KissMeData/069330/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	194500	274175055	2015	2015	2015	2015	3284
3	20231101	194400	274175055	2015	2015	2015	2015	0
4	20231101	194300	274175055	2015	2015	2015	2015	0
5	20231101	194200	274175055	2015	2015	2015	2015	0
6	20231101	194100	274175055	2015	2015	2015	2015	0
7	20231101	194000	274175055	2015	2015	2015	2015	0
8	20231101	193900	274175055	2015	2015	2015	2015	0
9	20231101	193800	274175055	2015	2015	2015	2015	0
10	20231101	193700	274175055	2015	2015	2015	2015	0
11	20231101	193600	274175055	2015	2015	2015	2015	0
12	20231101	193500	274175055	2015	2015	2015	2015	0
13	20231101	193400	274175055	2015	2015	2015	2015	0
14	20231101	193300	274175055	2015	2015	2015	2015	0
15	20231101	193200	274175055	2015	2015	2015	2015	0
16	20231101	193100	274175055	2015	2015	2015	2015	0
17	20231101	193000	274175055	2015	2015	2015	2015	0
18	20231101	192900	274175055	2015	2015	2015	2015	0
19	20231101	192800	274175055	2015	2015	2015	2015	0
20	20231101	192700	274175055	2015	2015	2015	2015	0
21	20231101	192600	274175055	2015	2015	2015	2015	0
22	20231101	192500	274175055	2015	2015	2015	2015	0
23	20231101	192400	274175055	2015	2015	2015	2015	0
24	20231101	192300	274175055	2015	2015	2015	2015	0
25	20231101	192200	274175055	2015	2015	2015	2015	0
26	20231101	192100	274175055	2015	2015	2015	2015	0
27	20231101	192000	274175055	2015	2015	2015	2015	0
28	20231101	191900	274175055	2015	2015	2015	2015	0
29	20231101	191800	274175055	2015	2015	2015	2015	0
30	20231101	191700	274175055	2015	2015	2015	2015	0
31	20231101	191600	274175055	2015	2015	2015	2015	0
32	20231101	191500	274175055	2015	2015	2015	2015	3284
33	20231101	191400	274175055	2015	2015	2015	2015	0
34	20231101	191300	274175055	2015	2015	2015	2015	0
35	20231101	191200	274175055	2015	2015	2015	2015	0
36	20231101	191100	274175055	2015	2015	2015	2015	0
37	20231101	191000	274175055	2015	2015	2015	2015	0
38	20231101	190900	274175055	2015	2015	2015	2015	0
39	20231101	190800	274175055	2015	2015	2015	2015	0
40	20231101	190700	274175055	2015	2015	2015	2015	0
41	20231101	190600	274175055	2015	2015	2015	2015	0
42	20231101	190500	274175055	2015	2015	2015	2015	0
43	20231101	190400	274175055	2015	2015	2015	2015	0
44	20231101	190300	274175055	2015	2015	2015	2015	0
45	20231101	190200	274175055	2015	2015	2015	2015	0
46	20231101	190100	274175055	2015	2015	2015	2015	0
47	20231101	190000	274175055	2015	2015	2015	2015	0
48	20231101	185900	274175055	2015	2015	2015	2015	0
49	20231101	185800	274175055	2015	2015	2015	2015	0
50	20231101	185700	274175055	2015	2015	2015	2015	0
51	20231101	185600	274175055	2015	2015	2015	2015	0
52	20231101	185500	274175055	2015	2015	2015	2015	0
53	20231101	185400	274175055	2015	2015	2015	2015	0
54	20231101	185300	274175055	2015	2015	2015	2015	0
55	20231101	185200	274175055	2015	2015	2015	2015	0
56	20231101	185100	274175055	2015	2015	2015	2015	0
57	20231101	185000	274175055	2015	2015	2015	2015	0
58	20231101	184900	274175055	2015	2015	2015	2015	0
59	20231101	184800	274175055	2015	2015	2015	2015	0
60	20231101	184700	274175055	2015	2015	2015	2015	0
61	20231101	184600	274175055	2015	2015	2015	2015	0
62	20231101	184500	274175055	2015	2015	2015	2015	3284
63	20231101	184400	274175055	2015	2015	2015	2015	0
64	20231101	184300	274175055	2015	2015	2015	2015	0
65	20231101	184200	274175055	2015	2015	2015	2015	0
66	20231101	184100	274175055	2015	2015	2015	2015	0
