KissMeData/299170/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	205800	69964973	1981	1981	1981	1981	126
3	20231103	205700	69964973	1981	1981	1981	1981	0
4	20231103	205600	69964973	1981	1981	1981	1981	0
5	20231103	205500	69964973	1981	1981	1981	1981	0
6	20231103	205400	69964973	1981	1981	1981	1981	0
7	20231103	205300	69964973	1981	1981	1981	1981	0
8	20231103	205200	69964973	1981	1981	1981	1981	0
9	20231103	205100	69964973	1981	1981	1981	1981	0
10	20231103	205000	69964973	1981	1981	1981	1981	0
11	20231103	204900	69964973	1981	1981	1981	1981	0
12	20231103	204800	69964973	1981	1981	1981	1981	0
13	20231103	204700	69964973	1981	1981	1981	1981	0
14	20231103	204600	69964973	1981	1981	1981	1981	0
15	20231103	204500	69964973	1981	1981	1981	1981	0
16	20231103	204400	69964973	1981	1981	1981	1981	0
17	20231103	204300	69964973	1981	1981	1981	1981	0
18	20231103	204200	69964973	1981	1981	1981	1981	0
19	20231103	204100	69964973	1981	1981	1981	1981	0
20	20231103	204000	69964973	1981	1981	1981	1981	0
21	20231103	203900	69964973	1981	1981	1981	1981	0
22	20231103	203800	69964973	1981	1981	1981	1981	0
23	20231103	203700	69964973	1981	1981	1981	1981	0
24	20231103	203600	69964973	1981	1981	1981	1981	0
25	20231103	203500	69964973	1981	1981	1981	1981	0
26	20231103	203400	69964973	1981	1981	1981	1981	0
27	20231103	203300	69964973	1981	1981	1981	1981	0
28	20231103	203200	69964973	1981	1981	1981	1981	0
29	20231103	203100	69964973	1981	1981	1981	1981	0
30	20231103	203000	69964973	1981	1981	1981	1981	0
31	20231103	202900	69964973	1981	1981	1981	1981	0
32	20231103	202800	69964973	1981	1981	1981	1981	126
33	20231103	202700	69964973	1981	1981	1981	1981	0
34	20231103	202600	69964973	1981	1981	1981	1981	0
35	20231103	202500	69964973	1981	1981	1981	1981	0
36	20231103	202400	69964973	1981	1981	1981	1981	0
37	20231103	202300	69964973	1981	1981	1981	1981	0
38	20231103	202200	69964973	1981	1981	1981	1981	0
39	20231103	202100	69964973	1981	1981	1981	1981	0
40	20231103	202000	69964973	1981	1981	1981	1981	0
41	20231103	201900	69964973	1981	1981	1981	1981	0
42	20231103	201800	69964973	1981	1981	1981	1981	0
43	20231103	201700	69964973	1981	1981	1981	1981	0
44	20231103	201600	69964973	1981	1981	1981	1981	0
45	20231103	201500	69964973	1981	1981	1981	1981	0
46	20231103	201400	69964973	1981	1981	1981	1981	0
47	20231103	201300	69964973	1981	1981	1981	1981	0
48	20231103	201200	69964973	1981	1981	1981	1981	0
49	20231103	201100	69964973	1981	1981	1981	1981	0
50	20231103	201000	69964973	1981	1981	1981	1981	0
51	20231103	200900	69964973	1981	1981	1981	1981	0
52	20231103	200800	69964973	1981	1981	1981	1981	0
53	20231103	200700	69964973	1981	1981	1981	1981	0
54	20231103	200600	69964973	1981	1981	1981	1981	0
55	20231103	200500	69964973	1981	1981	1981	1981	0
56	20231103	200400	69964973	1981	1981	1981	1981	0
57	20231103	200300	69964973	1981	1981	1981	1981	0
58	20231103	200200	69964973	1981	1981	1981	1981	0
59	20231103	200100	69964973	1981	1981	1981	1981	0
60	20231103	200000	69964973	1981	1981	1981	1981	0
61	20231103	195900	69964973	1981	1981	1981	1981	0
62	20231103	195800	69964973	1981	1981	1981	1981	126
63	20231103	195700	69964973	1981	1981	1981	1981	0
64	20231103	195600	69964973	1981	1981	1981	1981	0
65	20231103	195500	69964973	1981	1981	1981	1981	0
66	20231103	195400	69964973	1981	1981	1981	1981	0
67	20231103	195300	69964973	1981	1981	1981	1981	0
68	20231103	195200	69964973	1981	1981	1981	1981	0
69	20231103	195100	69964973	1981	1981	1981	1981	0
70	20231103	195000	69964973	1981	1981	1981	1981	0
71	20231103	194900	69964973	1981	1981	1981	1981	0
72	20231103	194800	69964973	1981	1981	1981	1981	0
73	20231103	194700	69964973	1981	1981	1981	1981	0
74	20231103	194600	69964973	1981	1981	1981	1981	0
75	20231103	194500	69964973	1981	1981	1981	1981	0
76	20231103	194400	69964973	1981	1981	1981	1981	0
77	20231103	194300	69964973	1981	1981	1981	1981	0
78	20231103	194200	69964973	1981	1981	1981	1981	0
79	20231103	194100	69964973	1981	1981	1981	1981	0
80	20231103	194000	69964973	1981	1981	1981	1981	0
81	20231103	193900	69964973	1981	1981	1981	1981	0
82	20231103	193800	69964973	1981	1981	1981	1981	0
83	20231103	193700	69964973	1981	1981	1981	1981	0
84	20231103	193600	69964973	1981	1981	1981	1981	0
85	20231103	193500	69964973	1981	1981	1981	1981	0
86	20231103	193400	69964973	1981	1981	1981	1981	0
87	20231103	193300	69964973	1981	1981	1981	1981	0
88	20231103	193200	69964973	1981	1981	1981	1981	0
89	20231103	193100	69964973	1981	1981	1981	1981	0
90	20231103	193000	69964973	1981	1981	1981	1981	0
91	20231103	192900	69964973	1981	1981	1981	1981	0
92	20231103	192800	69964973	1981	1981	1981	1981	126
