KissMeData/369370/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	211500	28146624	1971	1971	1971	1971	456
3	20231117	211400	28146624	1971	1971	1971	1971	0
4	20231117	211300	28146624	1971	1971	1971	1971	0
5	20231117	211200	28146624	1971	1971	1971	1971	0
6	20231117	211100	28146624	1971	1971	1971	1971	0
7	20231117	211000	28146624	1971	1971	1971	1971	0
8	20231117	210900	28146624	1971	1971	1971	1971	0
9	20231117	210800	28146624	1971	1971	1971	1971	0
10	20231117	210700	28146624	1971	1971	1971	1971	0
11	20231117	210600	28146624	1971	1971	1971	1971	0
12	20231117	210500	28146624	1971	1971	1971	1971	0
13	20231117	210400	28146624	1971	1971	1971	1971	0
14	20231117	210300	28146624	1971	1971	1971	1971	0
15	20231117	210200	28146624	1971	1971	1971	1971	0
16	20231117	210100	28146624	1971	1971	1971	1971	0
17	20231117	210000	28146624	1971	1971	1971	1971	0
18	20231117	205900	28146624	1971	1971	1971	1971	0
19	20231117	205800	28146624	1971	1971	1971	1971	0
20	20231117	205700	28146624	1971	1971	1971	1971	0
21	20231117	205600	28146624	1971	1971	1971	1971	0
22	20231117	205500	28146624	1971	1971	1971	1971	0
23	20231117	205400	28146624	1971	1971	1971	1971	0
24	20231117	205300	28146624	1971	1971	1971	1971	0
25	20231117	205200	28146624	1971	1971	1971	1971	0
26	20231117	205100	28146624	1971	1971	1971	1971	0
27	20231117	205000	28146624	1971	1971	1971	1971	0
28	20231117	204900	28146624	1971	1971	1971	1971	0
29	20231117	204800	28146624	1971	1971	1971	1971	0
30	20231117	204700	28146624	1971	1971	1971	1971	0
31	20231117	204600	28146624	1971	1971	1971	1971	0
32	20231117	204500	28146624	1971	1971	1971	1971	456
33	20231117	204400	28146624	1971	1971	1971	1971	0
34	20231117	204300	28146624	1971	1971	1971	1971	0
35	20231117	204200	28146624	1971	1971	1971	1971	0
36	20231117	204100	28146624	1971	1971	1971	1971	0
37	20231117	204000	28146624	1971	1971	1971	1971	0
38	20231117	203900	28146624	1971	1971	1971	1971	0
39	20231117	203800	28146624	1971	1971	1971	1971	0
40	20231117	203700	28146624	1971	1971	1971	1971	0
41	20231117	203600	28146624	1971	1971	1971	1971	0
42	20231117	203500	28146624	1971	1971	1971	1971	0
43	20231117	203400	28146624	1971	1971	1971	1971	0
44	20231117	203300	28146624	1971	1971	1971	1971	0
45	20231117	203200	28146624	1971	1971	1971	1971	0
46	20231117	203100	28146624	1971	1971	1971	1971	0
47	20231117	203000	28146624	1971	1971	1971	1971	0
48	20231117	202900	28146624	1971	1971	1971	1971	0
49	20231117	202800	28146624	1971	1971	1971	1971	0
50	20231117	202700	28146624	1971	1971	1971	1971	0
51	20231117	202600	28146624	1971	1971	1971	1971	0
52	20231117	202500	28146624	1971	1971	1971	1971	0
53	20231117	202400	28146624	1971	1971	1971	1971	0
54	20231117	202300	28146624	1971	1971	1971	1971	0
55	20231117	202200	28146624	1971	1971	1971	1971	0
56	20231117	202100	28146624	1971	1971	1971	1971	0
57	20231117	202000	28146624	1971	1971	1971	1971	0
58	20231117	201900	28146624	1971	1971	1971	1971	0
59	20231117	201800	28146624	1971	1971	1971	1971	0
60	20231117	201700	28146624	1971	1971	1971	1971	0
61	20231117	201600	28146624	1971	1971	1971	1971	0
62	20231117	201500	28146624	1971	1971	1971	1971	456
63	20231117	201400	28146624	1971	1971	1971	1971	0
64	20231117	201300	28146624	1971	1971	1971	1971	0
65	20231117	201200	28146624	1971	1971	1971	1971	0
66	20231117	201100	28146624	1971	1971	1971	1971	0
67	20231117	201000	28146624	1971	1971	1971	1971	0
68	20231117	200900	28146624	1971	1971	1971	1971	0
69	20231117	200800	28146624	1971	1971	1971	1971	0
70	20231117	200700	28146624	1971	1971	1971	1971	0
71	20231117	200600	28146624	1971	1971	1971	1971	0
72	20231117	200500	28146624	1971	1971	1971	1971	0
73	20231117	200400	28146624	1971	1971	1971	1971	0
74	20231117	200300	28146624	1971	1971	1971	1971	0
75	20231117	200200	28146624	1971	1971	1971	1971	0
76	20231117	200100	28146624	1971	1971	1971	1971	0
77	20231117	200000	28146624	1971	1971	1971	1971	0
78	20231117	195900	28146624	1971	1971	1971	1971	0
79	20231117	195800	28146624	1971	1971	1971	1971	0
80	20231117	195700	28146624	1971	1971	1971	1971	0
81	20231117	195600	28146624	1971	1971	1971	1971	0
82	20231117	195500	28146624	1971	1971	1971	1971	0
83	20231117	195400	28146624	1971	1971	1971	1971	0
84	20231117	195300	28146624	1971	1971	1971	1971	0
85	20231117	195200	28146624	1971	1971	1971	1971	0
86	20231117	195100	28146624	1971	1971	1971	1971	0
87	20231117	195000	28146624	1971	1971	1971	1971	0
88	20231117	194900	28146624	1971	1971	1971	1971	0
89	20231117	194800	28146624	1971	1971	1971	1971	0
90	20231117	194700	28146624	1971	1971	1971	1971	0
91	20231117	194600	28146624	1971	1971	1971	1971	0
92	20231117	194500	28146624	1971	1971	1971	1971	456
93	20231117	194400	28146624	1971	1971	1971	1971	0
94	20231117	194300	28146624	1971	1971	1971	1971	0