67	20231101	184000	274175055	2015	2015	2015	2015	0
68	20231101	183900	274175055	2015	2015	2015	2015	0
69	20231101	183800	274175055	2015	2015	2015	2015	0
70	20231101	183700	274175055	2015	2015	2015	2015	0
71	20231101	183600	274175055	2015	2015	2015	2015	0
72	20231101	183500	274175055	2015	2015	2015	2015	0
73	20231101	183400	274175055	2015	2015	2015	2015	0
74	20231101	183300	274175055	2015	2015	2015	2015	0
75	20231101	183200	274175055	2015	2015	2015	2015	0
76	20231101	183100	274175055	2015	2015	2015	2015	0
77	20231101	183000	274175055	2015	2015	2015	2015	0
78	20231101	182900	274175055	2015	2015	2015	2015	0
79	20231101	182800	274175055	2015	2015	2015	2015	0
80	20231101	182700	274175055	2015	2015	2015	2015	0
81	20231101	182600	274175055	2015	2015	2015	2015	0
82	20231101	182500	274175055	2015	2015	2015	2015	0
83	20231101	182400	274175055	2015	2015	2015	2015	0
84	20231101	182300	274175055	2015	2015	2015	2015	0
85	20231101	182200	274175055	2015	2015	2015	2015	0
86	20231101	182100	274175055	2015	2015	2015	2015	0
87	20231101	182000	274175055	2015	2015	2015	2015	0
88	20231101	181900	274175055	2015	2015	2015	2015	0
89	20231101	181800	274175055	2015	2015	2015	2015	0
90	20231101	181700	274175055	2015	2015	2015	2015	0
91	20231101	181600	274175055	2015	2015	2015	2015	0
92	20231101	181500	274175055	2015	2015	2015	2015	3284
93	20231101	181400	274175055	2015	2015	2015	2015	0
94	20231101	181300	274175055	2015	2015	2015	2015	0
95	20231101	181200	274175055	2015	2015	2015	2015	0
96	20231101	181100	274175055	2015	2015	2015	2015	0
97	20231101	181000	274175055	2015	2015	2015	2015	0
98	20231101	180900	274175055	2015	2015	2015	2015	0
99	20231101	180800	274175055	2015	2015	2015	2015	0
100	20231101	180700	274175055	2015	2015	2015	2015	0
101	20231101	180600	274175055	2015	2015	2015	2015	0
102	20231101	180500	274175055	2015	2015	2015	2015	0
103	20231101	180400	274175055	2015	2015	2015	2015	0
104	20231101	180300	274175055	2015	2015	2015	2015	0
105	20231101	180200	274175055	2015	2015	2015	2015	0
106	20231101	180100	274175055	2015	2015	2015	2015	0
107	20231101	180000	274175055	2015	2015	2015	2015	0
108	20231101	175900	274175055	2015	2015	2015	2015	0
109	20231101	175800	274175055	2015	2015	2015	2015	0
110	20231101	175700	274175055	2015	2015	2015	2015	0
111	20231101	175600	274175055	2015	2015	2015	2015	0
112	20231101	175500	274175055	2015	2015	2015	2015	0
113	20231101	175400	274175055	2015	2015	2015	2015	0
114	20231101	175300	274175055	2015	2015	2015	2015	0
115	20231101	175200	274175055	2015	2015	2015	2015	0
116	20231101	175100	274175055	2015	2015	2015	2015	0
117	20231101	175000	274175055	2015	2015	2015	2015	0
118	20231101	174900	274175055	2015	2015	2015	2015	0
119	20231101	174800	274175055	2015	2015	2015	2015	0
120	20231101	174700	274175055	2015	2015	2015	2015	0
121	20231101	174600	274175055	2015	2015	2015	2015	0
122	20231101	174500	274175055	2015	2015	2015	2015	3284
123	20231101	174400	274175055	2015	2015	2015	2015	0
124	20231101	174300	274175055	2015	2015	2015	2015	0
125	20231101	174200	274175055	2015	2015	2015	2015	0
126	20231101	174100	274175055	2015	2015	2015	2015	0
127	20231101	174000	274175055	2015	2015	2015	2015	0
128	20231101	173900	274175055	2015	2015	2015	2015	0
129	20231101	173800	274175055	2015	2015	2015	2015	0
130	20231101	173700	274175055	2015	2015	2015	2015	0
131	20231101	173600	274175055	2015	2015	2015	2015	0
