KissMeData/462020/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	213100	181835418	1988	1988	1988	1988	102
3	20231103	213000	181835418	1988	1988	1988	1988	0
4	20231103	212900	181835418	1988	1988	1988	1988	0
5	20231103	212800	181835418	1988	1988	1988	1988	0
6	20231103	212700	181835418	1988	1988	1988	1988	0
7	20231103	212600	181835418	1988	1988	1988	1988	0
8	20231103	212500	181835418	1988	1988	1988	1988	0
9	20231103	212400	181835418	1988	1988	1988	1988	0
10	20231103	212300	181835418	1988	1988	1988	1988	0
11	20231103	212200	181835418	1988	1988	1988	1988	0
12	20231103	212100	181835418	1988	1988	1988	1988	0
13	20231103	212000	181835418	1988	1988	1988	1988	0
14	20231103	211900	181835418	1988	1988	1988	1988	0
15	20231103	211800	181835418	1988	1988	1988	1988	0
16	20231103	211700	181835418	1988	1988	1988	1988	0
17	20231103	211600	181835418	1988	1988	1988	1988	0
18	20231103	211500	181835418	1988	1988	1988	1988	0
19	20231103	211400	181835418	1988	1988	1988	1988	0
20	20231103	211300	181835418	1988	1988	1988	1988	0
21	20231103	211200	181835418	1988	1988	1988	1988	0
22	20231103	211100	181835418	1988	1988	1988	1988	0
23	20231103	211000	181835418	1988	1988	1988	1988	0
24	20231103	210900	181835418	1988	1988	1988	1988	0
25	20231103	210800	181835418	1988	1988	1988	1988	0
26	20231103	210700	181835418	1988	1988	1988	1988	0
27	20231103	210600	181835418	1988	1988	1988	1988	0
28	20231103	210500	181835418	1988	1988	1988	1988	0
29	20231103	210400	181835418	1988	1988	1988	1988	0
30	20231103	210300	181835418	1988	1988	1988	1988	0
31	20231103	210200	181835418	1988	1988	1988	1988	0
32	20231103	210100	181835418	1988	1988	1988	1988	102
33	20231103	210000	181835418	1988	1988	1988	1988	0
34	20231103	205900	181835418	1988	1988	1988	1988	0
35	20231103	205800	181835418	1988	1988	1988	1988	0
36	20231103	205700	181835418	1988	1988	1988	1988	0
37	20231103	205600	181835418	1988	1988	1988	1988	0
38	20231103	205500	181835418	1988	1988	1988	1988	0
39	20231103	205400	181835418	1988	1988	1988	1988	0
40	20231103	205300	181835418	1988	1988	1988	1988	0
41	20231103	205200	181835418	1988	1988	1988	1988	0
42	20231103	205100	181835418	1988	1988	1988	1988	0
43	20231103	205000	181835418	1988	1988	1988	1988	0
44	20231103	204900	181835418	1988	1988	1988	1988	0
45	20231103	204800	181835418	1988	1988	1988	1988	0
46	20231103	204700	181835418	1988	1988	1988	1988	0
47	20231103	204600	181835418	1988	1988	1988	1988	0
48	20231103	204500	181835418	1988	1988	1988	1988	0
49	20231103	204400	181835418	1988	1988	1988	1988	0
50	20231103	204300	181835418	1988	1988	1988	1988	0
51	20231103	204200	181835418	1988	1988	1988	1988	0
52	20231103	204100	181835418	1988	1988	1988	1988	0
53	20231103	204000	181835418	1988	1988	1988	1988	0
54	20231103	203900	181835418	1988	1988	1988	1988	0
55	20231103	203800	181835418	1988	1988	1988	1988	0
56	20231103	203700	181835418	1988	1988	1988	1988	0
57	20231103	203600	181835418	1988	1988	1988	1988	0
58	20231103	203500	181835418	1988	1988	1988	1988	0
59	20231103	203400	181835418	1988	1988	1988	1988	0
60	20231103	203300	181835418	1988	1988	1988	1988	0
61	20231103	203200	181835418	1988	1988	1988	1988	0
62	20231103	203100	181835418	1988	1988	1988	1988	102
63	20231103	203000	181835418	1988	1988	1988	1988	0
64	20231103	202900	181835418	1988	1988	1988	1988	0
65	20231103	202800	181835418	1988	1988	1988	1988	0
66	20231103	202700	181835418	1988	1988	1988	1988	0
67	20231103	202600	181835418	1988	1988	1988	1988	0
68	20231103	202500	181835418	1988	1988	1988	1988	0
69	20231103	202400	181835418	1988	1988	1988	1988	0
70	20231103	202300	181835418	1988	1988	1988	1988	0
71	20231103	202200	181835418	1988	1988	1988	1988	0
72	20231103	202100	181835418	1988	1988	1988	1988	0
73	20231103	202000	181835418	1988	1988	1988	1988	0
74	20231103	201900	181835418	1988	1988	1988	1988	0
75	20231103	201800	181835418	1988	1988	1988	1988	0
76	20231103	201700	181835418	1988	1988	1988	1988	0
77	20231103	201600	181835418	1988	1988	1988	1988	0
78	20231103	201500	181835418	1988	1988	1988	1988	0
79	20231103	201400	181835418	1988	1988	1988	1988	0
80	20231103	201300	181835418	1988	1988	1988	1988	0
81	20231103	201200	181835418	1988	1988	1988	1988	0
82	20231103	201100	181835418	1988	1988	1988	1988	0
83	20231103	201000	181835418	1988	1988	1988	1988	0
84	20231103	200900	181835418	1988	1988	1988	1988	0
85	20231103	200800	181835418	1988	1988	1988	1988	0
86	20231103	200700	181835418	1988	1988	1988	1988	0
87	20231103	200600	181835418	1988	1988	1988	1988	0
88	20231103	200500	181835418	1988	1988	1988	1988	0
89	20231103	200400	181835418	1988	1988	1988	1988	0
90	20231103	200300	181835418	1988	1988	1988	1988	0
91	20231103	200200	181835418	1988	1988	1988	1988	0
92	20231103	200100	181835418	1988	1988	1988	1988	102
93	20231103	200000	181835418	1988	1988	1988	1988	0
94	20231103	195900	181835418	1988	1988	1988	1988	0
95	20231103	195800	181835418	1988	1988	1988	1988	0
96	20231103	195700	181835418	1988	1988	1988	1988	0