93	20231103	192700	69964973	1981	1981	1981	1981	0
94	20231103	192600	69964973	1981	1981	1981	1981	0
95	20231103	192500	69964973	1981	1981	1981	1981	0
96	20231103	192400	69964973	1981	1981	1981	1981	0
97	20231103	192300	69964973	1981	1981	1981	1981	0
98	20231103	192200	69964973	1981	1981	1981	1981	0
99	20231103	192100	69964973	1981	1981	1981	1981	0
100	20231103	192000	69964973	1981	1981	1981	1981	0
101	20231103	191900	69964973	1981	1981	1981	1981	0
102	20231103	191800	69964973	1981	1981	1981	1981	0
103	20231103	191700	69964973	1981	1981	1981	1981	0
104	20231103	191600	69964973	1981	1981	1981	1981	0
105	20231103	191500	69964973	1981	1981	1981	1981	0
106	20231103	191400	69964973	1981	1981	1981	1981	0
107	20231103	191300	69964973	1981	1981	1981	1981	0
108	20231103	191200	69964973	1981	1981	1981	1981	0
109	20231103	191100	69964973	1981	1981	1981	1981	0
110	20231103	191000	69964973	1981	1981	1981	1981	0
111	20231103	190900	69964973	1981	1981	1981	1981	0
112	20231103	190800	69964973	1981	1981	1981	1981	0
113	20231103	190700	69964973	1981	1981	1981	1981	0
114	20231103	190600	69964973	1981	1981	1981	1981	0
115	20231103	190500	69964973	1981	1981	1981	1981	0
116	20231103	190400	69964973	1981	1981	1981	1981	0
117	20231103	190300	69964973	1981	1981	1981	1981	0
118	20231103	190200	69964973	1981	1981	1981	1981	0
119	20231103	190100	69964973	1981	1981	1981	1981	0
120	20231103	190000	69964973	1981	1981	1981	1981	0
121	20231103	185900	69964973	1981	1981	1981	1981	0
122	20231103	185800	69964973	1981	1981	1981	1981	126
123	20231103	185700	69964973	1981	1981	1981	1981	0
124	20231103	185600	69964973	1981	1981	1981	1981	0
125	20231103	185500	69964973	1981	1981	1981	1981	0
126	20231103	185400	69964973	1981	1981	1981	1981	0
127	20231103	185300	69964973	1981	1981	1981	1981	0
128	20231103	185200	69964973	1981	1981	1981	1981	0
129	20231103	185100	69964973	1981	1981	1981	1981	0
130	20231103	185000	69964973	1981	1981	1981	1981	0
131	20231103	184900	69964973	1981	1981	1981	1981	0
132	20231103	184800	69964973	1981	1981	1981	1981	0
133	20231103	184700	69964973	1981	1981	1981	1981	0
134	20231103	184600	69964973	1981	1981	1981	1981	0
135	20231103	184500	69964973	1981	1981	1981	1981	0
136	20231103	184400	69964973	1981	1981	1981	1981	0
137	20231103	184300	69964973	1981	1981	1981	1981	0
138	20231103	184200	69964973	1981	1981	1981	1981	0
139	20231103	184100	69964973	1981	1981	1981	1981	0
140	20231103	184000	69964973	1981	1981	1981	1981	0
141	20231103	183900	69964973	1981	1981	1981	1981	0
142	20231103	183800	69964973	1981	1981	1981	1981	0
143	20231103	183700	69964973	1981	1981	1981	1981	0
144	20231103	183600	69964973	1981	1981	1981	1981	0
145	20231103	183500	69964973	1981	1981	1981	1981	0
146	20231103	183400	69964973	1981	1981	1981	1981	0
147	20231103	183300	69964973	1981	1981	1981	1981	0
148	20231103	183200	69964973	1981	1981	1981	1981	0
149	20231103	183100	69964973	1981	1981	1981	1981	0
150	20231103	183000	69964973	1981	1981	1981	1981	0
151	20231103	182900	69964973	1981	1981	1981	1981	0
152	20231103	182800	69964973	1981	1981	1981	1981	126
153	20231103	182700	69964973	1981	1981	1981	1981	0
154	20231103	182600	69964973	1981	1981	1981	1981	0
155	20231103	182500	69964973	1981	1981	1981	1981	0
156	20231103	182400	69964973	1981	1981	1981	1981	0
157	20231103	182300	69964973	1981	1981	1981	1981	0
158	20231103	182200	69964973	1981	1981	1981	1981	0
159	20231103	182100	69964973	1981	1981	1981	1981	0
160	20231103	182000	69964973	1981	1981	1981	1981	0
161	20231103	181900	69964973	1981	1981	1981	1981	0
162	20231103	181800	69964973	1981	1981	1981	1981	0
163	20231103	181700	69964973	1981	1981	1981	1981	0
164	20231103	181600	69964973	1981	1981	1981	1981	0
165	20231103	181500	69964973	1981	1981	1981	1981	0
166	20231103	181400	69964973	1981	1981	1981	1981	0
167	20231103	181300	69964973	1981	1981	1981	1981	0
168	20231103	181200	69964973	1981	1981	1981	1981	0
169	20231103	181100	69964973	1981	1981	1981	1981	0
170	20231103	181000	69964973	1981	1981	1981	1981	0
171	20231103	180900	69964973	1981	1981	1981	1981	0
172	20231103	180800	69964973	1981	1981	1981	1981	0
173	20231103	180700	69964973	1981	1981	1981	1981	0
174	20231103	180600	69964973	1981	1981	1981	1981	0
175	20231103	180500	69964973	1981	1981	1981	1981	0
176	20231103	180400	69964973	1981	1981	1981	1981	0
177	20231103	180300	69964973	1981	1981	1981	1981	0
178	20231103	180200	69964973	1981	1981	1981	1981	0
179	20231103	180100	69964973	1981	1981	1981	1981	0
180	20231103	180000	69964973	1981	1981	1981	1981	0
181	20231103	175900	69964973	1981	1981	1981	1981	0
182	20231103	175800	69964973	1981	1981	1981	1981	126