132	20231101	173500	274175055	2015	2015	2015	2015	0
133	20231101	173400	274175055	2015	2015	2015	2015	0
134	20231101	173300	274175055	2015	2015	2015	2015	0
135	20231101	173200	274175055	2015	2015	2015	2015	0
136	20231101	173100	274175055	2015	2015	2015	2015	0
137	20231101	173000	274175055	2015	2015	2015	2015	0
138	20231101	172900	274175055	2015	2015	2015	2015	0
139	20231101	172800	274175055	2015	2015	2015	2015	0
140	20231101	172700	274175055	2015	2015	2015	2015	0
141	20231101	172600	274175055	2015	2015	2015	2015	0
142	20231101	172500	274175055	2015	2015	2015	2015	0
143	20231101	172400	274175055	2015	2015	2015	2015	0
144	20231101	172300	274175055	2015	2015	2015	2015	0
145	20231101	172200	274175055	2015	2015	2015	2015	0
146	20231101	172100	274175055	2015	2015	2015	2015	0
147	20231101	172000	274175055	2015	2015	2015	2015	0
148	20231101	171900	274175055	2015	2015	2015	2015	0
149	20231101	171800	274175055	2015	2015	2015	2015	0
150	20231101	171700	274175055	2015	2015	2015	2015	0
151	20231101	171600	274175055	2015	2015	2015	2015	0
152	20231101	171500	274175055	2015	2015	2015	2015	3284
153	20231101	171400	274175055	2015	2015	2015	2015	0
154	20231101	171300	274175055	2015	2015	2015	2015	0
155	20231101	171200	274175055	2015	2015	2015	2015	0
156	20231101	171100	274175055	2015	2015	2015	2015	0
157	20231101	171000	274175055	2015	2015	2015	2015	0
158	20231101	170900	274175055	2015	2015	2015	2015	0
159	20231101	170800	274175055	2015	2015	2015	2015	0
160	20231101	170700	274175055	2015	2015	2015	2015	0
161	20231101	170600	274175055	2015	2015	2015	2015	0
162	20231101	170500	274175055	2015	2015	2015	2015	0
163	20231101	170400	274175055	2015	2015	2015	2015	0
164	20231101	170300	274175055	2015	2015	2015	2015	0
165	20231101	170200	274175055	2015	2015	2015	2015	0
166	20231101	170100	274175055	2015	2015	2015	2015	0
167	20231101	170000	274175055	2015	2015	2015	2015	0
168	20231101	165900	274175055	2015	2015	2015	2015	0
169	20231101	165800	274175055	2015	2015	2015	2015	0
170	20231101	165700	274175055	2015	2015	2015	2015	0
171	20231101	165600	274175055	2015	2015	2015	2015	0
172	20231101	165500	274175055	2015	2015	2015	2015	0
173	20231101	165400	274175055	2015	2015	2015	2015	0
174	20231101	165300	274175055	2015	2015	2015	2015	0
175	20231101	165200	274175055	2015	2015	2015	2015	0
176	20231101	165100	274175055	2015	2015	2015	2015	0
177	20231101	165000	274175055	2015	2015	2015	2015	0
178	20231101	164900	274175055	2015	2015	2015	2015	0
179	20231101	164800	274175055	2015	2015	2015	2015	0
180	20231101	164700	274175055	2015	2015	2015	2015	0
181	20231101	164600	274175055	2015	2015	2015	2015	0
182	20231101	164500	274175055	2015	2015	2015	2015	3284
183	20231101	164400	274175055	2015	2015	2015	2015	0
184	20231101	164300	274175055	2015	2015	2015	2015	0
185	20231101	164200	274175055	2015	2015	2015	2015	0
186	20231101	164100	274175055	2015	2015	2015	2015	0
187	20231101	164000	274175055	2015	2015	2015	2015	0
188	20231101	163900	274175055	2015	2015	2015	2015	0
189	20231101	163800	274175055	2015	2015	2015	2015	0
190	20231101	163700	274175055	2015	2015	2015	2015	0
191	20231101	163600	274175055	2015	2015	2015	2015	0
192	20231101	163500	274175055	2015	2015	2015	2015	0
193	20231101	163400	274175055	2015	2015	2015	2015	0
194	20231101	163300	274175055	2015	2015	2015	2015	0
195	20231101	163200	274175055	2015	2015	2015	2015	0