97	20231103	195600	181835418	1988	1988	1988	1988	0
98	20231103	195500	181835418	1988	1988	1988	1988	0
99	20231103	195400	181835418	1988	1988	1988	1988	0
100	20231103	195300	181835418	1988	1988	1988	1988	0
101	20231103	195200	181835418	1988	1988	1988	1988	0
102	20231103	195100	181835418	1988	1988	1988	1988	0
103	20231103	195000	181835418	1988	1988	1988	1988	0
104	20231103	194900	181835418	1988	1988	1988	1988	0
105	20231103	194800	181835418	1988	1988	1988	1988	0
106	20231103	194700	181835418	1988	1988	1988	1988	0
107	20231103	194600	181835418	1988	1988	1988	1988	0
108	20231103	194500	181835418	1988	1988	1988	1988	0
109	20231103	194400	181835418	1988	1988	1988	1988	0
110	20231103	194300	181835418	1988	1988	1988	1988	0
111	20231103	194200	181835418	1988	1988	1988	1988	0
112	20231103	194100	181835418	1988	1988	1988	1988	0
113	20231103	194000	181835418	1988	1988	1988	1988	0
114	20231103	193900	181835418	1988	1988	1988	1988	0
115	20231103	193800	181835418	1988	1988	1988	1988	0
116	20231103	193700	181835418	1988	1988	1988	1988	0
117	20231103	193600	181835418	1988	1988	1988	1988	0
118	20231103	193500	181835418	1988	1988	1988	1988	0
119	20231103	193400	181835418	1988	1988	1988	1988	0
120	20231103	193300	181835418	1988	1988	1988	1988	0
121	20231103	193200	181835418	1988	1988	1988	1988	0
122	20231103	193100	181835418	1988	1988	1988	1988	102
123	20231103	193000	181835418	1988	1988	1988	1988	0
124	20231103	192900	181835418	1988	1988	1988	1988	0
125	20231103	192800	181835418	1988	1988	1988	1988	0
126	20231103	192700	181835418	1988	1988	1988	1988	0
127	20231103	192600	181835418	1988	1988	1988	1988	0
128	20231103	192500	181835418	1988	1988	1988	1988	0
129	20231103	192400	181835418	1988	1988	1988	1988	0
130	20231103	192300	181835418	1988	1988	1988	1988	0
131	20231103	192200	181835418	1988	1988	1988	1988	0
132	20231103	192100	181835418	1988	1988	1988	1988	0
133	20231103	192000	181835418	1988	1988	1988	1988	0
134	20231103	191900	181835418	1988	1988	1988	1988	0
135	20231103	191800	181835418	1988	1988	1988	1988	0
136	20231103	191700	181835418	1988	1988	1988	1988	0
137	20231103	191600	181835418	1988	1988	1988	1988	0
138	20231103	191500	181835418	1988	1988	1988	1988	0
139	20231103	191400	181835418	1988	1988	1988	1988	0
140	20231103	191300	181835418	1988	1988	1988	1988	0
141	20231103	191200	181835418	1988	1988	1988	1988	0
142	20231103	191100	181835418	1988	1988	1988	1988	0
143	20231103	191000	181835418	1988	1988	1988	1988	0
144	20231103	190900	181835418	1988	1988	1988	1988	0
145	20231103	190800	181835418	1988	1988	1988	1988	0
146	20231103	190700	181835418	1988	1988	1988	1988	0
147	20231103	190600	181835418	1988	1988	1988	1988	0
148	20231103	190500	181835418	1988	1988	1988	1988	0
149	20231103	190400	181835418	1988	1988	1988	1988	0
150	20231103	190300	181835418	1988	1988	1988	1988	0
151	20231103	190200	181835418	1988	1988	1988	1988	0
152	20231103	190100	181835418	1988	1988	1988	1988	102
153	20231103	190000	181835418	1988	1988	1988	1988	0
154	20231103	185900	181835418	1988	1988	1988	1988	0
155	20231103	185800	181835418	1988	1988	1988	1988	0
156	20231103	185700	181835418	1988	1988	1988	1988	0
157	20231103	185600	181835418	1988	1988	1988	1988	0
158	20231103	185500	181835418	1988	1988	1988	1988	0
159	20231103	185400	181835418	1988	1988	1988	1988	0
160	20231103	185300	181835418	1988	1988	1988	1988	0
161	20231103	185200	181835418	1988	1988	1988	1988	0
162	20231103	185100	181835418	1988	1988	1988	1988	0
163	20231103	185000	181835418	1988	1988	1988	1988	0
164	20231103	184900	181835418	1988	1988	1988	1988	0
165	20231103	184800	181835418	1988	1988	1988	1988	0
166	20231103	184700	181835418	1988	1988	1988	1988	0
167	20231103	184600	181835418	1988	1988	1988	1988	0
168	20231103	184500	181835418	1988	1988	1988	1988	0
169	20231103	184400	181835418	1988	1988	1988	1988	0
170	20231103	184300	181835418	1988	1988	1988	1988	0
171	20231103	184200	181835418	1988	1988	1988	1988	0
172	20231103	184100	181835418	1988	1988	1988	1988	0
173	20231103	184000	181835418	1988	1988	1988	1988	0
174	20231103	183900	181835418	1988	1988	1988	1988	0
175	20231103	183800	181835418	1988	1988	1988	1988	0
176	20231103	183700	181835418	1988	1988	1988	1988	0
177	20231103	183600	181835418	1988	1988	1988	1988	0
178	20231103	183500	181835418	1988	1988	1988	1988	0
179	20231103	183400	181835418	1988	1988	1988	1988	0
180	20231103	183300	181835418	1988	1988	1988	1988	0
181	20231103	183200	181835418	1988	1988	1988	1988	0
182	20231103	183100	181835418	1988	1988	1988	1988	102
183	20231103	183000	181835418	1988	1988	1988	1988	0
184	20231103	182900	181835418	1988	1988	1988	1988	0
185	20231103	182800	181835418	1988	1988	1988	1988	0
186	20231103	182700	181835418	1988	1988	1988	1988	0
187	20231103	182600	181835418	1988	1988	1988	1988	0
188	20231103	182500	181835418	1988	1988	1988	1988	0
189	20231103	182400	181835418	1988	1988	1988	1988	0
190	20231103	182300	181835418	1988	1988	1988	1988	0