183	20231103	175700	69964973	1981	1981	1981	1981	0
184	20231103	175600	69964973	1981	1981	1981	1981	0
185	20231103	175500	69964973	1981	1981	1981	1981	0
186	20231103	175400	69964973	1981	1981	1981	1981	0
187	20231103	175300	69964973	1981	1981	1981	1981	0
188	20231103	175200	69964973	1981	1981	1981	1981	0
189	20231103	175100	69964973	1981	1981	1981	1981	0
190	20231103	175000	69964973	1981	1981	1981	1981	0
191	20231103	174900	69964973	1981	1981	1981	1981	0
192	20231103	174800	69964973	1981	1981	1981	1981	0
193	20231103	174700	69964973	1981	1981	1981	1981	0
194	20231103	174600	69964973	1981	1981	1981	1981	0
195	20231103	174500	69964973	1981	1981	1981	1981	0
196	20231103	174400	69964973	1981	1981	1981	1981	0
197	20231103	174300	69964973	1981	1981	1981	1981	0
198	20231103	174200	69964973	1981	1981	1981	1981	0
199	20231103	174100	69964973	1981	1981	1981	1981	0
200	20231103	174000	69964973	1981	1981	1981	1981	0
201	20231103	173900	69964973	1981	1981	1981	1981	0
202	20231103	173800	69964973	1981	1981	1981	1981	0
203	20231103	173700	69964973	1981	1981	1981	1981	0
204	20231103	173600	69964973	1981	1981	1981	1981	0
205	20231103	173500	69964973	1981	1981	1981	1981	0
206	20231103	173400	69964973	1981	1981	1981	1981	0
207	20231103	173300	69964973	1981	1981	1981	1981	0
208	20231103	173200	69964973	1981	1981	1981	1981	0
209	20231103	173100	69964973	1981	1981	1981	1981	0
210	20231103	173000	69964973	1981	1981	1981	1981	0
211	20231103	172900	69964973	1981	1981	1981	1981	0
212	20231103	172800	69964973	1981	1981	1981	1981	126
213	20231103	172700	69964973	1981	1981	1981	1981	0
214	20231103	172600	69964973	1981	1981	1981	1981	0
215	20231103	172500	69964973	1981	1981	1981	1981	0
216	20231103	172400	69964973	1981	1981	1981	1981	0
217	20231103	172300	69964973	1981	1981	1981	1981	0
218	20231103	172200	69964973	1981	1981	1981	1981	0
219	20231103	172100	69964973	1981	1981	1981	1981	0
220	20231103	172000	69964973	1981	1981	1981	1981	0
221	20231103	171900	69964973	1981	1981	1981	1981	0
222	20231103	171800	69964973	1981	1981	1981	1981	0
223	20231103	171700	69964973	1981	1981	1981	1981	0
224	20231103	171600	69964973	1981	1981	1981	1981	0
225	20231103	171500	69964973	1981	1981	1981	1981	0
226	20231103	171400	69964973	1981	1981	1981	1981	0
227	20231103	171300	69964973	1981	1981	1981	1981	0
228	20231103	171200	69964973	1981	1981	1981	1981	0
229	20231103	171100	69964973	1981	1981	1981	1981	0
230	20231103	171000	69964973	1981	1981	1981	1981	0
231	20231103	170900	69964973	1981	1981	1981	1981	0
232	20231103	170800	69964973	1981	1981	1981	1981	0
233	20231103	170700	69964973	1981	1981	1981	1981	0
234	20231103	170600	69964973	1981	1981	1981	1981	0
235	20231103	170500	69964973	1981	1981	1981	1981	0
236	20231103	170400	69964973	1981	1981	1981	1981	0
237	20231103	170300	69964973	1981	1981	1981	1981	0
238	20231103	170200	69964973	1981	1981	1981	1981	0
239	20231103	170100	69964973	1981	1981	1981	1981	0
240	20231103	170000	69964973	1981	1981	1981	1981	0
241	20231103	165900	69964973	1981	1981	1981	1981	0
242	20231103	165800	69964973	1981	1981	1981	1981	126
243	20231103	165700	69964973	1981	1981	1981	1981	0
244	20231103	165600	69964973	1981	1981	1981	1981	0
245	20231103	165500	69964973	1981	1981	1981	1981	0
246	20231103	165400	69964973	1981	1981	1981	1981	0
247	20231103	165300	69964973	1981	1981	1981	1981	0
248	20231103	165200	69964973	1981	1981	1981	1981	0
249	20231103	165100	69964973	1981	1981	1981	1981	0
250	20231103	165000	69964973	1981	1981	1981	1981	0
251	20231103	164900	69964973	1981	1981	1981	1981	0
252	20231103	164800	69964973	1981	1981	1981	1981	0
253	20231103	164700	69964973	1981	1981	1981	1981	0
254	20231103	164600	69964973	1981	1981	1981	1981	0
255	20231103	164500	69964973	1981	1981	1981	1981	0
256	20231103	164400	69964973	1981	1981	1981	1981	0
257	20231103	164300	69964973	1981	1981	1981	1981	0
258	20231103	164200	69964973	1981	1981	1981	1981	0
259	20231103	164100	69964973	1981	1981	1981	1981	0
260	20231103	164000	69964973	1981	1981	1981	1981	0
261	20231103	163900	69964973	1981	1981	1981	1981	0
262	20231103	163800	69964973	1981	1981	1981	1981	0
263	20231103	163700	69964973	1981	1981	1981	1981	0
264	20231103	163600	69964973	1981	1981	1981	1981	0
265	20231103	163500	69964973	1981	1981	1981	1981	0
266	20231103	163400	69964973	1981	1981	1981	1981	0
267	20231103	163300	69964973	1981	1981	1981	1981	0
268	20231103	163200	69964973	1981	1981	1981	1981	0
269	20231103	163100	69964973	1981	1981	1981	1981	0
270	20231103	163000	69964973	1981	1981	1981	1981	0
271	20231103	162900	69964973	1981	1981	1981	1981	0
272	20231103	162800	69964973	1981	1981	1981	1981	126