196	20231101	163100	274175055	2015	2015	2015	2015	0
197	20231101	163000	274175055	2015	2015	2015	2015	0
198	20231101	162900	274175055	2015	2015	2015	2015	0
199	20231101	162800	274175055	2015	2015	2015	2015	0
200	20231101	162700	274175055	2015	2015	2015	2015	0
201	20231101	162600	274175055	2015	2015	2015	2015	0
202	20231101	162500	274175055	2015	2015	2015	2015	0
203	20231101	162400	274175055	2015	2015	2015	2015	0
204	20231101	162300	274175055	2015	2015	2015	2015	0
205	20231101	162200	274175055	2015	2015	2015	2015	0
206	20231101	162100	274175055	2015	2015	2015	2015	0
207	20231101	162000	274175055	2015	2015	2015	2015	0
208	20231101	161900	274175055	2015	2015	2015	2015	0
209	20231101	161800	274175055	2015	2015	2015	2015	0
210	20231101	161700	274175055	2015	2015	2015	2015	0
211	20231101	161600	274175055	2015	2015	2015	2015	0
212	20231101	161500	274175055	2015	2015	2015	2015	3284
213	20231101	161400	274175055	2015	2015	2015	2015	0
214	20231101	161300	274175055	2015	2015	2015	2015	0
215	20231101	161200	274175055	2015	2015	2015	2015	0
216	20231101	161100	274175055	2015	2015	2015	2015	0
217	20231101	161000	274175055	2015	2015	2015	2015	0
218	20231101	160900	274175055	2015	2015	2015	2015	0
219	20231101	160800	274175055	2015	2015	2015	2015	0
220	20231101	160700	274175055	2015	2015	2015	2015	0
221	20231101	160600	274175055	2015	2015	2015	2015	0
222	20231101	160500	274175055	2015	2015	2015	2015	0
223	20231101	160400	274175055	2015	2015	2015	2015	0
224	20231101	160300	274175055	2015	2015	2015	2015	0
225	20231101	160200	274175055	2015	2015	2015	2015	0
226	20231101	160100	274175055	2015	2015	2015	2015	0
227	20231101	160000	274175055	2015	2015	2015	2015	0
228	20231101	155900	274175055	2015	2015	2015	2015	0
229	20231101	155800	274175055	2015	2015	2015	2015	0
230	20231101	155700	274175055	2015	2015	2015	2015	0
231	20231101	155600	274175055	2015	2015	2015	2015	0
232	20231101	155500	274175055	2015	2015	2015	2015	0
233	20231101	155400	274175055	2015	2015	2015	2015	0
234	20231101	155300	274175055	2015	2015	2015	2015	0
235	20231101	155200	274175055	2015	2015	2015	2015	0
236	20231101	155100	274175055	2015	2015	2015	2015	0
237	20231101	155000	274175055	2015	2015	2015	2015	0
238	20231101	154900	274175055	2015	2015	2015	2015	0
239	20231101	154800	274175055	2015	2015	2015	2015	0
240	20231101	154700	274175055	2015	2015	2015	2015	0
241	20231101	154600	274175055	2015	2015	2015	2015	0
242	20231101	154500	274175055	2015	2015	2015	2015	3284
243	20231101	154400	274175055	2015	2015	2015	2015	0
244	20231101	154300	274175055	2015	2015	2015	2015	0
245	20231101	154200	274175055	2015	2015	2015	2015	0
246	20231101	154100	274175055	2015	2015	2015	2015	0
247	20231101	154000	274175055	2015	2015	2015	2015	0
248	20231101	153900	274175055	2015	2015	2015	2015	0
249	20231101	153800	274175055	2015	2015	2015	2015	0
250	20231101	153700	274175055	2015	2015	2015	2015	0
251	20231101	153600	274175055	2015	2015	2015	2015	0
252	20231101	153500	274175055	2015	2015	2015	2015	0
253	20231101	153400	274175055	2015	2015	2015	2015	0
254	20231101	153300	274175055	2015	2015	2015	2015	0
255	20231101	153200	274175055	2015	2015	2015	2015	0
256	20231101	153100	274175055	2015	2015	2015	2015	0
257	20231101	153000	274175055	2015	2015	2015	2015	3284
258	20231101	152900	267557795	2010	2010	2010	2010	0
259	20231101	152800	267557795	2010	2010	2010	2010	0
260	20231101	152700	267557795	2010	2010	2010	2010	0