95	20231117	194200	28146624	1971	1971	1971	1971	0
96	20231117	194100	28146624	1971	1971	1971	1971	0
97	20231117	194000	28146624	1971	1971	1971	1971	0
98	20231117	193900	28146624	1971	1971	1971	1971	0
99	20231117	193800	28146624	1971	1971	1971	1971	0
100	20231117	193700	28146624	1971	1971	1971	1971	0
101	20231117	193600	28146624	1971	1971	1971	1971	0
102	20231117	193500	28146624	1971	1971	1971	1971	0
103	20231117	193400	28146624	1971	1971	1971	1971	0
104	20231117	193300	28146624	1971	1971	1971	1971	0
105	20231117	193200	28146624	1971	1971	1971	1971	0
106	20231117	193100	28146624	1971	1971	1971	1971	0
107	20231117	193000	28146624	1971	1971	1971	1971	0
108	20231117	192900	28146624	1971	1971	1971	1971	0
109	20231117	192800	28146624	1971	1971	1971	1971	0
110	20231117	192700	28146624	1971	1971	1971	1971	0
111	20231117	192600	28146624	1971	1971	1971	1971	0
112	20231117	192500	28146624	1971	1971	1971	1971	0
113	20231117	192400	28146624	1971	1971	1971	1971	0
114	20231117	192300	28146624	1971	1971	1971	1971	0
115	20231117	192200	28146624	1971	1971	1971	1971	0
116	20231117	192100	28146624	1971	1971	1971	1971	0
117	20231117	192000	28146624	1971	1971	1971	1971	0
118	20231117	191900	28146624	1971	1971	1971	1971	0
119	20231117	191800	28146624	1971	1971	1971	1971	0
120	20231117	191700	28146624	1971	1971	1971	1971	0
121	20231117	191600	28146624	1971	1971	1971	1971	0
122	20231117	191500	28146624	1971	1971	1971	1971	456
123	20231117	191400	28146624	1971	1971	1971	1971	0
124	20231117	191300	28146624	1971	1971	1971	1971	0
125	20231117	191200	28146624	1971	1971	1971	1971	0
126	20231117	191100	28146624	1971	1971	1971	1971	0
127	20231117	191000	28146624	1971	1971	1971	1971	0
128	20231117	190900	28146624	1971	1971	1971	1971	0
129	20231117	190800	28146624	1971	1971	1971	1971	0
130	20231117	190700	28146624	1971	1971	1971	1971	0
131	20231117	190600	28146624	1971	1971	1971	1971	0
132	20231117	190500	28146624	1971	1971	1971	1971	0
133	20231117	190400	28146624	1971	1971	1971	1971	0
134	20231117	190300	28146624	1971	1971	1971	1971	0
135	20231117	190200	28146624	1971	1971	1971	1971	0
136	20231117	190100	28146624	1971	1971	1971	1971	0
137	20231117	190000	28146624	1971	1971	1971	1971	0
138	20231117	185900	28146624	1971	1971	1971	1971	0
139	20231117	185800	28146624	1971	1971	1971	1971	0
140	20231117	185700	28146624	1971	1971	1971	1971	0
141	20231117	185600	28146624	1971	1971	1971	1971	0
142	20231117	185500	28146624	1971	1971	1971	1971	0
143	20231117	185400	28146624	1971	1971	1971	1971	0
144	20231117	185300	28146624	1971	1971	1971	1971	0
145	20231117	185200	28146624	1971	1971	1971	1971	0
146	20231117	185100	28146624	1971	1971	1971	1971	0
147	20231117	185000	28146624	1971	1971	1971	1971	0
148	20231117	184900	28146624	1971	1971	1971	1971	0
149	20231117	184800	28146624	1971	1971	1971	1971	0
150	20231117	184700	28146624	1971	1971	1971	1971	0
151	20231117	184600	28146624	1971	1971	1971	1971	0
152	20231117	184500	28146624	1971	1971	1971	1971	456
153	20231117	184400	28146624	1971	1971	1971	1971	0
154	20231117	184300	28146624	1971	1971	1971	1971	0
155	20231117	184200	28146624	1971	1971	1971	1971	0
156	20231117	184100	28146624	1971	1971	1971	1971	0
157	20231117	184000	28146624	1971	1971	1971	1971	0
158	20231117	183900	28146624	1971	1971	1971	1971	0
159	20231117	183800	28146624	1971	1971	1971	1971	0
160	20231117	183700	28146624	1971	1971	1971	1971	0
161	20231117	183600	28146624	1971	1971	1971	1971	0
162	20231117	183500	28146624	1971	1971	1971	1971	0
163	20231117	183400	28146624	1971	1971	1971	1971	0
164	20231117	183300	28146624	1971	1971	1971	1971	0
165	20231117	183200	28146624	1971	1971	1971	1971	0
166	20231117	183100	28146624	1971	1971	1971	1971	0
167	20231117	183000	28146624	1971	1971	1971	1971	0
168	20231117	182900	28146624	1971	1971	1971	1971	0
169	20231117	182800	28146624	1971	1971	1971	1971	0
170	20231117	182700	28146624	1971	1971	1971	1971	0
171	20231117	182600	28146624	1971	1971	1971	1971	0
172	20231117	182500	28146624	1971	1971	1971	1971	0
173	20231117	182400	28146624	1971	1971	1971	1971	0
174	20231117	182300	28146624	1971	1971	1971	1971	0
175	20231117	182200	28146624	1971	1971	1971	1971	0
176	20231117	182100	28146624	1971	1971	1971	1971	0
177	20231117	182000	28146624	1971	1971	1971	1971	0
178	20231117	181900	28146624	1971	1971	1971	1971	0
179	20231117	181800	28146624	1971	1971	1971	1971	0
180	20231117	181700	28146624	1971	1971	1971	1971	0
181	20231117	181600	28146624	1971	1971	1971	1971	0
182	20231117	181500	28146624	1971	1971	1971	1971	456
183	20231117	181400	28146624	1971	1971	1971	1971	0
184	20231117	181300	28146624	1971	1971	1971	1971	0
185	20231117	181200	28146624	1971	1971	1971	1971	0
186	20231117	181100	28146624	1971	1971	1971	1971	0