273	20231103	162700	69964973	1981	1981	1981	1981	0
274	20231103	162600	69964973	1981	1981	1981	1981	0
275	20231103	162500	69964973	1981	1981	1981	1981	0
276	20231103	162400	69964973	1981	1981	1981	1981	0
277	20231103	162300	69964973	1981	1981	1981	1981	0
278	20231103	162200	69964973	1981	1981	1981	1981	0
279	20231103	162100	69964973	1981	1981	1981	1981	0
280	20231103	162000	69964973	1981	1981	1981	1981	0
281	20231103	161900	69964973	1981	1981	1981	1981	0
282	20231103	161800	69964973	1981	1981	1981	1981	0
283	20231103	161700	69964973	1981	1981	1981	1981	0
284	20231103	161600	69964973	1981	1981	1981	1981	0
285	20231103	161500	69964973	1981	1981	1981	1981	0
286	20231103	161400	69964973	1981	1981	1981	1981	0
287	20231103	161300	69964973	1981	1981	1981	1981	0
288	20231103	161200	69964973	1981	1981	1981	1981	0
289	20231103	161100	69964973	1981	1981	1981	1981	0
290	20231103	161000	69964973	1981	1981	1981	1981	0
291	20231103	160900	69964973	1981	1981	1981	1981	0
292	20231103	160800	69964973	1981	1981	1981	1981	0
293	20231103	160700	69964973	1981	1981	1981	1981	0
294	20231103	160600	69964973	1981	1981	1981	1981	0
295	20231103	160500	69964973	1981	1981	1981	1981	0
296	20231103	160400	69964973	1981	1981	1981	1981	0
297	20231103	160300	69964973	1981	1981	1981	1981	0
298	20231103	160200	69964973	1981	1981	1981	1981	0
299	20231103	160100	69964973	1981	1981	1981	1981	0
300	20231103	160000	69964973	1981	1981	1981	1981	0
301	20231103	155900	69964973	1981	1981	1981	1981	0
302	20231103	155800	69964973	1981	1981	1981	1981	126
303	20231103	155700	69964973	1981	1981	1981	1981	0
304	20231103	155600	69964973	1981	1981	1981	1981	0
305	20231103	155500	69964973	1981	1981	1981	1981	0
306	20231103	155400	69964973	1981	1981	1981	1981	0
307	20231103	155300	69964973	1981	1981	1981	1981	0
308	20231103	155200	69964973	1981	1981	1981	1981	0
309	20231103	155100	69964973	1981	1981	1981	1981	0
310	20231103	155000	69964973	1981	1981	1981	1981	0
311	20231103	154900	69964973	1981	1981	1981	1981	0
312	20231103	154800	69964973	1981	1981	1981	1981	0
313	20231103	154700	69964973	1981	1981	1981	1981	0
314	20231103	154600	69964973	1981	1981	1981	1981	0
315	20231103	154500	69964973	1981	1981	1981	1981	0
316	20231103	154400	69964973	1981	1981	1981	1981	0
317	20231103	154300	69964973	1981	1981	1981	1981	0
318	20231103	154200	69964973	1981	1981	1981	1981	0
319	20231103	154100	69964973	1981	1981	1981	1981	0
320	20231103	154000	69964973	1981	1981	1981	1981	0
321	20231103	153900	69964973	1981	1981	1981	1981	0
322	20231103	153800	69964973	1981	1981	1981	1981	0
323	20231103	153700	69964973	1981	1981	1981	1981	0
324	20231103	153600	69964973	1981	1981	1981	1981	0
325	20231103	153500	69964973	1981	1981	1981	1981	0
326	20231103	153400	69964973	1981	1981	1981	1981	0
327	20231103	153300	69964973	1981	1981	1981	1981	0
328	20231103	153200	69964973	1981	1981	1981	1981	0
329	20231103	153100	69964973	1981	1981	1981	1981	0
330	20231103	153000	69964973	1981	1981	1981	1981	126
331	20231103	152900	69715367	1975	1975	1975	1975	0
332	20231103	152800	69715367	1975	1975	1975	1975	0
333	20231103	152700	69715367	1975	1975	1975	1975	0
334	20231103	152600	69715367	1975	1975	1975	1975	0
335	20231103	152500	69715367	1975	1975	1975	1975	0
336	20231103	152400	69715367	1975	1975	1975	1975	0
337	20231103	152300	69715367	1975	1975	1975	1975	0
338	20231103	152200	69715367	1975	1975	1975	1975	0
339	20231103	152100	69715367	1975	1975	1975	1975	0
340	20231103	152000	69715367	1975	1975	1975	1975	0
341	20231103	151900	69715367	1975	1968	1975	1968	11
342	20231103	151800	69693702	1975	1975	1975	1975	1
343	20231103	151700	69691727	1968	1973	1974	1968	279
344	20231103	151600	69141174	1973	1972	1973	1968	90
345	20231103	151500	68963713	1972	1968	1972	1968	29
346	20231103	151400	68906612	1968	1968	1968	1968	5
347	20231103	151300	68896772	1968	1968	1968	1968	114
348	20231103	151200	68672420	1968	1968	1968	1968	10
349	20231103	151100	68652740	1968	1968	1968	1968	5
350	20231103	151000	68642900	1968	1968	1968	1968	0
351	20231103	150900	68642900	1968	1968	1968	1968	0
352	20231103	150800	68642900	1968	1968	1968	1968	231
353	20231103	150700	68188292	1972	1972	1972	1972	0
354	20231103	150600	68188292	1972	1972	1972	1972	0
355	20231103	150500	68188292	1972	1972	1972	1972	0
356	20231103	150400	68188292	1972	1972	1972	1972	0
357	20231103	150300	68188292	1972	1968	1972	1968	414
358	20231103	150200	67373487	1968	1968	1968	1968	490
359	20231103	150100	66409167	1968	1969	1969	1968	130
360	20231103	150000	66153214	1969	1969	1969	1969	240
361	20231103	145900	65680654	1969	1969	1969	1969	4