261	20231101	152600	267557795	2010	2010	2010	2010	0
262	20231101	152500	267557795	2010	2010	2010	2010	0
263	20231101	152400	267557795	2010	2010	2010	2010	0
264	20231101	152300	267557795	2010	2010	2010	2010	0
265	20231101	152200	267557795	2010	2010	2010	2010	0
266	20231101	152100	267557795	2010	2010	2010	2010	0
267	20231101	152000	267557795	2010	2010	2010	2010	0
268	20231101	151900	267557795	2010	2010	2015	2010	304
269	20231101	151800	266945255	2015	2010	2015	2010	1475
270	20231101	151700	263973135	2015	2010	2015	2010	126
271	20231101	151600	263719250	2010	2010	2010	2010	1
272	20231101	151500	263717240	2010	2010	2010	2010	22
273	20231101	151400	263673020	2010	2010	2010	2010	601
274	20231101	151300	262465010	2010	2010	2010	2010	3
275	20231101	151200	262458980	2015	2010	2015	2010	250
276	20231101	151100	261955235	2015	2010	2015	2010	207
277	20231101	151000	261538635	2010	2010	2015	2010	171
278	20231101	150900	261194880	2015	2010	2015	2010	606
279	20231101	150800	259973835	2015	2010	2015	2010	227
280	20231101	150700	259516435	2010	2010	2010	2010	1
281	20231101	150600	259514425	2010	2010	2010	2010	2
282	20231101	150500	259510405	2015	2005	2015	2005	294
283	20231101	150400	258918095	2005	2005	2005	2005	2
284	20231101	150300	258914085	2010	2000	2010	2000	5
285	20231101	150200	258904055	2010	2005	2010	2005	2254
286	20231101	150100	254375425	2005	2005	2005	2005	1
287	20231101	150000	254373420	2010	2000	2010	2000	137
288	20231101	145900	254098060	2000	2000	2000	2000	2
289	20231101	145800	254094060	2000	2000	2000	2000	2
290	20231101	145700	254090060	1999	1999	1999	1999	1
291	20231101	145600	254088061	1999	1999	1999	1999	1
292	20231101	145500	254086062	1999	1999	2010	1999	132
293	20231101	145400	253820764	1998	1997	1998	1997	747
294	20231101	145300	252328259	1997	1997	1997	1997	1
295	20231101	145200	252326262	1998	1995	1998	1995	5
296	20231101	145100	252316278	1995	1995	1995	1995	1
297	20231101	145000	252314283	1998	1995	1998	1995	157
298	20231101	144900	252000603	1995	1995	1995	1995	3
299	20231101	144800	251994618	1995	1995	1995	1995	4
300	20231101	144700	251986638	1996	1996	1996	1996	49
301	20231101	144600	251888834	1998	1996	1998	1996	1001
302	20231101	144500	249888838	1996	1996	1998	1996	132
303	20231101	144400	249625106	1998	1995	1998	1995	331
304	20231101	144300	248963771	1995	1998	1998	1995	152
305	20231101	144200	248660081	1995	1995	1995	1995	1
306	20231101	144100	248658086	1998	1995	1998	1995	5
307	20231101	144000	248648102	1998	1995	1998	1995	21
308	20231101	143900	248606147	1995	1995	1995	1995	1
309	20231101	143800	248604152	1995	1995	1995	1995	1
310	20231101	143700	248602157	1995	1995	1998	1995	4
311	20231101	143600	248594174	1995	1995	1995	1995	201
312	20231101	143500	248193179	1995	1995	1995	1995	2
313	20231101	143400	248189189	1995	1995	1995	1995	2
314	20231101	143300	248185199	1995	1995	1995	1995	1
315	20231101	143200	248183204	2005	1995	2005	1995	501
316	20231101	143100	247178723	2005	1994	2005	1994	4417
317	20231101	143000	238324157	1994	1995	1995	1994	14
318	20231101	142900	238296229	1995	1995	1995	1995	839
319	20231101	142800	236622424	1995	1995	1995	1995	1
320	20231101	142700	236620429	1998	1995	1998	1994	57
321	20231101	142600	236506712	1997	1994	1997	1994	294
322	20231101	142500	235920473	2005	1994	2005	1994	54
323	20231101	142400	235812630	1994	1994	1994	1994	1