187	20231117	181000	28146624	1971	1971	1971	1971	0
188	20231117	180900	28146624	1971	1971	1971	1971	0
189	20231117	180800	28146624	1971	1971	1971	1971	0
190	20231117	180700	28146624	1971	1971	1971	1971	0
191	20231117	180600	28146624	1971	1971	1971	1971	0
192	20231117	180500	28146624	1971	1971	1971	1971	0
193	20231117	180400	28146624	1971	1971	1971	1971	0
194	20231117	180300	28146624	1971	1971	1971	1971	0
195	20231117	180200	28146624	1971	1971	1971	1971	0
196	20231117	180100	28146624	1971	1971	1971	1971	0
197	20231117	180000	28146624	1971	1971	1971	1971	0
198	20231117	175900	28146624	1971	1971	1971	1971	0
199	20231117	175800	28146624	1971	1971	1971	1971	0
200	20231117	175700	28146624	1971	1971	1971	1971	0
201	20231117	175600	28146624	1971	1971	1971	1971	0
202	20231117	175500	28146624	1971	1971	1971	1971	0
203	20231117	175400	28146624	1971	1971	1971	1971	0
204	20231117	175300	28146624	1971	1971	1971	1971	0
205	20231117	175200	28146624	1971	1971	1971	1971	0
206	20231117	175100	28146624	1971	1971	1971	1971	0
207	20231117	175000	28146624	1971	1971	1971	1971	0
208	20231117	174900	28146624	1971	1971	1971	1971	0
209	20231117	174800	28146624	1971	1971	1971	1971	0
210	20231117	174700	28146624	1971	1971	1971	1971	0
211	20231117	174600	28146624	1971	1971	1971	1971	0
212	20231117	174500	28146624	1971	1971	1971	1971	456
213	20231117	174400	28146624	1971	1971	1971	1971	0
214	20231117	174300	28146624	1971	1971	1971	1971	0
215	20231117	174200	28146624	1971	1971	1971	1971	0
216	20231117	174100	28146624	1971	1971	1971	1971	0
217	20231117	174000	28146624	1971	1971	1971	1971	0
218	20231117	173900	28146624	1971	1971	1971	1971	0
219	20231117	173800	28146624	1971	1971	1971	1971	0
220	20231117	173700	28146624	1971	1971	1971	1971	0
221	20231117	173600	28146624	1971	1971	1971	1971	0
222	20231117	173500	28146624	1971	1971	1971	1971	0
223	20231117	173400	28146624	1971	1971	1971	1971	0
224	20231117	173300	28146624	1971	1971	1971	1971	0
225	20231117	173200	28146624	1971	1971	1971	1971	0
226	20231117	173100	28146624	1971	1971	1971	1971	0
227	20231117	173000	28146624	1971	1971	1971	1971	0
228	20231117	172900	28146624	1971	1971	1971	1971	0
229	20231117	172800	28146624	1971	1971	1971	1971	0
230	20231117	172700	28146624	1971	1971	1971	1971	0
231	20231117	172600	28146624	1971	1971	1971	1971	0
232	20231117	172500	28146624	1971	1971	1971	1971	0
233	20231117	172400	28146624	1971	1971	1971	1971	0
234	20231117	172300	28146624	1971	1971	1971	1971	0
235	20231117	172200	28146624	1971	1971	1971	1971	0
236	20231117	172100	28146624	1971	1971	1971	1971	0
237	20231117	172000	28146624	1971	1971	1971	1971	0
238	20231117	171900	28146624	1971	1971	1971	1971	0
239	20231117	171800	28146624	1971	1971	1971	1971	0
240	20231117	171700	28146624	1971	1971	1971	1971	0
241	20231117	171600	28146624	1971	1971	1971	1971	0
242	20231117	171500	28146624	1971	1971	1971	1971	456
243	20231117	171400	28146624	1971	1971	1971	1971	0
244	20231117	171300	28146624	1971	1971	1971	1971	0
245	20231117	171200	28146624	1971	1971	1971	1971	0
246	20231117	171100	28146624	1971	1971	1971	1971	0
247	20231117	171000	28146624	1971	1971	1971	1971	0
248	20231117	170900	28146624	1971	1971	1971	1971	0
249	20231117	170800	28146624	1971	1971	1971	1971	0
250	20231117	170700	28146624	1971	1971	1971	1971	0
251	20231117	170600	28146624	1971	1971	1971	1971	0
252	20231117	170500	28146624	1971	1971	1971	1971	0
253	20231117	170400	28146624	1971	1971	1971	1971	0
254	20231117	170300	28146624	1971	1971	1971	1971	0
255	20231117	170200	28146624	1971	1971	1971	1971	0
256	20231117	170100	28146624	1971	1971	1971	1971	0
257	20231117	170000	28146624	1971	1971	1971	1971	0
258	20231117	165900	28146624	1971	1971	1971	1971	0
259	20231117	165800	28146624	1971	1971	1971	1971	0
260	20231117	165700	28146624	1971	1971	1971	1971	0
261	20231117	165600	28146624	1971	1971	1971	1971	0
262	20231117	165500	28146624	1971	1971	1971	1971	0
263	20231117	165400	28146624	1971	1971	1971	1971	0
264	20231117	165300	28146624	1971	1971	1971	1971	0
265	20231117	165200	28146624	1971	1971	1971	1971	0
266	20231117	165100	28146624	1971	1971	1971	1971	0
267	20231117	165000	28146624	1971	1971	1971	1971	0
268	20231117	164900	28146624	1971	1971	1971	1971	0
269	20231117	164800	28146624	1971	1971	1971	1971	0
270	20231117	164700	28146624	1971	1971	1971	1971	0
271	20231117	164600	28146624	1971	1971	1971	1971	0
272	20231117	164500	28146624	1971	1971	1971	1971	456
273	20231117	164400	28146624	1971	1971	1971	1971	0
274	20231117	164300	28146624	1971	1971	1971	1971	0
275	20231117	164200	28146624	1971	1971	1971	1971	0
276	20231117	164100	28146624	1971	1971	1971	1971	0
277	20231117	164000	28146624	1971	1971	1971	1971	0
278	20231117	163900	28146624	1971	1971	1971	1971	0