362	20231103	145800	65672778	1969	1970	1970	1969	208
363	20231103	145700	65263039	1970	1970	1970	1970	38
364	20231103	145600	65188179	1971	1970	1971	1970	5
365	20231103	145500	65178328	1970	1970	1970	1970	0
366	20231103	145400	65178328	1970	1970	1970	1970	116
367	20231103	145300	64949808	1970	1972	1972	1970	33
368	20231103	145200	64884748	1970	1970	1970	1970	0
369	20231103	145100	64884748	1970	1970	1970	1970	4
370	20231103	145000	64876868	1970	1970	1970	1970	0
371	20231103	144900	64876868	1970	1970	1970	1970	4
372	20231103	144800	64868988	1970	1970	1970	1970	0
373	20231103	144700	64868988	1970	1972	1972	1970	60
374	20231103	144600	64750690	1972	1972	1972	1972	4
375	20231103	144500	64742802	1972	1972	1972	1972	0
376	20231103	144400	64742802	1972	1972	1972	1972	4
377	20231103	144300	64734914	1972	1972	1972	1972	4
378	20231103	144200	64727026	1972	1972	1972	1972	0
379	20231103	144100	64727026	1972	1972	1972	1972	3
380	20231103	144000	64721110	1972	1972	1972	1972	173
381	20231103	143900	64379954	1972	1972	1972	1972	3
382	20231103	143800	64374038	1972	1972	1972	1972	3
383	20231103	143700	64368122	1973	1972	1973	1972	9
384	20231103	143600	64350368	1972	1972	1972	1972	0
385	20231103	143500	64350368	1972	1972	1972	1972	3
386	20231103	143400	64344452	1972	1972	1972	1972	3
387	20231103	143300	64338536	1972	1972	1972	1972	6
388	20231103	143200	64326704	1972	1972	1972	1972	3
389	20231103	143100	64320788	1972	1972	1972	1972	3
390	20231103	143000	64314872	1972	1972	1972	1972	3
391	20231103	142900	64308956	1972	1972	1972	1972	3
392	20231103	142800	64303040	1972	1972	1972	1972	0
393	20231103	142700	64303040	1972	1972	1972	1972	3
394	20231103	142600	64297124	1972	1972	1972	1972	3
395	20231103	142500	64291208	1972	1973	1973	1972	7
396	20231103	142400	64277400	1972	1972	1972	1972	3
397	20231103	142300	64271484	1972	1972	1972	1972	3
398	20231103	142200	64265568	1972	1972	1972	1972	3
399	20231103	142100	64259652	1972	1972	1972	1972	0
400	20231103	142000	64259652	1972	1972	1972	1972	0
401	20231103	141900	64259652	1972	1972	1972	1972	0
402	20231103	141800	64259652	1972	1970	1972	1970	327
403	20231103	141700	63615427	1970	1970	1970	1970	4
404	20231103	141600	63607547	1970	1970	1970	1970	2
405	20231103	141500	63603607	1970	1970	1970	1970	2
406	20231103	141400	63599667	1970	1970	1970	1970	2
407	20231103	141300	63595727	1970	1970	1970	1970	2
408	20231103	141200	63591787	1970	1970	1970	1970	2
409	20231103	141100	63587847	1970	1970	1970	1970	6
410	20231103	141000	63576027	1970	1970	1970	1970	2
411	20231103	140900	63572087	1970	1970	1970	1970	2
412	20231103	140800	63568147	1970	1970	1970	1970	2
413	20231103	140700	63564207	1970	1970	1970	1970	2
414	20231103	140600	63560267	1970	1970	1970	1970	2
415	20231103	140500	63556327	1970	1970	1970	1970	1
416	20231103	140400	63554357	1970	1970	1970	1970	0
417	20231103	140300	63554357	1970	1970	1970	1970	0
418	20231103	140200	63554357	1970	1970	1970	1970	3
419	20231103	140100	63548447	1971	1970	1971	1970	17
420	20231103	140000	63514942	1970	1970	1970	1970	2
421	20231103	135900	63511002	1970	1970	1970	1970	2
422	20231103	135800	63507062	1970	1971	1971	1970	6
423	20231103	135700	63495240	1970	1972	1972	1970	10
424	20231103	135600	63475535	1969	1969	1969	1969	4
425	20231103	135500	63467659	1969	1969	1969	1969	0
426	20231103	135400	63467659	1969	1969	1969	1969	0
427	20231103	135300	63467659	1969	1969	1969	1969	4
428	20231103	135200	63459783	1969	1969	1969	1969	0
429	20231103	135100	63459783	1969	1969	1969	1969	4
430	20231103	135000	63451907	1969	1970	1970	1969	328
431	20231103	134900	62805782	1970	1970	1970	1970	4
432	20231103	134800	62797902	1970	1970	1970	1970	0
433	20231103	134700	62797902	1970	1970	1970	1970	4
434	20231103	134600	62790022	1970	1970	1970	1970	0
435	20231103	134500	62790022	1970	1970	1970	1970	4
436	20231103	134400	62782142	1970	1970	1970	1970	0
437	20231103	134300	62782142	1970	1970	1970	1970	4
438	20231103	134200	62774262	1970	1970	1970	1970	0
439	20231103	134100	62774262	1970	1970	1970	1970	0
440	20231103	134000	62774262	1970	1970	1970	1970	0
441	20231103	133900	62774262	1970	1970	1970	1970	59
442	20231103	133800	62658032	1972	1972	1972	1972	0
443	20231103	133700	62658032	1972	1972	1972	1972	0
444	20231103	133600	62658032	1972	1972	1972	1972	0
445	20231103	133500	62658032	1972	1972	1972	1972	0
446	20231103	133400	62658032	1972	1972	1972	1972	0
447	20231103	133300	62658032	1972	1972	1972	1972	0
448	20231103	133200	62658032	1972	1972	1972	1972	0
449	20231103	133100	62658032	1972	1972	1972	1972	0
450	20231103	133000	62658032	1972	1972	1972	1969	37
451	20231103	132900	62585083	1969	1969	1969	1969	0