191	20231103	182200	181835418	1988	1988	1988	1988	0
192	20231103	182100	181835418	1988	1988	1988	1988	0
193	20231103	182000	181835418	1988	1988	1988	1988	0
194	20231103	181900	181835418	1988	1988	1988	1988	0
195	20231103	181800	181835418	1988	1988	1988	1988	0
196	20231103	181700	181835418	1988	1988	1988	1988	0
197	20231103	181600	181835418	1988	1988	1988	1988	0
198	20231103	181500	181835418	1988	1988	1988	1988	0
199	20231103	181400	181835418	1988	1988	1988	1988	0
200	20231103	181300	181835418	1988	1988	1988	1988	0
201	20231103	181200	181835418	1988	1988	1988	1988	0
202	20231103	181100	181835418	1988	1988	1988	1988	0
203	20231103	181000	181835418	1988	1988	1988	1988	0
204	20231103	180900	181835418	1988	1988	1988	1988	0
205	20231103	180800	181835418	1988	1988	1988	1988	0
206	20231103	180700	181835418	1988	1988	1988	1988	0
207	20231103	180600	181835418	1988	1988	1988	1988	0
208	20231103	180500	181835418	1988	1988	1988	1988	0
209	20231103	180400	181835418	1988	1988	1988	1988	0
210	20231103	180300	181835418	1988	1988	1988	1988	0
211	20231103	180200	181835418	1988	1988	1988	1988	0
212	20231103	180100	181835418	1988	1988	1988	1988	102
213	20231103	180000	181835418	1988	1988	1988	1988	0
214	20231103	175900	181835418	1988	1988	1988	1988	0
215	20231103	175800	181835418	1988	1988	1988	1988	0
216	20231103	175700	181835418	1988	1988	1988	1988	0
217	20231103	175600	181835418	1988	1988	1988	1988	0
218	20231103	175500	181835418	1988	1988	1988	1988	0
219	20231103	175400	181835418	1988	1988	1988	1988	0
220	20231103	175300	181835418	1988	1988	1988	1988	0
221	20231103	175200	181835418	1988	1988	1988	1988	0
222	20231103	175100	181835418	1988	1988	1988	1988	0
223	20231103	175000	181835418	1988	1988	1988	1988	0
224	20231103	174900	181835418	1988	1988	1988	1988	0
225	20231103	174800	181835418	1988	1988	1988	1988	0
226	20231103	174700	181835418	1988	1988	1988	1988	0
227	20231103	174600	181835418	1988	1988	1988	1988	0
228	20231103	174500	181835418	1988	1988	1988	1988	0
229	20231103	174400	181835418	1988	1988	1988	1988	0
230	20231103	174300	181835418	1988	1988	1988	1988	0
231	20231103	174200	181835418	1988	1988	1988	1988	0
232	20231103	174100	181835418	1988	1988	1988	1988	0
233	20231103	174000	181835418	1988	1988	1988	1988	0
234	20231103	173900	181835418	1988	1988	1988	1988	0
235	20231103	173800	181835418	1988	1988	1988	1988	0
236	20231103	173700	181835418	1988	1988	1988	1988	0
237	20231103	173600	181835418	1988	1988	1988	1988	0
238	20231103	173500	181835418	1988	1988	1988	1988	0
239	20231103	173400	181835418	1988	1988	1988	1988	0
240	20231103	173300	181835418	1988	1988	1988	1988	0
241	20231103	173200	181835418	1988	1988	1988	1988	0
242	20231103	173100	181835418	1988	1988	1988	1988	102
243	20231103	173000	181835418	1988	1988	1988	1988	0
244	20231103	172900	181835418	1988	1988	1988	1988	0
245	20231103	172800	181835418	1988	1988	1988	1988	0
246	20231103	172700	181835418	1988	1988	1988	1988	0
247	20231103	172600	181835418	1988	1988	1988	1988	0
248	20231103	172500	181835418	1988	1988	1988	1988	0
249	20231103	172400	181835418	1988	1988	1988	1988	0
250	20231103	172300	181835418	1988	1988	1988	1988	0
251	20231103	172200	181835418	1988	1988	1988	1988	0
252	20231103	172100	181835418	1988	1988	1988	1988	0
253	20231103	172000	181835418	1988	1988	1988	1988	0
254	20231103	171900	181835418	1988	1988	1988	1988	0
255	20231103	171800	181835418	1988	1988	1988	1988	0
256	20231103	171700	181835418	1988	1988	1988	1988	0
257	20231103	171600	181835418	1988	1988	1988	1988	0
258	20231103	171500	181835418	1988	1988	1988	1988	0
259	20231103	171400	181835418	1988	1988	1988	1988	0
260	20231103	171300	181835418	1988	1988	1988	1988	0
261	20231103	171200	181835418	1988	1988	1988	1988	0
262	20231103	171100	181835418	1988	1988	1988	1988	0
263	20231103	171000	181835418	1988	1988	1988	1988	0
264	20231103	170900	181835418	1988	1988	1988	1988	0
265	20231103	170800	181835418	1988	1988	1988	1988	0
266	20231103	170700	181835418	1988	1988	1988	1988	0
267	20231103	170600	181835418	1988	1988	1988	1988	0
268	20231103	170500	181835418	1988	1988	1988	1988	0
269	20231103	170400	181835418	1988	1988	1988	1988	0
270	20231103	170300	181835418	1988	1988	1988	1988	0
271	20231103	170200	181835418	1988	1988	1988	1988	0
272	20231103	170100	181835418	1988	1988	1988	1988	102
273	20231103	170000	181835418	1988	1988	1988	1988	0
274	20231103	165900	181835418	1988	1988	1988	1988	0
275	20231103	165800	181835418	1988	1988	1988	1988	0
276	20231103	165700	181835418	1988	1988	1988	1988	0
277	20231103	165600	181835418	1988	1988	1988	1988	0
278	20231103	165500	181835418	1988	1988	1988	1988	0
279	20231103	165400	181835418	1988	1988	1988	1988	0
280	20231103	165300	181835418	1988	1988	1988	1988	0
281	20231103	165200	181835418	1988	1988	1988	1988	0
282	20231103	165100	181835418	1988	1988	1988	1988	0
283	20231103	165000	181835418	1988	1988	1988	1988	0
284	20231103	164900	181835418	1988	1988	1988	1988	0