279	20231117	163800	28146624	1971	1971	1971	1971	0
280	20231117	163700	28146624	1971	1971	1971	1971	0
281	20231117	163600	28146624	1971	1971	1971	1971	0
282	20231117	163500	28146624	1971	1971	1971	1971	0
283	20231117	163400	28146624	1971	1971	1971	1971	0
284	20231117	163300	28146624	1971	1971	1971	1971	0
285	20231117	163200	28146624	1971	1971	1971	1971	0
286	20231117	163100	28146624	1971	1971	1971	1971	0
287	20231117	163000	28146624	1971	1971	1971	1971	0
288	20231117	162900	28146624	1971	1971	1971	1971	0
289	20231117	162800	28146624	1971	1971	1971	1971	0
290	20231117	162700	28146624	1971	1971	1971	1971	0
291	20231117	162600	28146624	1971	1971	1971	1971	0
292	20231117	162500	28146624	1971	1971	1971	1971	0
293	20231117	162400	28146624	1971	1971	1971	1971	0
294	20231117	162300	28146624	1971	1971	1971	1971	0
295	20231117	162200	28146624	1971	1971	1971	1971	0
296	20231117	162100	28146624	1971	1971	1971	1971	0
297	20231117	162000	28146624	1971	1971	1971	1971	0
298	20231117	161900	28146624	1971	1971	1971	1971	0
299	20231117	161800	28146624	1971	1971	1971	1971	0
300	20231117	161700	28146624	1971	1971	1971	1971	0
301	20231117	161600	28146624	1971	1971	1971	1971	0
302	20231117	161500	28146624	1971	1971	1971	1971	456
303	20231117	161400	28146624	1971	1971	1971	1971	0
304	20231117	161300	28146624	1971	1971	1971	1971	0
305	20231117	161200	28146624	1971	1971	1971	1971	0
306	20231117	161100	28146624	1971	1971	1971	1971	0
307	20231117	161000	28146624	1971	1971	1971	1971	0
308	20231117	160900	28146624	1971	1971	1971	1971	0
309	20231117	160800	28146624	1971	1971	1971	1971	0
310	20231117	160700	28146624	1971	1971	1971	1971	0
311	20231117	160600	28146624	1971	1971	1971	1971	0
312	20231117	160500	28146624	1971	1971	1971	1971	0
313	20231117	160400	28146624	1971	1971	1971	1971	0
314	20231117	160300	28146624	1971	1971	1971	1971	0
315	20231117	160200	28146624	1971	1971	1971	1971	0
316	20231117	160100	28146624	1971	1971	1971	1971	0
317	20231117	160000	28146624	1971	1971	1971	1971	0
318	20231117	155900	28146624	1971	1971	1971	1971	0
319	20231117	155800	28146624	1971	1971	1971	1971	0
320	20231117	155700	28146624	1971	1971	1971	1971	0
321	20231117	155600	28146624	1971	1971	1971	1971	0
322	20231117	155500	28146624	1971	1971	1971	1971	0
323	20231117	155400	28146624	1971	1971	1971	1971	0
324	20231117	155300	28146624	1971	1971	1971	1971	0
325	20231117	155200	28146624	1971	1971	1971	1971	0
326	20231117	155100	28146624	1971	1971	1971	1971	0
327	20231117	155000	28146624	1971	1971	1971	1971	0
328	20231117	154900	28146624	1971	1971	1971	1971	0
329	20231117	154800	28146624	1971	1971	1971	1971	0
330	20231117	154700	28146624	1971	1971	1971	1971	0
331	20231117	154600	28146624	1971	1971	1971	1971	0
332	20231117	154500	28146624	1971	1971	1971	1971	456
333	20231117	154400	28146624	1971	1971	1971	1971	0
334	20231117	154300	28146624	1971	1971	1971	1971	0
335	20231117	154200	28146624	1971	1971	1971	1971	0
336	20231117	154100	28146624	1971	1971	1971	1971	0
337	20231117	154000	28146624	1971	1971	1971	1971	0
338	20231117	153900	28146624	1971	1971	1971	1971	0
339	20231117	153800	28146624	1971	1971	1971	1971	0
340	20231117	153700	28146624	1971	1971	1971	1971	0
341	20231117	153600	28146624	1971	1971	1971	1971	0
342	20231117	153500	28146624	1971	1971	1971	1971	0
343	20231117	153400	28146624	1971	1971	1971	1971	0
344	20231117	153300	28146624	1971	1971	1971	1971	0
345	20231117	153200	28146624	1971	1971	1971	1971	0
346	20231117	153100	28146624	1971	1971	1971	1971	0
347	20231117	153000	28146624	1971	1971	1971	1971	456
348	20231117	152900	27247848	1988	1988	1988	1988	0
349	20231117	152800	27247848	1988	1988	1988	1988	0
350	20231117	152700	27247848	1988	1988	1988	1988	0
351	20231117	152600	27247848	1988	1988	1988	1988	0
352	20231117	152500	27247848	1988	1988	1988	1988	0
353	20231117	152400	27247848	1988	1988	1988	1988	0
354	20231117	152300	27247848	1988	1988	1988	1988	0
355	20231117	152200	27247848	1988	1988	1988	1988	0
356	20231117	152100	27247848	1988	1988	1988	1988	0
357	20231117	152000	27247848	1988	1988	1988	1988	0
358	20231117	151900	27247848	1988	1974	1988	1972	1810
359	20231117	151800	23665839	1993	1981	1993	1972	181
360	20231117	151700	23307433	1991	1991	1991	1991	0
361	20231117	151600	23307433	1991	1991	1991	1991	0
362	20231117	151500	23307433	1991	1991	1991	1991	0
363	20231117	151400	23307433	1991	1991	1991	1991	0
364	20231117	151300	23307433	1991	1989	1991	1989	14
365	20231117	151200	23279573	1991	1988	1991	1988	15
366	20231117	151100	23249741	1989	1989	1989	1989	10
367	20231117	151000	23229851	1990	1990	1990	1990	0
368	20231117	150900	23229851	1990	1990	1991	1990	73
369	20231117	150800	23084557	2005	2005	2005	2005	0