324	20231101	142300	235810636	1997	1994	1997	1994	6
325	20231101	142200	235798660	1993	1990	2005	1990	114
326	20231101	142100	235570273	2005	1990	2005	1990	21
327	20231101	142000	235528195	2005	1990	2005	1990	1391
328	20231101	141900	232743278	1997	1990	1997	1990	62
329	20231101	141800	232619475	1990	1990	1990	1990	1
330	20231101	141700	232617485	1990	1990	1990	1990	1
331	20231101	141600	232615495	1990	1990	1990	1990	2
332	20231101	141500	232611515	1990	1990	1990	1990	1
333	20231101	141400	232609525	1989	1990	1990	1989	145
334	20231101	141300	232321112	1997	1990	1997	1990	830
335	20231101	141200	230664451	1995	1989	1995	1989	214
336	20231101	141100	230237608	1989	1989	1989	1989	1
337	20231101	141000	230235619	1989	1989	1989	1989	40
338	20231101	140900	230156059	1989	1989	1989	1989	2
339	20231101	140800	230152081	1989	1989	1989	1989	1
340	20231101	140700	230150092	1989	1989	1989	1989	1
341	20231101	140600	230148103	1989	1989	1989	1989	567
342	20231101	140500	229020340	1992	1989	1992	1989	22
343	20231101	140400	228976525	1989	1989	1989	1989	1
344	20231101	140300	228974536	1989	1989	1989	1989	1
345	20231101	140200	228972547	1992	1989	1992	1989	22
346	20231101	140100	228928729	1992	1989	1992	1989	2
347	20231101	140000	228924748	1989	1989	1989	1989	601
348	20231101	135900	227729359	1989	1989	1989	1989	1
349	20231101	135800	227727370	1989	1989	1989	1989	91
350	20231101	135700	227546371	1989	1989	1989	1989	2
351	20231101	135600	227542393	1989	1989	1989	1989	40
352	20231101	135500	227462833	1989	1989	1989	1989	77
353	20231101	135400	227309680	1989	1989	1989	1989	2
354	20231101	135300	227305702	1989	1989	1989	1989	1
355	20231101	135200	227303713	1989	1989	1989	1989	90
356	20231101	135100	227124703	1989	1989	1989	1989	276
357	20231101	135000	226575739	1990	1993	1993	1990	4165
358	20231101	134900	218287314	1993	1993	1993	1993	2
359	20231101	134800	218283328	1993	1993	1993	1993	1
360	20231101	134700	218281335	1993	1990	1993	1990	3
361	20231101	134600	218275359	1990	1990	1990	1990	1
362	20231101	134500	218273369	1990	1990	1990	1990	1
363	20231101	134400	218271379	1990	1990	1990	1990	2
364	20231101	134300	218267399	1993	1990	1993	1990	21
365	20231101	134200	218225549	1990	1990	1993	1990	66
366	20231101	134100	218094134	1990	1990	1990	1990	1
367	20231101	134000	218092144	1990	1990	1990	1990	2
368	20231101	133900	218088164	1990	1990	1990	1990	1
369	20231101	133800	218086174	1990	1990	1990	1990	1
370	20231101	133700	218084184	1990	1990	1990	1990	52
371	20231101	133600	217980704	1990	1990	1990	1990	1
372	20231101	133500	217978714	1993	1993	1993	1993	253
373	20231101	133400	217474485	1993	1993	1993	1993	2
374	20231101	133300	217470499	1993	1993	1993	1993	2
375	20231101	133200	217466513	1993	1993	1993	1993	101
376	20231101	133100	217265220	1993	1994	1994	1993	5244
377	20231101	133000	206813709	1994	1994	1995	1994	80
378	20231101	132900	206654139	1994	1994	1994	1994	2
379	20231101	132800	206650151	1994	1993	1994	1993	40
380	20231101	132700	206570392	1995	1993	1995	1993	153
381	20231101	132600	206265161	1995	1993	1995	1993	4
382	20231101	132500	206257187	1993	1993	1993	1993	1
383	20231101	132400	206255194	1995	1993	1995	1993	23
384	20231101	132300	206209311	1993	1993	1993	1993	1
385	20231101	132200	206207318	1993	1993	1993	1993	2
386	20231101	132100	206203332	1993	1993	1993	1993	101
387	20231101	132000	206002039	1993	1993	1993	1993	1