285	20231103	164800	181835418	1988	1988	1988	1988	0
286	20231103	164700	181835418	1988	1988	1988	1988	0
287	20231103	164600	181835418	1988	1988	1988	1988	0
288	20231103	164500	181835418	1988	1988	1988	1988	0
289	20231103	164400	181835418	1988	1988	1988	1988	0
290	20231103	164300	181835418	1988	1988	1988	1988	0
291	20231103	164200	181835418	1988	1988	1988	1988	0
292	20231103	164100	181835418	1988	1988	1988	1988	0
293	20231103	164000	181835418	1988	1988	1988	1988	0
294	20231103	163900	181835418	1988	1988	1988	1988	0
295	20231103	163800	181835418	1988	1988	1988	1988	0
296	20231103	163700	181835418	1988	1988	1988	1988	0
297	20231103	163600	181835418	1988	1988	1988	1988	0
298	20231103	163500	181835418	1988	1988	1988	1988	0
299	20231103	163400	181835418	1988	1988	1988	1988	0
300	20231103	163300	181835418	1988	1988	1988	1988	0
301	20231103	163200	181835418	1988	1988	1988	1988	0
302	20231103	163100	181835418	1988	1988	1988	1988	102
303	20231103	163000	181835418	1988	1988	1988	1988	0
304	20231103	162900	181835418	1988	1988	1988	1988	0
305	20231103	162800	181835418	1988	1988	1988	1988	0
306	20231103	162700	181835418	1988	1988	1988	1988	0
307	20231103	162600	181835418	1988	1988	1988	1988	0
308	20231103	162500	181835418	1988	1988	1988	1988	0
309	20231103	162400	181835418	1988	1988	1988	1988	0
310	20231103	162300	181835418	1988	1988	1988	1988	0
311	20231103	162200	181835418	1988	1988	1988	1988	0
312	20231103	162100	181835418	1988	1988	1988	1988	0
313	20231103	162000	181835418	1988	1988	1988	1988	0
314	20231103	161900	181835418	1988	1988	1988	1988	0
315	20231103	161800	181835418	1988	1988	1988	1988	0
316	20231103	161700	181835418	1988	1988	1988	1988	0
317	20231103	161600	181835418	1988	1988	1988	1988	0
318	20231103	161500	181835418	1988	1988	1988	1988	0
319	20231103	161400	181835418	1988	1988	1988	1988	0
320	20231103	161300	181835418	1988	1988	1988	1988	0
321	20231103	161200	181835418	1988	1988	1988	1988	0
322	20231103	161100	181835418	1988	1988	1988	1988	0
323	20231103	161000	181835418	1988	1988	1988	1988	0
324	20231103	160900	181835418	1988	1988	1988	1988	0
325	20231103	160800	181835418	1988	1988	1988	1988	0
326	20231103	160700	181835418	1988	1988	1988	1988	0
327	20231103	160600	181835418	1988	1988	1988	1988	0
328	20231103	160500	181835418	1988	1988	1988	1988	0
329	20231103	160400	181835418	1988	1988	1988	1988	0
330	20231103	160300	181835418	1988	1988	1988	1988	0
331	20231103	160200	181835418	1988	1988	1988	1988	0
332	20231103	160100	181835418	1988	1988	1988	1988	102
333	20231103	160000	181835418	1988	1988	1988	1988	0
334	20231103	155900	181835418	1988	1988	1988	1988	0
335	20231103	155800	181835418	1988	1988	1988	1988	0
336	20231103	155700	181835418	1988	1988	1988	1988	0
337	20231103	155600	181835418	1988	1988	1988	1988	0
338	20231103	155500	181835418	1988	1988	1988	1988	0
339	20231103	155400	181835418	1988	1988	1988	1988	0
340	20231103	155300	181835418	1988	1988	1988	1988	0
341	20231103	155200	181835418	1988	1988	1988	1988	0
342	20231103	155100	181835418	1988	1988	1988	1988	0
343	20231103	155000	181835418	1988	1988	1988	1988	0
344	20231103	154900	181835418	1988	1988	1988	1988	0
345	20231103	154800	181835418	1988	1988	1988	1988	0
346	20231103	154700	181835418	1988	1988	1988	1988	0
347	20231103	154600	181835418	1988	1988	1988	1988	0
348	20231103	154500	181835418	1988	1988	1988	1988	0
349	20231103	154400	181835418	1988	1988	1988	1988	0
350	20231103	154300	181835418	1988	1988	1988	1988	0
351	20231103	154200	181835418	1988	1988	1988	1988	0
352	20231103	154100	181835418	1988	1988	1988	1988	0
353	20231103	154000	181835418	1988	1988	1988	1988	0
354	20231103	153900	181835418	1988	1988	1988	1988	0
355	20231103	153800	181835418	1988	1988	1988	1988	0
356	20231103	153700	181835418	1988	1988	1988	1988	0
357	20231103	153600	181835418	1988	1988	1988	1988	0
358	20231103	153500	181835418	1988	1988	1988	1988	0
359	20231103	153400	181835418	1988	1988	1988	1988	0
360	20231103	153300	181835418	1988	1988	1988	1988	0
361	20231103	153200	181835418	1988	1988	1988	1988	0
362	20231103	153100	181835418	1988	1988	1988	1988	102
363	20231103	153000	181835418	1988	1988	1988	1988	0
364	20231103	152900	181835418	1988	1988	1988	1988	0
365	20231103	152800	181835418	1988	1988	1988	1988	0
366	20231103	152700	181835418	1988	1988	1988	1988	0
367	20231103	152600	181835418	1988	1988	1988	1988	0
368	20231103	152500	181835418	1988	1988	1988	1988	0
369	20231103	152400	181835418	1988	1988	1988	1988	0
370	20231103	152300	181835418	1988	1988	1988	1988	0
371	20231103	152200	181835418	1988	1988	1988	1988	0
372	20231103	152100	181835418	1988	1988	1988	1988	0
373	20231103	152000	181835418	1988	1988	1988	1988	0
374	20231103	151900	181835418	1988	1988	1988	1988	102
375	20231103	151800	181632642	1983	1983	1983	1983	730
376	20231103	151700	180185052	1981	1981	1981	1981	0
377	20231103	151600	180185052	1981	1981	1981	1981	100
378	20231103	151500	179986952	1981	1981	1981	1981	35