370	20231117	150700	23084557	2005	2005	2005	2005	0
371	20231117	150600	23084557	2005	1994	2005	1994	12
372	20231117	150500	23060618	1995	1995	1995	1995	0
373	20231117	150400	23060618	1995	1995	1995	1995	809
374	20231117	150300	21446663	1995	1995	1995	1995	0
375	20231117	150200	21446663	1995	1993	1995	1993	10
376	20231117	150100	21426715	1993	1993	1993	1993	1
377	20231117	150000	21424722	1995	1995	1995	1995	0
378	20231117	145900	21424722	1995	1995	1995	1995	0
379	20231117	145800	21424722	1995	1984	1995	1984	63
380	20231117	145700	21299679	1995	1995	1995	1995	0
381	20231117	145600	21299679	1995	1995	1995	1995	1
382	20231117	145500	21297684	1993	1993	1993	1993	2
383	20231117	145400	21293698	1993	1981	1996	1981	109
384	20231117	145300	21076784	1996	1996	1996	1996	0
385	20231117	145200	21076784	1996	1996	1996	1996	0
386	20231117	145100	21076784	1996	1996	1996	1996	0
387	20231117	145000	21076784	1996	1996	1996	1996	0
388	20231117	144900	21076784	1996	1996	1996	1996	0
389	20231117	144800	21076784	1996	1996	1996	1996	0
390	20231117	144700	21076784	1996	1996	1996	1996	0
391	20231117	144600	21076784	1996	1996	1996	1996	1
392	20231117	144500	21074788	1996	1996	1996	1996	0
393	20231117	144400	21074788	1996	1996	1996	1996	0
394	20231117	144300	21074788	1996	1996	1996	1996	0
395	20231117	144200	21074788	1996	1996	1996	1996	10
396	20231117	144100	21054828	1999	1999	1999	1999	27
397	20231117	144000	21000855	1995	1997	1997	1995	32
398	20231117	143900	20936995	1996	1994	1996	1994	84
399	20231117	143800	20769410	1980	1981	1996	1980	35
400	20231117	143700	20699799	1995	1995	1996	1995	60
401	20231117	143600	20580069	1998	2000	2000	1997	40
402	20231117	143500	20500139	2000	2000	2000	2000	20
403	20231117	143400	20460139	2005	2000	2005	2000	20
404	20231117	143300	20420089	2005	1998	2005	1998	100
405	20231117	143200	20219659	2005	2000	2005	2000	15
406	20231117	143100	20189634	2005	2005	2005	2005	0
407	20231117	143000	20189634	2005	2005	2005	2005	0
408	20231117	142900	20189634	2005	2005	2005	2005	0
409	20231117	142800	20189634	2005	2005	2005	2005	0
410	20231117	142700	20189634	2005	1993	2005	1993	33
411	20231117	142600	20123689	2005	2005	2005	2005	0
412	20231117	142500	20123689	2005	2005	2005	2005	0
413	20231117	142400	20123689	2005	2005	2005	2005	0
414	20231117	142300	20123689	2005	1999	2005	1999	300
415	20231117	142200	19522299	2005	2005	2005	2005	0
416	20231117	142100	19522299	2005	2005	2005	2005	0
417	20231117	142000	19522299	2005	2005	2005	2005	0
418	20231117	141900	19522299	2005	2005	2005	2005	0
419	20231117	141800	19522299	2005	2005	2005	2005	0
420	20231117	141700	19522299	2005	2005	2005	2005	0
421	20231117	141600	19522299	2005	2005	2005	2005	0
422	20231117	141500	19522299	2005	2005	2005	2005	0
423	20231117	141400	19522299	2005	2005	2005	2005	0
424	20231117	141300	19522299	2005	2005	2005	2005	0
425	20231117	141200	19522299	2005	2005	2005	2005	0
426	20231117	141100	19522299	2005	2005	2005	2005	0
427	20231117	141000	19522299	2005	2005	2005	2005	0
428	20231117	140900	19522299	2005	2005	2005	2005	0
429	20231117	140800	19522299	2005	2005	2005	2005	0
430	20231117	140700	19522299	2005	2005	2005	2005	0
431	20231117	140600	19522299	2005	2005	2005	2005	0
432	20231117	140500	19522299	2005	2005	2005	2005	0
433	20231117	140400	19522299	2005	2005	2005	2005	0
434	20231117	140300	19522299	2005	2005	2005	2005	0
435	20231117	140200	19522299	2005	2005	2005	2005	0
436	20231117	140100	19522299	2005	2005	2005	2005	0
437	20231117	140000	19522299	2005	2005	2005	2005	0
438	20231117	135900	19522299	2005	2005	2005	2005	0
439	20231117	135800	19522299	2005	2005	2005	2005	0
440	20231117	135700	19522299	2005	2005	2005	2005	0
441	20231117	135600	19522299	2005	2005	2005	2005	0
442	20231117	135500	19522299	2005	2005	2005	2005	0
443	20231117	135400	19522299	2005	2005	2005	2005	0
444	20231117	135300	19522299	2005	2005	2005	2005	0
445	20231117	135200	19522299	2005	1978	2005	1978	377
446	20231117	135100	18771726	1977	1971	1983	1970	401
447	20231117	135000	17979613	1970	1983	1983	1970	500
448	20231117	134900	16994529	1997	1997	1997	1997	0
449	20231117	134800	16994529	1997	1997	1997	1997	0
450	20231117	134700	16994529	1997	1997	1997	1997	0
451	20231117	134600	16994529	1997	1997	1997	1997	0
452	20231117	134500	16994529	1997	1997	1997	1997	0
453	20231117	134400	16994529	1997	1997	1997	1997	0
454	20231117	134300	16994529	1997	1997	1997	1997	50
455	20231117	134200	16894679	1997	1997	1997	1997	0
456	20231117	134100	16894679	1997	1997	1997	1997	0
457	20231117	134000	16894679	1997	1997	1997	1997	0
458	20231117	133900	16894679	1997	1997	1997	1997	0
459	20231117	133800	16894679	1997	1997	1997	1997	0
460	20231117	133700	16894679	1997	1997	1997	1997	0
461	20231117	133600	16894679	1997	1997	1997	1997	0