388	20231101	131900	206000046	1993	1994	1994	1993	264
389	20231101	131800	205473649	1994	1994	1994	1994	1
390	20231101	131700	205471655	1996	1994	1996	1994	101
391	20231101	131600	205270061	1996	1994	1996	1994	2
392	20231101	131500	205266071	1994	1994	1996	1994	3
393	20231101	131400	205260087	1993	1993	1994	1993	345
394	20231101	131300	204572197	1993	1988	1993	1988	52
395	20231101	131200	204468629	1987	1987	1987	1987	506
396	20231101	131100	203463207	1987	1987	1987	1987	3
397	20231101	131000	203457246	1987	1986	1987	1986	4
398	20231101	130900	203449299	1987	1986	1987	1986	50
399	20231101	130800	203349950	1986	1987	1987	1986	11
400	20231101	130700	203328094	1987	1987	1987	1987	1
401	20231101	130600	203326107	1987	1987	1987	1987	1
402	20231101	130500	203324120	1987	1987	1987	1987	1
403	20231101	130400	203322133	1990	1990	1990	1990	15
404	20231101	130300	203292283	1990	1990	1990	1990	1
405	20231101	130200	203290293	1990	1990	1990	1990	1
406	20231101	130100	203288303	1990	1990	1990	1990	2
407	20231101	130000	203284323	1990	1991	1993	1990	90
408	20231101	125900	203105048	1993	1991	1993	1991	4
409	20231101	125800	203097078	1991	1991	1991	1991	1
410	20231101	125700	203095087	1991	1990	1991	1990	2
411	20231101	125600	203091106	1994	1994	1994	1994	827
412	20231101	125500	201442068	1996	1994	1996	1994	311
413	20231101	125400	200821369	1994	1994	1994	1994	2
414	20231101	125300	200817381	1995	1994	1995	1994	49
415	20231101	125200	200719627	1994	1994	1994	1994	1
416	20231101	125100	200717633	1995	1994	1995	1994	127
417	20231101	125000	200464269	1994	1994	1994	1994	2
418	20231101	124900	200460281	1994	1994	1994	1994	12
419	20231101	124800	200436353	1994	1995	1995	1994	1610
420	20231101	124700	197224674	1995	1995	1995	1995	1
421	20231101	124600	197222679	1995	1995	1995	1995	41
422	20231101	124500	197140884	1996	1995	1996	1995	69
423	20231101	124400	197003161	1995	1995	1995	1995	71
424	20231101	124300	196861516	1995	1995	1995	1995	502
425	20231101	124200	195860026	1995	1995	1995	1995	1
426	20231101	124100	195858031	1995	1995	1995	1995	282
427	20231101	124000	195295441	1996	1995	1996	1995	22
428	20231101	123900	195251530	1995	1995	1995	1995	2
429	20231101	123800	195247540	1996	1995	1996	1995	138
430	20231101	123700	194972093	1995	1995	1995	1995	21
431	20231101	123600	194930198	1995	1995	1995	1995	2
432	20231101	123500	194926208	1995	1995	1996	1995	282
433	20231101	123400	194363588	1995	1995	1995	1995	1
434	20231101	123300	194361593	1996	1995	1996	1995	93
435	20231101	123200	194175967	1995	1995	1995	1995	41
436	20231101	123100	194094172	1995	1995	1996	1995	18
437	20231101	123000	194058246	1994	1994	1994	1994	1
438	20231101	122900	194056252	1996	1994	1996	1994	2
439	20231101	122800	194052262	1994	1994	1994	1994	22
440	20231101	122700	194008394	1995	1996	1996	1995	388
441	20231101	122600	193234217	1995	1995	1995	1995	502
442	20231101	122500	192232727	1995	1995	1995	1995	2
443	20231101	122400	192228737	1996	1995	1996	1995	54
444	20231101	122300	192120967	1995	1995	1995	1995	1
445	20231101	122200	192118972	1995	1995	1995	1995	1
446	20231101	122100	192116977	1996	1995	1996	1995	71
447	20231101	122000	191975263	1994	1994	1994	1994	1
448	20231101	121900	191973269	1994	1994	1994	1994	1
449	20231101	121800	191971275	1994	1992	1994	1992	47
450	20231101	121700	191877641	1992	1992	1992	1992	3
451	20231101	121600	191871665	1991	1991	1991	1991	1