379	20231103	151400	179917617	1980	1980	1980	1980	0
380	20231103	151300	179917617	1980	1982	1982	1980	3000
381	20231103	151200	173974858	1988	1988	1988	1988	0
382	20231103	151100	173974858	1988	1988	1988	1988	50
383	20231103	151000	173875458	1990	1990	1990	1990	0
384	20231103	150900	173875458	1990	1990	1990	1990	0
385	20231103	150800	173875458	1990	1981	1990	1981	24
386	20231103	150700	173827905	1990	1990	1990	1990	100
387	20231103	150600	173628905	1990	1990	1990	1990	0
388	20231103	150500	173628905	1990	1984	1990	1984	7000
389	20231103	150400	159719548	1984	1982	1984	1982	3000
390	20231103	150300	153772080	1981	1981	1981	1981	0
391	20231103	150200	153772080	1981	1981	1981	1981	0
392	20231103	150100	153772080	1981	1981	1981	1981	0
393	20231103	150000	153772080	1981	1981	1981	1981	0
394	20231103	145900	153772080	1981	1981	1981	1981	0
395	20231103	145800	153772080	1981	1981	1981	1981	50
396	20231103	145700	153673030	1981	1981	1981	1981	150
397	20231103	145600	153375880	1980	1980	1980	1980	0
398	20231103	145500	153375880	1980	1980	1980	1980	0
399	20231103	145400	153375880	1980	1980	1980	1980	400
400	20231103	145300	152583880	1980	1980	1980	1980	200
401	20231103	145200	152187880	1980	1980	1980	1980	100
402	20231103	145100	151989880	1980	1981	1981	1980	3553
403	20231103	145000	144953940	1982	1982	1982	1982	0
404	20231103	144900	144953940	1982	1982	1982	1982	2
405	20231103	144800	144949976	1980	1980	1980	1980	0
406	20231103	144700	144949976	1980	1980	1980	1980	0
407	20231103	144600	144949976	1980	1980	1980	1980	0
408	20231103	144500	144949976	1980	1980	1980	1980	0
409	20231103	144400	144949976	1980	1980	1980	1980	110
410	20231103	144300	144732176	1980	1980	1980	1980	0
411	20231103	144200	144732176	1980	1980	1980	1980	1400
412	20231103	144100	141960176	1981	1981	1981	1981	0
413	20231103	144000	141960176	1981	1981	1981	1981	0
414	20231103	143900	141960176	1981	1981	1981	1981	0
415	20231103	143800	141960176	1981	1981	1981	1981	0
416	20231103	143700	141960176	1981	1981	1981	1981	1
417	20231103	143600	141958195	1980	1980	1980	1980	0
418	20231103	143500	141958195	1980	1980	1980	1980	0
419	20231103	143400	141958195	1980	1980	1980	1980	0
420	20231103	143300	141958195	1980	1980	1980	1980	2
421	20231103	143200	141954235	1982	1982	1982	1982	0
422	20231103	143100	141954235	1982	1982	1982	1982	0
423	20231103	143000	141954235	1982	1982	1982	1982	0
424	20231103	142900	141954235	1982	1982	1982	1982	0
425	20231103	142800	141954235	1982	1982	1982	1982	0
426	20231103	142700	141954235	1982	1982	1982	1982	0
427	20231103	142600	141954235	1982	1982	1982	1982	0
428	20231103	142500	141954235	1982	1982	1982	1982	0
429	20231103	142400	141954235	1982	1982	1982	1982	68
430	20231103	142300	141819459	1982	1982	1982	1982	100
431	20231103	142200	141621259	1982	1981	1982	1981	178
432	20231103	142100	141268568	1981	1981	1981	1981	0
433	20231103	142000	141268568	1981	1981	1981	1981	0
434	20231103	141900	141268568	1981	1981	1981	1981	118
435	20231103	141800	141034810	1981	1981	1981	1981	0
436	20231103	141700	141034810	1981	1981	1981	1981	0
437	20231103	141600	141034810	1981	1981	1981	1981	0
438	20231103	141500	141034810	1981	1981	1981	1981	51
439	20231103	141400	140933779	1980	1980	1980	1980	816
440	20231103	141300	139318099	1980	1980	1980	1980	2018
441	20231103	141200	135322459	1980	1980	1980	1980	0
442	20231103	141100	135322459	1980	1980	1980	1980	0
443	20231103	141000	135322459	1980	1980	1980	1980	31
444	20231103	140900	135261079	1980	1980	1980	1980	0
445	20231103	140800	135261079	1980	1980	1980	1980	0
446	20231103	140700	135261079	1980	1980	1980	1980	300
447	20231103	140600	134667079	1980	1980	1980	1980	0
448	20231103	140500	134667079	1980	1981	1981	1980	4
449	20231103	140400	134659157	1981	1981	1981	1981	0
450	20231103	140300	134659157	1981	1981	1981	1981	33
451	20231103	140200	134593784	1980	1980	1980	1980	0
452	20231103	140100	134593784	1980	1980	1980	1980	0
453	20231103	140000	134593784	1980	1980	1980	1980	0
454	20231103	135900	134593784	1980	1980	1980	1980	70
455	20231103	135800	134455184	1980	1980	1980	1980	100
456	20231103	135700	134257184	1980	1980	1980	1980	0
457	20231103	135600	134257184	1980	1980	1980	1980	100
458	20231103	135500	134059184	1980	1981	1981	1980	6
459	20231103	135400	134047301	1980	1981	1981	1980	6
460	20231103	135300	134035418	1980	1980	1980	1980	0
461	20231103	135200	134035418	1980	1980	1980	1980	0
462	20231103	135100	134035418	1980	1980	1980	1980	97
463	20231103	135000	133843358	1980	1980	1980	1980	250
464	20231103	134900	133348358	1980	1980	1980	1980	0
465	20231103	134800	133348358	1980	1980	1980	1980	503
466	20231103	134700	132352418	1980	1980	1980	1980	3
467	20231103	134600	132346478	1980	1980	1980	1980	2
468	20231103	134500	132342518	1977	1977	1977	1977	0
469	20231103	134400	132342518	1977	1977	1977	1977	0
470	20231103	134300	132342518	1977	1977	1977	1977	0
471	20231103	134200	132342518	1977	1977	1977	1977	0