452	20231103	132800	62585083	1969	1969	1969	1969	5
453	20231103	132700	62575238	1969	1969	1969	1969	0
454	20231103	132600	62575238	1969	1969	1969	1969	5
455	20231103	132500	62565393	1969	1969	1969	1969	0
456	20231103	132400	62565393	1969	1969	1969	1969	5
457	20231103	132300	62555548	1973	1973	1973	1973	0
458	20231103	132200	62555548	1973	1969	1973	1969	11
459	20231103	132100	62533885	1969	1969	1969	1969	0
460	20231103	132000	62533885	1969	1971	1971	1969	790
461	20231103	131900	60977952	1970	1970	1970	1970	0
462	20231103	131800	60977952	1970	1970	1970	1970	0
463	20231103	131700	60977952	1970	1970	1970	1970	14
464	20231103	131600	60950372	1970	1970	1970	1970	4
465	20231103	131500	60942492	1970	1970	1970	1970	0
466	20231103	131400	60942492	1970	1971	1971	1970	11
467	20231103	131300	60920821	1970	1973	1973	1970	2226
468	20231103	131200	56533009	1972	1973	1973	1972	112
469	20231103	131100	56312138	1973	1973	1973	1973	4
470	20231103	131000	56304246	1972	1972	1972	1972	4
471	20231103	130900	56296358	1972	1972	1972	1972	0
472	20231103	130800	56296358	1972	1973	1973	1972	64
473	20231103	130700	56170145	1972	1973	1973	1972	44
474	20231103	130600	56083337	1972	1977	1977	1972	2892
475	20231103	130500	50373114	1977	1980	1980	1977	230
476	20231103	130400	49918398	1980	1980	1980	1980	0
477	20231103	130300	49918398	1980	1980	1980	1980	0
478	20231103	130200	49918398	1980	1980	1980	1980	0
479	20231103	130100	49918398	1980	1980	1980	1980	0
480	20231103	130000	49918398	1980	1980	1980	1980	0
481	20231103	125900	49918398	1980	1980	1980	1980	0
482	20231103	125800	49918398	1980	1980	1980	1980	0
483	20231103	125700	49918398	1980	1980	1980	1980	0
484	20231103	125600	49918398	1980	1980	1980	1980	0
485	20231103	125500	49918398	1980	1980	1980	1980	0
486	20231103	125400	49918398	1980	1980	1980	1980	0
487	20231103	125300	49918398	1980	1980	1980	1980	0
488	20231103	125200	49918398	1980	1980	1980	1980	5
489	20231103	125100	49908498	1980	1980	1980	1980	0
490	20231103	125000	49908498	1980	1980	1980	1980	4
491	20231103	124900	49900578	1980	1980	1980	1980	0
492	20231103	124800	49900578	1980	1980	1980	1980	4
493	20231103	124700	49892658	1980	1980	1980	1980	0
494	20231103	124600	49892658	1980	1980	1980	1977	62
495	20231103	124500	49769910	1980	1980	1980	1980	0
496	20231103	124400	49769910	1980	1980	1980	1980	4
497	20231103	124300	49761990	1980	1980	1980	1980	0
498	20231103	124200	49761990	1980	1980	1980	1980	4
499	20231103	124100	49754070	1980	1980	1980	1980	0
500	20231103	124000	49754070	1980	1980	1980	1980	3
501	20231103	123900	49748130	1980	1980	1980	1980	0
502	20231103	123800	49748130	1980	1980	1980	1980	3
503	20231103	123700	49742190	1980	1980	1980	1980	3
504	20231103	123600	49736250	1981	1981	1981	1981	0
505	20231103	123500	49736250	1981	1981	1981	1981	2
506	20231103	123400	49732288	1981	1981	1981	1981	0
507	20231103	123300	49732288	1981	1981	1981	1981	1
508	20231103	123200	49730307	1981	1980	1981	1980	3
509	20231103	123100	49724365	1980	1980	1980	1980	0
510	20231103	123000	49724365	1980	1982	1982	1980	112
511	20231103	122900	49502403	1980	1980	1980	1980	2
512	20231103	122800	49498443	1980	1980	1980	1980	2
513	20231103	122700	49494483	1980	1980	1980	1980	0
514	20231103	122600	49494483	1980	1980	1980	1980	2
515	20231103	122500	49490523	1980	1980	1980	1980	2
516	20231103	122400	49486563	1980	1980	1980	1980	0
517	20231103	122300	49486563	1980	1984	1984	1980	190
518	20231103	122200	49110169	1984	1984	1984	1984	2
519	20231103	122100	49106201	1984	1984	1984	1984	25
520	20231103	122000	49056601	1984	1984	1984	1984	0
521	20231103	121900	49056601	1984	1982	1984	1982	42
522	20231103	121800	48973277	1981	1981	1981	1981	0
523	20231103	121700	48973277	1981	1981	1981	1981	0
524	20231103	121600	48973277	1981	1985	1986	1981	62
525	20231103	121500	48850165	1981	1981	1981	1981	0
526	20231103	121400	48850165	1981	1981	1981	1981	0
527	20231103	121300	48850165	1981	1981	1981	1981	0
528	20231103	121200	48850165	1981	1985	1985	1981	58
529	20231103	121100	48735043	1980	1984	1985	1980	1639
530	20231103	121000	45482283	1981	1981	1981	1981	2
531	20231103	120900	45478321	1981	1981	1981	1981	2
532	20231103	120800	45474359	1981	1981	1981	1981	2
533	20231103	120700	45470397	1985	1984	1985	1984	4
534	20231103	120600	45462460	1980	1980	1980	1980	68
535	20231103	120500	45327820	1980	1980	1980	1980	4
536	20231103	120400	45319900	1980	1980	1980	1980	0
537	20231103	120300	45319900	1980	1980	1980	1980	0
538	20231103	120200	45319900	1980	1980	1980	1980	4
539	20231103	120100	45311980	1985	1985	1985	1985	0
540	20231103	120000	45311980	1985	1985	1985	1985	0
541	20231103	115900	45311980	1985	1984	1985	1984	3