462	20231117	133500	16894679	1997	1997	1997	1997	0
463	20231117	133400	16894679	1997	1997	1997	1997	5
464	20231117	133300	16884694	1996	1996	1996	1996	0
465	20231117	133200	16884694	1996	1996	1996	1996	0
466	20231117	133100	16884694	1996	1996	1996	1996	0
467	20231117	133000	16884694	1996	1996	1996	1996	0
468	20231117	132900	16884694	1996	1996	1996	1996	0
469	20231117	132800	16884694	1996	1996	1996	1996	0
470	20231117	132700	16884694	1996	1996	1996	1996	0
471	20231117	132600	16884694	1996	1996	1996	1996	0
472	20231117	132500	16884694	1996	1996	1996	1996	0
473	20231117	132400	16884694	1996	1996	1996	1996	0
474	20231117	132300	16884694	1996	1996	1996	1996	0
475	20231117	132200	16884694	1996	1991	1996	1991	10
476	20231117	132100	16864755	1997	1997	1997	1997	0
477	20231117	132000	16864755	1997	1997	1997	1997	0
478	20231117	131900	16864755	1997	1997	1997	1997	0
479	20231117	131800	16864755	1997	1997	1997	1997	0
480	20231117	131700	16864755	1997	1992	1997	1992	6
481	20231117	131600	16852788	1997	1985	1997	1985	27
482	20231117	131500	16799169	1993	1993	1993	1993	0
483	20231117	131400	16799169	1993	1986	1993	1986	192
484	20231117	131300	16417167	1995	1995	1995	1995	0
485	20231117	131200	16417167	1995	1995	1995	1995	0
486	20231117	131100	16417167	1995	1995	1995	1995	0
487	20231117	131000	16417167	1995	1994	1995	1994	387
488	20231117	130900	15645112	1995	1995	1995	1995	0
489	20231117	130800	15645112	1995	1995	1995	1995	0
490	20231117	130700	15645112	1995	1995	1995	1995	0
491	20231117	130600	15645112	1995	1995	1995	1995	0
492	20231117	130500	15645112	1995	1995	1995	1995	0
493	20231117	130400	15645112	1995	1994	1995	1994	11
494	20231117	130300	15623177	1994	1994	1994	1994	0
495	20231117	130200	15623177	1994	1994	1994	1994	0
496	20231117	130100	15623177	1994	1994	1994	1994	2
497	20231117	130000	15619189	1994	1988	1994	1988	29
498	20231117	125900	15561435	1993	1993	1993	1993	0
499	20231117	125800	15561435	1993	1992	1993	1992	52
500	20231117	125700	15457809	1993	1993	1993	1993	0
501	20231117	125600	15457809	1993	1993	1993	1993	0
502	20231117	125500	15457809	1993	1993	1993	1993	0
503	20231117	125400	15457809	1993	1993	1993	1993	0
504	20231117	125300	15457809	1993	1993	1993	1993	0
505	20231117	125200	15457809	1993	1993	1993	1993	0
506	20231117	125100	15457809	1993	1993	1993	1993	0
507	20231117	125000	15457809	1993	1993	1993	1993	0
508	20231117	124900	15457809	1993	1993	1993	1993	0
509	20231117	124800	15457809	1993	1993	1993	1993	0
510	20231117	124700	15457809	1993	1993	1993	1993	0
511	20231117	124600	15457809	1993	1989	1993	1989	3
512	20231117	124500	15451838	1990	1990	1990	1990	0
513	20231117	124400	15451838	1990	1990	1990	1990	0
514	20231117	124300	15451838	1990	1990	1990	1990	0
515	20231117	124200	15451838	1990	1990	1990	1990	0
516	20231117	124100	15451838	1990	1990	1990	1990	0
517	20231117	124000	15451838	1990	1990	1990	1990	0
518	20231117	123900	15451838	1990	1990	1990	1990	0
519	20231117	123800	15451838	1990	1990	1990	1990	0
520	20231117	123700	15451838	1990	1990	1990	1990	0
521	20231117	123600	15451838	1990	1990	1990	1990	0
522	20231117	123500	15451838	1990	1990	1990	1990	0
523	20231117	123400	15451838	1990	1990	1990	1990	950
524	20231117	123300	13561338	1990	1990	1990	1990	0
525	20231117	123200	13561338	1990	1990	1990	1990	4
526	20231117	123100	13553378	1990	1990	1990	1990	0
527	20231117	123000	13553378	1990	1990	1990	1990	0
528	20231117	122900	13553378	1990	1990	1990	1990	0
529	20231117	122800	13553378	1990	1990	1990	1990	0
530	20231117	122700	13553378	1990	1990	1990	1990	0
531	20231117	122600	13553378	1990	1990	1990	1990	0
532	20231117	122500	13553378	1990	1990	1990	1990	0
533	20231117	122400	13553378	1990	1990	1990	1990	0
534	20231117	122300	13553378	1990	1990	1990	1990	0
535	20231117	122200	13553378	1990	1990	1990	1990	0
536	20231117	122100	13553378	1990	1990	1990	1990	0
537	20231117	122000	13553378	1990	1990	1990	1990	0
538	20231117	121900	13553378	1990	1990	1990	1990	0
539	20231117	121800	13553378	1990	1990	1990	1990	0
540	20231117	121700	13553378	1990	1990	1990	1990	0
541	20231117	121600	13553378	1990	1990	1990	1990	0
542	20231117	121500	13553378	1990	1990	1990	1990	0
543	20231117	121400	13553378	1990	1990	1990	1990	0
544	20231117	121300	13553378	1990	1990	1990	1990	0
545	20231117	121200	13553378	1990	1990	1990	1990	0
546	20231117	121100	13553378	1990	1990	1990	1990	10
547	20231117	121000	13533478	1990	1990	1990	1990	0
548	20231117	120900	13533478	1990	1990	1990	1990	0
549	20231117	120800	13533478	1990	1990	1990	1990	0
550	20231117	120700	13533478	1990	1990	1990	1990	0
551	20231117	120600	13533478	1990	1990	1990	1990	0
552	20231117	120500	13533478	1990	1990	1990	1990	0
