640	20231107	103300	103453793	2010	2015	2015	2010	37
641	20231107	103200	103379408	2010	2010	2010	2010	0
642	20231107	103100	103379408	2010	2015	2015	2010	297
643	20231107	103000	102782193	2010	2010	2010	2010	0
644	20231107	102900	102782193	2010	2010	2010	2010	10
645	20231107	102800	102762093	2010	2010	2010	2010	0
646	20231107	102700	102762093	2010	2010	2010	2010	0
647	20231107	102600	102762093	2010	2010	2010	2010	0
648	20231107	102500	102762093	2010	2010	2010	2010	0
649	20231107	102400	102762093	2010	2010	2010	2010	10
650	20231107	102300	102741993	2000	2000	2000	2000	0
651	20231107	102200	102741993	2000	2000	2000	2000	0
652	20231107	102100	102741993	2000	2000	2000	2000	0
653	20231107	102000	102741993	2000	2000	2000	2000	0
654	20231107	101900	102741993	2000	2000	2000	2000	0
655	20231107	101800	102741993	2000	2000	2000	2000	19
656	20231107	101700	102703993	2000	2000	2000	2000	10
657	20231107	101600	102683993	1999	2000	2000	1999	100
658	20231107	101500	102484089	1999	2000	2000	1999	700
659	20231107	101400	101084542	2000	2000	2000	2000	1000
660	20231107	101300	99084542	2015	2010	2015	2010	101
661	20231107	101200	98881422	2005	2005	2005	2005	81
662	20231107	101100	98719017	2000	2000	2000	2000	5
663	20231107	101000	98709017	2000	2005	2005	2000	402
664	20231107	100900	97903032	2010	2015	2015	2010	332
665	20231107	100800	97235432	2015	2015	2015	2015	44
666	20231107	100700	97146772	2015	2020	2020	2015	214
667	20231107	100600	96714762	2020	2020	2020	2020	50
668	20231107	100500	96613762	2020	2020	2020	2020	4
669	20231107	100400	96605682	2020	2020	2020	2020	14
670	20231107	100300	96577402	2015	2015	2015	2015	0
671	20231107	100200	96577402	2015	2025	2025	2015	617
672	20231107	100100	95329022	2045	2045	2045	2045	0
673	20231107	100000	95329022	2045	2025	2045	2025	31
674	20231107	095900	95266227	2025	2025	2025	2025	0
675	20231107	095800	95266227	2025	2025	2025	2025	285
676	20231107	095700	94689102	2020	2020	2020	2020	0
677	20231107	095600	94689102	2020	2020	2020	2020	0
678	20231107	095500	94689102	2020	2030	2030	2020	826
679	20231107	095400	93015902	2035	2035	2035	2035	53
680	20231107	095300	92908047	2045	2045	2045	2045	0
681	20231107	095200	92908047	2045	2045	2045	2045	0
682	20231107	095100	92908047	2045	2045	2045	2045	0
683	20231107	095000	92908047	2045	2045	2045	2045	0
684	20231107	094900	92908047	2045	2045	2045	2045	0
685	20231107	094800	92908047	2045	2045	2045	2045	0
686	20231107	094700	92908047	2045	2030	2045	2030	3
687	20231107	094600	92901927	2030	2030	2030	2030	300
688	20231107	094500	92292927	2045	2040	2045	2040	800
689	20231107	094400	90656947	2030	2025	2030	2025	267
690	20231107	094300	90115042	2030	2030	2030	2030	0
691	20231107	094200	90115042	2030	2030	2030	2030	79
692	20231107	094100	89954672	2030	2030	2030	2030	55
693	20231107	094000	89843022	2030	2030	2030	2030	368
694	20231107	093900	89095982	2030	2030	2030	2030	33
695	20231107	093800	89028992	2030	2030	2030	2030	104
696	20231107	093700	88817872	2030	2030	2030	2030	3156
697	20231107	093600	82411192	2040	2050	2050	2040	2367
698	20231107	093500	77569557	2050	2050	2050	2050	362
699	20231107	093400	76827457	2050	2050	2050	2050	730
700	20231107	093300	75330957	2050	2050	2050	2050	18
701	20231107	093200	75294057	2050	2055	2055	2050	27
702	20231107	093100	75238702	2050	2035	2050	2035	30
703	20231107	093000	75177277	2060	2050	2060	2050	16
704	20231107	092900	75144387	2040	2040	2040	2040	0
705	20231107	092800	75144387	2040	2040	2040	2040	0
706	20231107	092700	75144387	2040	2040	2040	2040	0
707	20231107	092600	75144387	2040	2040	2040	2040	30
708	20231107	092500	75083187	2040	2040	2040	2040	99
709	20231107	092400	74881227	2040	2040	2040	2040	1
710	20231107	092300	74879187	2040	2040	2040	2040	90
711	20231107	092200	74695587	2040	2040	2040	2040	0
712	20231107	092100	74695587	2040	2040	2040	2040	0
713	20231107	092000	74695587	2040	2040	2040	2040	14
714	20231107	091900	74667027	2040	2040	2040	2040	0
715	20231107	091800	74667027	2040	2040	2040	2040	135
716	20231107	091700	74391627	2040	2040	2040	2040	60
717	20231107	091600	74269227	2035	2035	2035	2035	106
718	20231107	091500	74053517	2035	2040	2040	2030	195
719	20231107	091400	73657117	2040	2040	2040	2040	480
720	20231107	091300	72677917	2035	2045	2045	2035	1806
721	20231107	091200	69000432	2040	2040	2045	2040	1938
722	20231107	091100	65046667	2030	2030	2030	2030	200
723	20231107	091000	64640667	2025	2025	2025	2025	0
724	20231107	090900	64640667	2025	2025	2025	2020	2254
725	20231107	090800	60083807	2025	2025	2025	2025	56
726	20231107	090700	59970407	2020	2020	2025	2020	329
727	20231107	090600	59305612	1999	1999	1999	1999	200
728	20231107	090500	58905812	1999	1999	1999	1999	2537
729	20231107	090400	53834349	1995	1995	1997	1993	3522
730	20231107	090300	46804748	1996	1989	2000	1988	1176
731	20231107	090200	44456522	2010	2045	2045	1981	10967
732	20231107	090100	22437005	2045	2045	2050	2035	2733
733	20231107	090000	16854640	2050	2050	2095	2045	8222