542	20231103	115800	45306027	1980	1984	1985	1980	6
543	20231103	115700	45294134	1980	1980	1980	1980	4
544	20231103	115600	45286214	1980	1980	1980	1980	4
545	20231103	115500	45278294	1982	1982	1982	1982	30
546	20231103	115400	45218834	1980	1980	1980	1980	8
547	20231103	115300	45202994	1980	1980	1980	1980	0
548	20231103	115200	45202994	1980	1980	1980	1980	0
549	20231103	115100	45202994	1980	1980	1980	1980	4
550	20231103	115000	45195074	1982	1981	1982	1981	2
551	20231103	114900	45191111	1980	1980	1980	1980	4
552	20231103	114800	45183191	1980	1980	1980	1980	0
553	20231103	114700	45183191	1980	1980	1980	1980	5
554	20231103	114600	45173291	1982	1982	1982	1982	0
555	20231103	114500	45173291	1982	1982	1982	1982	0
556	20231103	114400	45173291	1982	1980	1982	1980	7
557	20231103	114300	45159428	1980	1980	1980	1980	0
558	20231103	114200	45159428	1980	1980	1980	1980	0
559	20231103	114100	45159428	1980	1980	1980	1980	5
560	20231103	114000	45149528	1980	1980	1980	1980	0
561	20231103	113900	45149528	1980	1980	1980	1980	5
562	20231103	113800	45139628	1980	1980	1980	1980	0
563	20231103	113700	45139628	1980	1980	1980	1980	0
564	20231103	113600	45139628	1980	1981	1981	1980	313
565	20231103	113500	44519887	1981	1981	1981	1981	0
566	20231103	113400	44519887	1981	1981	1981	1981	0
567	20231103	113300	44519887	1981	1981	1981	1981	0
568	20231103	113200	44519887	1981	1981	1981	1981	0
569	20231103	113100	44519887	1981	1981	1981	1981	0
570	20231103	113000	44519887	1981	1981	1981	1981	3
571	20231103	112900	44513944	1981	1981	1981	1981	0
572	20231103	112800	44513944	1981	1981	1981	1981	0
573	20231103	112700	44513944	1981	1981	1981	1981	0
574	20231103	112600	44513944	1981	1981	1981	1981	0
575	20231103	112500	44513944	1981	1981	1981	1981	0
576	20231103	112400	44513944	1981	1981	1981	1981	0
577	20231103	112300	44513944	1981	1981	1981	1981	0
578	20231103	112200	44513944	1981	1981	1981	1981	0
579	20231103	112100	44513944	1981	1981	1981	1981	0
580	20231103	112000	44513944	1981	1981	1981	1981	0
581	20231103	111900	44513944	1981	1981	1981	1981	0
582	20231103	111800	44513944	1981	1981	1981	1981	0
583	20231103	111700	44513944	1981	1981	1981	1981	0
584	20231103	111600	44513944	1981	1981	1981	1981	6
585	20231103	111500	44502058	1982	1982	1982	1982	0
586	20231103	111400	44502058	1982	1982	1982	1982	29
587	20231103	111300	44444580	1980	1984	1984	1980	1365
588	20231103	111200	41737198	1983	1983	1983	1983	0
589	20231103	111100	41737198	1983	1983	1983	1983	0
590	20231103	111000	41737198	1983	1983	1983	1983	0
591	20231103	110900	41737198	1983	1983	1983	1983	0
592	20231103	110800	41737198	1983	1983	1983	1983	0
593	20231103	110700	41737198	1983	1983	1983	1983	0
594	20231103	110600	41737198	1983	1983	1983	1983	0
595	20231103	110500	41737198	1983	1983	1983	1983	0
596	20231103	110400	41737198	1983	1983	1983	1983	0
597	20231103	110300	41737198	1983	1983	1983	1983	0
598	20231103	110200	41737198	1983	1983	1983	1983	0
599	20231103	110100	41737198	1983	1983	1983	1983	0
600	20231103	110000	41737198	1983	1983	1983	1983	0
601	20231103	105900	41737198	1983	1983	1983	1983	0
602	20231103	105800	41737198	1983	1983	1983	1983	0
603	20231103	105700	41737198	1983	1983	1983	1983	3
604	20231103	105600	41731249	1983	1983	1983	1983	0
605	20231103	105500	41731249	1983	1983	1983	1983	213
606	20231103	105400	41308870	1984	1984	1984	1984	0
607	20231103	105300	41308870	1984	1984	1984	1984	20
608	20231103	105200	41269190	1984	1984	1984	1984	0
609	20231103	105100	41269190	1984	1984	1984	1984	0
610	20231103	105000	41269190	1984	1984	1984	1984	0
611	20231103	104900	41269190	1984	1984	1984	1984	5
612	20231103	104800	41259270	1988	1988	1988	1988	0
613	20231103	104700	41259270	1988	1988	1988	1988	0
614	20231103	104600	41259270	1988	1988	1988	1988	0
615	20231103	104500	41259270	1988	1988	1988	1988	1
616	20231103	104400	41257282	1983	1984	1985	1983	358
617	20231103	104300	40547143	1988	1988	1988	1988	0
618	20231103	104200	40547143	1988	1988	1988	1988	0
619	20231103	104100	40547143	1988	1988	1988	1988	2
620	20231103	104000	40543167	1989	1989	1989	1989	0
621	20231103	103900	40543167	1989	1989	1989	1989	0
622	20231103	103800	40543167	1989	1989	1989	1989	0
623	20231103	103700	40543167	1989	1989	1989	1989	0
624	20231103	103600	40543167	1989	1989	1989	1989	0
625	20231103	103500	40543167	1989	1989	1989	1989	0
626	20231103	103400	40543167	1989	1989	1989	1989	0
627	20231103	103300	40543167	1989	1989	1989	1989	0
628	20231103	103200	40543167	1989	1989	1989	1989	0
629	20231103	103100	40543167	1989	1989	1989	1982	67
630	20231103	103000	40410128	1995	1993	1995	1993	249
631	20231103	102900	39913375	1995	1995	1995	1995	1