472	20231103	134100	132342518	1977	1977	1977	1977	0
473	20231103	134000	132342518	1977	1977	1977	1977	0
474	20231103	133900	132342518	1977	1977	1977	1977	0
475	20231103	133800	132342518	1977	1977	1977	1977	0
476	20231103	133700	132342518	1977	1977	1977	1977	0
477	20231103	133600	132342518	1977	1977	1977	1977	0
478	20231103	133500	132342518	1977	1977	1977	1977	0
479	20231103	133400	132342518	1977	1977	1977	1977	0
480	20231103	133300	132342518	1977	1977	1977	1977	0
481	20231103	133200	132342518	1977	1977	1977	1977	0
482	20231103	133100	132342518	1977	1977	1977	1977	0
483	20231103	133000	132342518	1977	1977	1977	1977	0
484	20231103	132900	132342518	1977	1977	1977	1977	0
485	20231103	132800	132342518	1977	1977	1977	1977	0
486	20231103	132700	132342518	1977	1977	1977	1977	0
487	20231103	132600	132342518	1977	1977	1977	1977	0
488	20231103	132500	132342518	1977	1977	1977	1977	0
489	20231103	132400	132342518	1977	1977	1977	1977	0
490	20231103	132300	132342518	1977	1977	1977	1977	0
491	20231103	132200	132342518	1977	1977	1977	1977	0
492	20231103	132100	132342518	1977	1977	1977	1977	40
493	20231103	132000	132263438	1977	1977	1977	1977	250
494	20231103	131900	131769188	1977	1981	1981	1977	4000
495	20231103	131800	123854940	1982	1982	1982	1982	0
496	20231103	131700	123854940	1982	1982	1982	1982	0
497	20231103	131600	123854940	1982	1982	1982	1982	0
498	20231103	131500	123854940	1982	1982	1982	1982	0
499	20231103	131400	123854940	1982	1982	1982	1982	0
500	20231103	131300	123854940	1982	1982	1982	1982	0
501	20231103	131200	123854940	1982	1982	1982	1982	0
502	20231103	131100	123854940	1982	1982	1982	1982	0
503	20231103	131000	123854940	1982	1982	1982	1982	0
504	20231103	130900	123854940	1982	1982	1982	1982	266
505	20231103	130800	123327728	1982	1982	1982	1982	20
506	20231103	130700	123288088	1982	1982	1982	1982	0
507	20231103	130600	123288088	1982	1982	1982	1982	0
508	20231103	130500	123288088	1982	1982	1982	1982	0
509	20231103	130400	123288088	1982	1982	1982	1982	9
510	20231103	130300	123270250	1982	1982	1982	1982	102
511	20231103	130200	123068086	1982	1982	1982	1982	0
512	20231103	130100	123068086	1982	1982	1982	1982	0
513	20231103	130000	123068086	1982	1982	1982	1982	50
514	20231103	125900	122968986	1982	1982	1982	1982	0
515	20231103	125800	122968986	1982	1982	1982	1982	50
516	20231103	125700	122869886	1982	1982	1982	1982	50
517	20231103	125600	122770786	1982	1982	1982	1982	0
518	20231103	125500	122770786	1982	1982	1982	1982	500
519	20231103	125400	121779786	1981	1981	1981	1981	0
520	20231103	125300	121779786	1981	1981	1981	1981	0
521	20231103	125200	121779786	1981	1981	1981	1981	0
522	20231103	125100	121779786	1981	1981	1981	1981	0
523	20231103	125000	121779786	1981	1981	1981	1981	1303
524	20231103	124900	119198543	1980	1980	1980	1980	0
525	20231103	124800	119198543	1980	1980	1980	1980	85
526	20231103	124700	119030243	1980	1980	1980	1980	70
527	20231103	124600	118891643	1980	1980	1980	1980	100
528	20231103	124500	118693643	1980	1980	1980	1980	0
529	20231103	124400	118693643	1980	1980	1980	1980	100
530	20231103	124300	118495643	1980	1980	1980	1980	16
531	20231103	124200	118463963	1980	1981	1981	1980	432
532	20231103	124100	117608503	1980	1980	1980	1980	0
533	20231103	124000	117608503	1980	1980	1980	1980	1
534	20231103	123900	117606523	1980	1980	1980	1980	0
535	20231103	123800	117606523	1980	1980	1980	1980	2225
536	20231103	123700	113201023	1980	1980	1980	1980	0
537	20231103	123600	113201023	1980	1978	1980	1978	5350
538	20231103	123500	102610693	1978	1978	1978	1978	250
539	20231103	123400	102116193	1978	1978	1978	1978	58
540	20231103	123300	102001469	1977	1977	1977	1977	0
541	20231103	123200	102001469	1977	1977	1977	1977	0
542	20231103	123100	102001469	1977	1977	1977	1977	64
543	20231103	123000	101874941	1977	1977	1977	1977	201
544	20231103	122900	101477564	1977	1977	1977	1977	0
545	20231103	122800	101477564	1977	1977	1977	1977	10
546	20231103	122700	101457794	1977	1977	1977	1977	0
547	20231103	122600	101457794	1977	1977	1977	1977	0
548	20231103	122500	101457794	1977	1977	1977	1977	0
549	20231103	122400	101457794	1977	1977	1977	1977	0
550	20231103	122300	101457794	1977	1977	1977	1977	0
551	20231103	122200	101457794	1977	1977	1977	1977	0
552	20231103	122100	101457794	1977	1977	1977	1977	8
553	20231103	122000	101441978	1977	1977	1977	1977	600
554	20231103	121900	100255778	1977	1977	1977	1977	250
555	20231103	121800	99761528	1977	1977	1977	1977	664
556	20231103	121700	98448800	1977	1977	1977	1977	8
557	20231103	121600	98432984	1976	1976	1976	1976	0
558	20231103	121500	98432984	1976	1976	1976	1976	0
559	20231103	121400	98432984	1976	1976	1976	1976	120
560	20231103	121300	98195864	1976	1976	1976	1976	265
561	20231103	121200	97672224	1976	1976	1976	1976	0
562	20231103	121100	97672224	1976	1976	1976	1976	410
563	20231103	121000	96862064	1976	1976	1976	1976	0
564	20231103	120900	96862064	1976	1976	1976	1976	0