553	20231117	120400	13533478	1990	1990	1990	1990	0
554	20231117	120300	13533478	1990	1990	1990	1990	0
555	20231117	120200	13533478	1990	1988	1990	1988	6
556	20231117	120100	13521548	1988	1988	1988	1988	0
557	20231117	120000	13521548	1988	1988	1988	1988	0
558	20231117	115900	13521548	1988	1988	1988	1988	0
559	20231117	115800	13521548	1988	1988	1988	1988	0
560	20231117	115700	13521548	1988	1984	1988	1984	27
561	20231117	115600	13467968	1985	1985	1985	1985	0
562	20231117	115500	13467968	1985	1985	1985	1985	0
563	20231117	115400	13467968	1985	1985	1985	1985	0
564	20231117	115300	13467968	1985	1985	1985	1985	0
565	20231117	115200	13467968	1985	1985	1985	1985	0
566	20231117	115100	13467968	1985	1985	1985	1985	0
567	20231117	115000	13467968	1985	1985	1985	1985	0
568	20231117	114900	13467968	1985	1985	1985	1985	0
569	20231117	114800	13467968	1985	1985	1985	1985	0
570	20231117	114700	13467968	1985	1985	1985	1985	167
571	20231117	114600	13136473	1990	1990	1990	1990	0
572	20231117	114500	13136473	1990	1990	1990	1990	0
573	20231117	114400	13136473	1990	1990	1990	1990	0
574	20231117	114300	13136473	1990	1990	1990	1990	0
575	20231117	114200	13136473	1990	1990	1990	1990	0
576	20231117	114100	13136473	1990	1990	1990	1990	0
577	20231117	114000	13136473	1990	1990	1990	1990	0
578	20231117	113900	13136473	1990	1990	1990	1990	0
579	20231117	113800	13136473	1990	1990	1990	1990	0
580	20231117	113700	13136473	1990	1983	1990	1983	15
581	20231117	113600	13106681	1983	1986	1986	1983	42
582	20231117	113500	13023275	1991	1991	1991	1991	0
583	20231117	113400	13023275	1991	1991	1991	1991	0
584	20231117	113300	13023275	1991	1991	1991	1991	0
585	20231117	113200	13023275	1991	1991	1991	1991	0
586	20231117	113100	13023275	1991	1991	1991	1991	0
587	20231117	113000	13023275	1991	1991	1991	1991	0
588	20231117	112900	13023275	1991	1991	1991	1991	0
589	20231117	112800	13023275	1991	1991	1991	1991	0
590	20231117	112700	13023275	1991	1991	1991	1991	0
591	20231117	112600	13023275	1991	1991	1991	1991	0
592	20231117	112500	13023275	1991	1991	1991	1991	0
593	20231117	112400	13023275	1991	1991	1991	1991	0
594	20231117	112300	13023275	1991	1991	1991	1991	0
595	20231117	112200	13023275	1991	1991	1991	1991	0
596	20231117	112100	13023275	1991	1991	1991	1991	0
597	20231117	112000	13023275	1991	1991	1991	1991	0
598	20231117	111900	13023275	1991	1991	1991	1991	0
599	20231117	111800	13023275	1991	1991	1991	1991	0
600	20231117	111700	13023275	1991	1991	1991	1991	0
601	20231117	111600	13023275	1991	1991	1991	1991	0
602	20231117	111500	13023275	1991	1991	1991	1991	0
603	20231117	111400	13023275	1991	1991	1991	1991	0
604	20231117	111300	13023275	1991	1991	1991	1991	34
605	20231117	111200	12955581	1992	1992	1992	1992	0
606	20231117	111100	12955581	1992	1992	1992	1992	0
607	20231117	111000	12955581	1992	1992	1992	1992	0
608	20231117	110900	12955581	1992	1992	1992	1992	0
609	20231117	110800	12955581	1992	1992	1992	1992	0
610	20231117	110700	12955581	1992	1992	1992	1992	0
611	20231117	110600	12955581	1992	1992	1992	1992	0
612	20231117	110500	12955581	1992	1992	1992	1992	0
613	20231117	110400	12955581	1992	1992	1992	1992	0
614	20231117	110300	12955581	1992	1992	1992	1992	0
615	20231117	110200	12955581	1992	1994	1994	1992	1106
616	20231117	110100	10750219	1994	1994	1994	1994	0
617	20231117	110000	10750219	1994	1994	1994	1994	0
618	20231117	105900	10750219	1994	1994	1994	1994	0
619	20231117	105800	10750219	1994	1994	1994	1994	0
620	20231117	105700	10750219	1994	1994	1994	1994	0
621	20231117	105600	10750219	1994	1994	1994	1994	0
622	20231117	105500	10750219	1994	1994	1994	1994	0
623	20231117	105400	10750219	1994	1994	1994	1994	0
624	20231117	105300	10750219	1994	1994	1994	1994	0
625	20231117	105200	10750219	1994	1994	1994	1994	0
626	20231117	105100	10750219	1994	1994	1994	1994	0
627	20231117	105000	10750219	1994	1994	1994	1994	0
628	20231117	104900	10750219	1994	1994	1994	1994	0
629	20231117	104800	10750219	1994	1994	1994	1994	0
630	20231117	104700	10750219	1994	1994	1994	1994	0
631	20231117	104600	10750219	1994	1994	1994	1994	0
632	20231117	104500	10750219	1994	1994	1994	1994	0
633	20231117	104400	10750219	1994	1994	1994	1994	3
634	20231117	104300	10744237	1994	1994	1994	1994	0
635	20231117	104200	10744237	1994	1994	1994	1994	0
636	20231117	104100	10744237	1994	1994	1994	1994	0
637	20231117	104000	10744237	1994	1994	1994	1994	0
638	20231117	103900	10744237	1994	1994	1994	1994	0
639	20231117	103800	10744237	1994	1994	1994	1994	12
640	20231117	103700	10720309	1994	1994	1994	1994	0
641	20231117	103600	10720309	1994	1994	1994	1994	0
642	20231117	103500	10720309	1994	1994	1994	1994	0
643	20231117	103400	10720309	1994	1994	1994	1994	0
644	20231117	103300	10720309	1994	1994	1994	1994	0