632	20231103	102800	39911380	1999	1999	1999	1999	0
633	20231103	102700	39911380	1999	1999	1999	1999	0
634	20231103	102600	39911380	1999	1999	1999	1999	0
635	20231103	102500	39911380	1999	2000	2000	1988	65
636	20231103	102400	39782055	2000	2000	2000	1996	502
637	20231103	102300	38778063	2000	1993	2000	1993	3351
638	20231103	102200	32078218	1998	1998	1998	1998	47
639	20231103	102100	31984312	1998	1990	1998	1990	303
640	20231103	102000	31380003	1990	1985	1990	1985	2402
641	20231103	101900	26601835	1982	1982	1982	1982	128
642	20231103	101800	26348139	1982	1982	1982	1982	102
643	20231103	101700	26145975	1980	1980	1980	1980	0
644	20231103	101600	26145975	1980	1980	1980	1980	100
645	20231103	101500	25947975	1988	1988	1988	1988	2
646	20231103	101400	25943999	1980	1980	1980	1980	644
647	20231103	101300	24668879	1980	1980	1980	1980	0
648	20231103	101200	24668879	1980	1980	1980	1980	0
649	20231103	101100	24668879	1980	1980	1980	1980	0
650	20231103	101000	24668879	1980	1980	1980	1980	64
651	20231103	100900	24542159	1980	1980	1980	1980	0
652	20231103	100800	24542159	1980	1980	1980	1980	1
653	20231103	100700	24540179	1980	1980	1980	1980	0
654	20231103	100600	24540179	1980	1980	1980	1980	0
655	20231103	100500	24540179	1980	1980	1980	1980	0
656	20231103	100400	24540179	1980	1980	1980	1980	792
657	20231103	100300	22972019	1980	1980	1980	1980	0
658	20231103	100200	22972019	1980	1980	1980	1980	0
659	20231103	100100	22972019	1980	1980	1980	1980	0
660	20231103	100000	22972019	1980	1980	1980	1980	0
661	20231103	095900	22972019	1980	1980	1980	1980	0
662	20231103	095800	22972019	1980	1980	1980	1980	0
663	20231103	095700	22972019	1980	1980	1980	1980	0
664	20231103	095600	22972019	1980	1980	1980	1980	0
665	20231103	095500	22972019	1980	1977	1980	1977	100
666	20231103	095400	22774028	1989	1989	1989	1989	0
667	20231103	095300	22774028	1989	1989	1989	1989	0
668	20231103	095200	22774028	1989	1989	1989	1989	3
669	20231103	095100	22768061	1990	1981	1990	1981	3044
670	20231103	095000	16713988	1985	1971	1988	1971	3069
671	20231103	094900	10651377	1972	1972	1972	1972	0
672	20231103	094800	10651377	1972	1971	1972	1971	149
673	20231103	094700	10357598	1967	1967	1967	1967	0
674	20231103	094600	10357598	1967	1967	1967	1967	18
675	20231103	094500	10322192	1967	1967	1967	1967	0
676	20231103	094400	10322192	1967	1967	1967	1967	447
677	20231103	094300	9442943	1971	1971	1971	1971	0
678	20231103	094200	9442943	1971	1971	1971	1971	1
679	20231103	094100	9440972	1967	1967	1967	1967	0
680	20231103	094000	9440972	1967	1970	1970	1967	108
681	20231103	093900	9228224	1970	1967	1970	1967	121
682	20231103	093800	8989902	1967	1968	1968	1967	204
683	20231103	093700	8588623	1967	1968	1968	1967	111
684	20231103	093600	8370182	1969	1969	1969	1969	0
685	20231103	093500	8370182	1969	1969	1969	1969	0
686	20231103	093400	8370182	1969	1969	1969	1969	0
687	20231103	093300	8370182	1969	1970	1970	1969	20
688	20231103	093200	8330801	1970	1970	1970	1970	5
689	20231103	093100	8320951	1969	1969	1969	1969	101
690	20231103	093000	8122082	1970	1968	1970	1968	420
691	20231103	092900	7294687	1968	1968	1968	1968	0
692	20231103	092800	7294687	1968	1968	1968	1968	0
693	20231103	092700	7294687	1968	1968	1968	1968	150
694	20231103	092600	6999487	1969	1969	1969	1969	0
695	20231103	092500	6999487	1969	1969	1969	1969	0
696	20231103	092400	6999487	1969	1969	1969	1969	4
697	20231103	092300	6991611	1968	1965	1968	1965	209
698	20231103	092200	6580629	1968	1962	1969	1962	123
699	20231103	092100	6339206	1968	1968	1968	1968	1
700	20231103	092000	6337238	1962	1962	1962	1962	500
701	20231103	091900	5356238	1962	1969	1969	1962	448
702	20231103	091800	4476073	1971	1971	1971	1971	1
703	20231103	091700	4474102	1969	1969	1969	1969	54
704	20231103	091600	4367776	1969	1969	1969	1969	27
705	20231103	091500	4314613	1971	1971	1971	1971	0
706	20231103	091400	4314613	1971	1972	1972	1971	69
707	20231103	091300	4178557	1971	1971	1971	1971	165
708	20231103	091200	3853342	1971	1971	1971	1971	365
709	20231103	091100	3133927	1971	1971	1971	1970	447
710	20231103	091000	2253125	1971	1971	1971	1971	113
711	20231103	090900	2030402	1978	1978	1978	1978	0
712	20231103	090800	2030402	1978	1978	1978	1978	1
713	20231103	090700	2028424	1970	1979	1979	1970	190
714	20231103	090600	1654106	1979	1979	1979	1979	0
715	20231103	090500	1654106	1979	1966	1979	1966	8
716	20231103	090400	1638365	1968	1972	1979	1968	144
717	20231103	090300	1354912	1980	1980	1980	1975	123
718	20231103	090200	1111963	1980	1980	1980	1980	1
719	20231103	090100	1109983	1980	1976	1980	1975	121
720	20231103	090000	870990	1980	1975	1980	1975	441