565	20231103	120800	96862064	1976	1976	1976	1976	0
566	20231103	120700	96862064	1976	1976	1976	1976	378
567	20231103	120600	96115136	1976	1976	1976	1976	203
568	20231103	120500	95714008	1976	1976	1976	1976	47
569	20231103	120400	95621136	1976	1975	1976	1975	250
570	20231103	120300	95127175	1976	1976	1976	1976	0
571	20231103	120200	95127175	1976	1976	1976	1976	341
572	20231103	120100	94453359	1976	1975	1976	1975	159
573	20231103	120000	94139180	1976	1976	1976	1976	0
574	20231103	115900	94139180	1976	1975	1976	1975	250
575	20231103	115800	93645185	1976	1976	1976	1976	250
576	20231103	115700	93151185	1976	1976	1976	1976	150
577	20231103	115600	92854785	1971	1971	1971	1971	0
578	20231103	115500	92854785	1971	1971	1971	1971	0
579	20231103	115400	92854785	1971	1971	1971	1971	0
580	20231103	115300	92854785	1971	1971	1971	1971	0
581	20231103	115200	92854785	1971	1971	1971	1971	20
582	20231103	115100	92815365	1971	1971	1971	1971	1
583	20231103	115000	92813394	1971	1971	1971	1971	0
584	20231103	114900	92813394	1971	1971	1971	1971	0
585	20231103	114800	92813394	1971	1971	1971	1971	0
586	20231103	114700	92813394	1971	1971	1971	1971	779
587	20231103	114600	91277985	1971	1971	1971	1971	150
588	20231103	114500	90982335	1970	1970	1970	1970	0
589	20231103	114400	90982335	1970	1970	1970	1970	0
590	20231103	114300	90982335	1970	1970	1970	1970	0
591	20231103	114200	90982335	1970	1970	1970	1970	0
592	20231103	114100	90982335	1970	1970	1970	1970	506
593	20231103	114000	89985515	1970	1970	1970	1970	0
594	20231103	113900	89985515	1970	1970	1970	1970	25
595	20231103	113800	89936265	1970	1971	1971	1970	155
596	20231103	113700	89630888	1970	1970	1970	1970	0
597	20231103	113600	89630888	1970	1970	1970	1970	0
598	20231103	113500	89630888	1970	1970	1970	1970	0
599	20231103	113400	89630888	1970	1970	1970	1970	0
600	20231103	113300	89630888	1970	1970	1970	1970	0
601	20231103	113200	89630888	1970	1970	1970	1970	886
602	20231103	113100	87885468	1971	1971	1971	1971	250
603	20231103	113000	87392718	1971	1971	1971	1971	20
604	20231103	112900	87353298	1970	1970	1970	1970	0
605	20231103	112800	87353298	1970	1970	1970	1970	16
606	20231103	112700	87321778	1970	1970	1970	1970	0
607	20231103	112600	87321778	1970	1970	1970	1970	0
608	20231103	112500	87321778	1970	1970	1970	1970	0
609	20231103	112400	87321778	1970	1970	1970	1970	0
610	20231103	112300	87321778	1970	1970	1970	1970	117
611	20231103	112200	87091288	1969	1969	1969	1969	0
612	20231103	112100	87091288	1969	1969	1969	1969	450
613	20231103	112000	86205238	1969	1969	1969	1969	0
614	20231103	111900	86205238	1969	1969	1969	1969	0
615	20231103	111800	86205238	1969	1969	1969	1969	0
616	20231103	111700	86205238	1969	1969	1969	1969	350
617	20231103	111600	85516088	1969	1969	1969	1969	101
618	20231103	111500	85317219	1969	1969	1969	1969	107
619	20231103	111400	85106536	1968	1968	1968	1968	0
620	20231103	111300	85106536	1968	1968	1968	1968	288
621	20231103	111200	84539752	1968	1968	1968	1968	0
622	20231103	111100	84539752	1968	1968	1968	1968	0
623	20231103	111000	84539752	1968	1968	1968	1968	244
624	20231103	110900	84059560	1968	1968	1968	1968	0
625	20231103	110800	84059560	1968	1968	1968	1968	250
626	20231103	110700	83567560	1968	1968	1968	1968	254
627	20231103	110600	83067688	1968	1968	1968	1968	0
628	20231103	110500	83067688	1968	1967	1968	1967	252
629	20231103	110400	82571753	1963	1963	1963	1963	0
630	20231103	110300	82571753	1963	1963	1963	1963	0
631	20231103	110200	82571753	1963	1963	1963	1963	0
632	20231103	110100	82571753	1963	1963	1963	1963	0
633	20231103	110000	82571753	1963	1963	1963	1963	0
634	20231103	105900	82571753	1963	1963	1963	1963	8
635	20231103	105800	82556049	1962	1962	1962	1962	0
636	20231103	105700	82556049	1962	1962	1962	1962	0
637	20231103	105600	82556049	1962	1962	1962	1962	0
638	20231103	105500	82556049	1962	1962	1962	1962	0
639	20231103	105400	82556049	1962	1962	1962	1962	0
640	20231103	105300	82556049	1962	1962	1962	1962	0
641	20231103	105200	82556049	1962	1962	1962	1962	50
642	20231103	105100	82457949	1962	1962	1962	1962	0
643	20231103	105000	82457949	1962	1962	1962	1962	0
644	20231103	104900	82457949	1962	1962	1962	1962	0
645	20231103	104800	82457949	1962	1962	1962	1962	0
646	20231103	104700	82457949	1962	1962	1962	1962	0
647	20231103	104600	82457949	1962	1962	1962	1962	58
648	20231103	104500	82344153	1962	1962	1962	1962	4540
649	20231103	104400	73436673	1962	1962	1962	1962	0
650	20231103	104300	73436673	1962	1962	1962	1962	250
651	20231103	104200	72946173	1962	1962	1962	1962	250
652	20231103	104100	72455673	1962	1962	1962	1962	1132
653	20231103	104000	70234689	1962	1962	1962	1962	0
654	20231103	103900	70234689	1962	1962	1962	1962	0
655	20231103	103800	70234689	1962	1962	1962	1962	0
656	20231103	103700	70234689	1962	1962	1962	1962	0
657	20231103	103600	70234689	1962	1962	1962	1962	0
658	20231103	103500	70234689	1962	1962	1962	1962	500
659	20231103	103400	69253689	1963	1963	1963	1963	250