645	20231117	103200	10720309	1994	1994	1994	1994	0
646	20231117	103100	10720309	1994	1994	1994	1994	0
647	20231117	103000	10720309	1994	1994	1994	1994	11
648	20231117	102900	10698375	1994	1994	1994	1994	1
649	20231117	102800	10696381	1994	1994	1994	1994	0
650	20231117	102700	10696381	1994	1994	1994	1994	0
651	20231117	102600	10696381	1994	1994	1994	1994	0
652	20231117	102500	10696381	1994	1994	1994	1994	0
653	20231117	102400	10696381	1994	1994	1994	1994	0
654	20231117	102300	10696381	1994	1994	1994	1994	0
655	20231117	102200	10696381	1994	1994	1994	1994	0
656	20231117	102100	10696381	1994	1994	1994	1994	0
657	20231117	102000	10696381	1994	1992	1994	1992	5
658	20231117	101900	10686419	1991	1991	1991	1991	0
659	20231117	101800	10686419	1991	1991	1991	1991	0
660	20231117	101700	10686419	1991	1991	1991	1991	2
661	20231117	101600	10682437	1991	1991	1991	1991	4
662	20231117	101500	10674473	1992	1991	1992	1991	12
663	20231117	101400	10650571	1991	1991	1991	1991	18
664	20231117	101300	10614733	1991	1991	1991	1991	0
665	20231117	101200	10614733	1991	1991	1991	1991	4
666	20231117	101100	10606769	1991	1991	1991	1991	0
667	20231117	101000	10606769	1991	1991	1991	1991	0
668	20231117	100900	10606769	1991	1991	1991	1991	0
669	20231117	100800	10606769	1991	1991	1991	1991	0
670	20231117	100700	10606769	1991	1991	1991	1991	0
671	20231117	100600	10606769	1991	1991	1991	1991	0
672	20231117	100500	10606769	1991	1991	1991	1991	0
673	20231117	100400	10606769	1991	1991	1991	1991	0
674	20231117	100300	10606769	1991	1991	1991	1991	10
675	20231117	100200	10586859	1993	1993	1993	1993	0
676	20231117	100100	10586859	1993	1993	1993	1993	0
677	20231117	100000	10586859	1993	1993	1993	1993	0
678	20231117	095900	10586859	1993	1993	1993	1993	1
679	20231117	095800	10584866	1993	1977	1993	1977	221
680	20231117	095700	10145735	1963	1963	1963	1963	0
681	20231117	095600	10145735	1963	1963	1963	1963	0
682	20231117	095500	10145735	1963	1963	1963	1963	0
683	20231117	095400	10145735	1963	1963	1963	1963	0
684	20231117	095300	10145735	1963	1963	1963	1963	0
685	20231117	095200	10145735	1963	1963	1963	1963	0
686	20231117	095100	10145735	1963	1963	1963	1963	0
687	20231117	095000	10145735	1963	1963	1963	1963	0
688	20231117	094900	10145735	1963	1963	1963	1963	0
689	20231117	094800	10145735	1963	1963	1963	1963	0
690	20231117	094700	10145735	1963	1963	1963	1963	0
691	20231117	094600	10145735	1963	1963	1963	1963	207
692	20231117	094500	9739394	1990	1990	1990	1990	0
693	20231117	094400	9739394	1990	1990	1990	1990	0
694	20231117	094300	9739394	1990	1981	1990	1981	666
695	20231117	094200	8417234	1962	1962	1962	1962	0
696	20231117	094100	8417234	1962	1962	1962	1962	0
697	20231117	094000	8417234	1962	1962	1962	1962	300
698	20231117	093900	7828634	1968	1968	1968	1968	375
699	20231117	093800	7090634	1991	1991	1991	1991	50
700	20231117	093700	6991084	1996	1997	1997	1996	1850
701	20231117	093600	3297134	2005	2005	2005	2005	0
702	20231117	093500	3297134	2005	2005	2005	2005	13
703	20231117	093400	3271069	1996	1996	1996	1996	0
704	20231117	093300	3271069	1996	2005	2005	1996	621
705	20231117	093200	2030956	2005	2005	2005	2005	2
706	20231117	093100	2026946	2010	2010	2010	2010	0
707	20231117	093000	2026946	2010	2010	2010	2010	0
708	20231117	092900	2026946	2010	2010	2010	2010	0
709	20231117	092800	2026946	2010	2010	2010	2010	2
710	20231117	092700	2022926	2010	2010	2010	2010	39
711	20231117	092600	1944536	1997	1997	1997	1997	0
712	20231117	092500	1944536	1997	1997	1997	1997	270
713	20231117	092400	1405346	1996	1996	1996	1996	0
714	20231117	092300	1405346	1996	1996	1996	1996	1
715	20231117	092200	1403350	1996	1996	1996	1996	0
716	20231117	092100	1403350	1996	1996	1996	1996	0
717	20231117	092000	1403350	1996	1996	1996	1996	0
718	20231117	091900	1403350	1996	1996	1996	1996	0
719	20231117	091800	1403350	1996	1996	1996	1996	2
720	20231117	091700	1399358	1996	1996	1996	1996	12
721	20231117	091600	1375406	1996	1996	1996	1996	27
722	20231117	091500	1321514	1996	1996	1996	1996	65
723	20231117	091400	1191774	1996	1995	1996	1994	114
724	20231117	091300	964255	1996	1996	1996	1996	0
725	20231117	091200	964255	1996	1996	1996	1996	0
726	20231117	091100	964255	1996	1996	1996	1996	0
727	20231117	091000	964255	1996	1996	1996	1996	0
728	20231117	090900	964255	1996	1996	1996	1996	0
729	20231117	090800	964255	1996	1997	1998	1996	465
730	20231117	090700	35510	2070	2070	2070	2070	0
731	20231117	090600	35510	2070	2070	2070	2070	0
732	20231117	090500	35510	2070	2070	2070	2070	0
733	20231117	090400	35510	2070	2070	2070	2070	1
734	20231117	090300	33440	2090	2090	2090	2090	0
735	20231117	090200	33440	2090	2090	2090	2090	0
736	20231117	090100	33440	2090	2090	2090	2090	0
737	20231117	090000	33440	2090	2090	2090	2090	16