660	20231103	103300	68762939	1963	1963	1963	1963	0
661	20231103	103200	68762939	1963	1963	1963	1963	250
662	20231103	103100	68272189	1963	1963	1963	1963	771
663	20231103	103000	66758716	1963	1963	1963	1963	0
664	20231103	102900	66758716	1963	1963	1963	1963	0
665	20231103	102800	66758716	1963	1963	1963	1963	1
666	20231103	102700	66756753	1969	1969	1969	1969	0
667	20231103	102600	66756753	1969	1969	1969	1969	250
668	20231103	102500	66264503	1969	1969	1969	1969	250
669	20231103	102400	65772253	1969	1969	1969	1969	404
670	20231103	102300	64976777	1969	1969	1969	1969	206
671	20231103	102200	64571163	1969	1969	1969	1969	250
672	20231103	102100	64078913	1969	1968	1969	1968	300
673	20231103	102000	63488214	1961	1961	1961	1961	0
674	20231103	101900	63488214	1961	1961	1961	1961	0
675	20231103	101800	63488214	1961	1961	1961	1961	0
676	20231103	101700	63488214	1961	1961	1961	1961	0
677	20231103	101600	63488214	1961	1961	1961	1961	0
678	20231103	101500	63488214	1961	1961	1961	1961	0
679	20231103	101400	63488214	1961	1961	1961	1961	0
680	20231103	101300	63488214	1961	1961	1961	1961	0
681	20231103	101200	63488214	1961	1969	1969	1961	23
682	20231103	101100	63442951	1969	1969	1969	1969	270
683	20231103	101000	62911321	1969	1969	1969	1969	0
684	20231103	100900	62911321	1969	1969	1969	1969	250
685	20231103	100800	62419071	1969	1969	1969	1969	255
686	20231103	100700	61916976	1969	1969	1969	1969	0
687	20231103	100600	61916976	1969	1969	1969	1969	250
688	20231103	100500	61424726	1969	1968	1969	1968	250
689	20231103	100400	60932496	1969	1969	1969	1969	0
690	20231103	100300	60932496	1969	1969	1969	1969	0
691	20231103	100200	60932496	1969	1969	1969	1969	10
692	20231103	100100	60912806	1969	1969	1969	1969	15
693	20231103	100000	60883271	1969	1969	1969	1969	0
694	20231103	095900	60883271	1969	1969	1969	1969	0
695	20231103	095800	60883271	1969	1969	1969	1969	0
696	20231103	095700	60883271	1969	1969	1969	1969	0
697	20231103	095600	60883271	1969	1969	1969	1969	0
698	20231103	095500	60883271	1969	1960	1969	1960	516
699	20231103	095400	59867312	1959	1959	1959	1959	0
700	20231103	095300	59867312	1959	1959	1959	1959	0
701	20231103	095200	59867312	1959	1959	1959	1959	100
702	20231103	095100	59671412	1959	1959	1959	1959	0
703	20231103	095000	59671412	1959	1959	1959	1959	1
704	20231103	094900	59669453	1958	1958	1958	1958	0
705	20231103	094800	59669453	1958	1958	1958	1958	0
706	20231103	094700	59669453	1958	1959	1959	1958	7124
707	20231103	094600	45717661	1959	1959	1959	1959	78
708	20231103	094500	45564859	1959	1959	1959	1959	50
709	20231103	094400	45466909	1958	1958	1958	1958	0
710	20231103	094300	45466909	1958	1959	1959	1958	456
711	20231103	094200	44574012	1969	1969	1969	1969	0
712	20231103	094100	44574012	1969	1969	1969	1969	0
713	20231103	094000	44574012	1969	1969	1969	1969	0
714	20231103	093900	44574012	1969	1960	1969	1960	335
715	20231103	093800	43916845	1959	1959	1959	1959	1
716	20231103	093700	43914886	1959	1959	1959	1959	0
717	20231103	093600	43914886	1959	1959	1959	1959	0
718	20231103	093500	43914886	1959	1959	1959	1959	3234
719	20231103	093400	37579480	1959	1959	1959	1959	1021
720	20231103	093300	35579341	1958	1958	1958	1958	0
721	20231103	093200	35579341	1958	1958	1958	1958	0
722	20231103	093100	35579341	1958	1959	1959	1958	2345
723	20231103	093000	30986380	1960	1960	1960	1960	0
724	20231103	092900	30986380	1960	1960	1960	1960	0
725	20231103	092800	30986380	1960	1960	1960	1960	0
726	20231103	092700	30986380	1960	1960	1960	1960	300
727	20231103	092600	30398380	1958	1959	1959	1958	3121
728	20231103	092500	24286140	1959	1959	1959	1959	17
729	20231103	092400	24252837	1959	1959	1959	1959	159
730	20231103	092300	23941356	1958	1958	1958	1958	0
731	20231103	092200	23941356	1958	1958	1958	1958	1505
732	20231103	092100	20994566	1959	1959	1959	1959	1349
733	20231103	092000	18351875	1959	1959	1959	1959	139
734	20231103	091900	18079574	1959	1969	1969	1959	225
735	20231103	091800	17638582	1969	1969	1969	1969	0
736	20231103	091700	17638582	1969	1969	1969	1969	0
737	20231103	091600	17638582	1969	1969	1969	1969	0
738	20231103	091500	17638582	1969	1969	1969	1969	1
739	20231103	091400	17636613	1969	1969	1969	1969	1
740	20231103	091300	17634644	1960	1960	1960	1960	0
741	20231103	091200	17634644	1960	1960	1960	1959	889
742	20231103	091100	15892205	1961	1961	1961	1961	0
743	20231103	091000	15892205	1961	1961	1961	1961	551
744	20231103	090900	14811694	1959	1959	1959	1959	0
745	20231103	090800	14811694	1959	1959	1959	1959	50
746	20231103	090700	14713744	1959	1959	1959	1959	500
747	20231103	090600	13734244	1959	1960	1960	1959	500
748	20231103	090500	12754694	1970	1970	1970	1970	0
749	20231103	090400	12754694	1970	1970	1970	1970	0
750	20231103	090300	12754694	1970	1970	1970	1970	3
751	20231103	090200	12748784	1959	1961	1961	1959	2078
752	20231103	090100	8674452	1959	1959	1959	1959	0
753	20231103	090000	8674452	1959	1959	1959	1959	4428