452	20231101	121500	191869674	1990	1988	1990	1988	1014
453	20231101	121400	189851825	1987	1987	1987	1987	2
454	20231101	121300	189847851	1989	1989	1989	1989	106
455	20231101	121200	189637017	1989	1986	1989	1986	47
456	20231101	121100	189543537	1986	1986	1986	1986	3
457	20231101	121000	189537579	1986	1986	1986	1986	7
458	20231101	120900	189523677	1988	1986	1988	1986	50
459	20231101	120800	189424299	1986	1987	1987	1986	289
460	20231101	120700	188850340	1987	1987	1987	1987	12
461	20231101	120600	188826496	1986	1986	1986	1986	13
462	20231101	120500	188800678	1986	1986	1986	1986	11
463	20231101	120400	188778832	1986	1986	1986	1986	53
464	20231101	120300	188673574	1986	1985	1986	1985	34
465	20231101	120200	188606065	1985	1985	1985	1985	11
466	20231101	120100	188584230	1985	1985	1985	1985	13
467	20231101	120000	188558425	1986	1986	1986	1985	400
468	20231101	115900	187764026	1988	1985	1988	1985	25
469	20231101	115800	187714365	1985	1985	1985	1985	11
470	20231101	115700	187692530	1986	1986	1986	1986	13
471	20231101	115600	187666712	1986	1986	1986	1986	12
472	20231101	115500	187642880	1985	1985	1985	1985	14
473	20231101	115400	187615090	1985	1985	1985	1985	11
474	20231101	115300	187593255	1986	1985	1986	1985	15
475	20231101	115200	187563479	1986	1987	1987	1986	251
476	20231101	115100	187064893	1986	1987	1987	1986	871
477	20231101	115000	185334933	1987	1987	1987	1987	53
478	20231101	114900	185229622	1987	1987	1987	1987	12
479	20231101	114800	185205778	1987	1988	1988	1987	14
480	20231101	114700	185177955	1988	1988	1988	1988	11
481	20231101	114600	185156087	1987	1987	1987	1987	13
482	20231101	114500	185130256	1987	1987	1987	1987	12
483	20231101	114400	185106412	1987	1987	1987	1987	13
484	20231101	114300	185080581	1986	1987	1987	1986	11
485	20231101	114200	185058733	1987	1987	1987	1987	14
486	20231101	114100	185030915	1986	1986	1986	1986	13
487	20231101	114000	185005097	1986	1986	1986	1986	12
488	20231101	113900	184981265	1986	1986	1986	1986	13
489	20231101	113800	184955447	1986	1986	1986	1986	12
490	20231101	113700	184931615	1986	1987	1987	1986	13
491	20231101	113600	184905795	1986	1986	1987	1986	51
492	20231101	113500	184804488	1986	1986	1987	1985	14
493	20231101	113400	184776682	1990	1986	1990	1985	132
494	20231101	113300	184514188	1987	1985	1987	1985	86
495	20231101	113200	184343369	1985	1985	1985	1985	11
496	20231101	113100	184321534	1986	1985	1986	1985	30
497	20231101	113000	184261968	1985	1985	1986	1985	213
498	20231101	112900	183838963	1985	1985	1985	1985	11
499	20231101	112800	183817128	1985	1985	1985	1985	13
500	20231101	112700	183791323	1985	1985	1985	1985	12
501	20231101	112600	183767503	1986	1985	1986	1985	29
502	20231101	112500	183709922	1985	1985	1985	1985	42
503	20231101	112400	183626552	1985	1985	1985	1985	14
504	20231101	112300	183598762	1986	1985	1986	1985	27
505	20231101	112200	183545151	1985	1985	1985	1985	53
506	20231101	112100	183439946	1985	1985	1985	1985	11
507	20231101	112000	183418111	1985	1985	1985	1985	14
508	20231101	111900	183390321	1985	1986	1986	1985	2545
509	20231101	111800	178338480	1985	1985	1985	1985	13
510	20231101	111700	178312675	1985	1985	1985	1985	15
511	20231101	111600	178282900	1985	1985	1985	1985	11
512	20231101	111500	178261065	1985	1985	1985	1985	13
513	20231101	111400	178235260	1985	1985	1985	1985	11
514	20231101	111300	178213425	1984	1984	1984	1984	14
515	20231101	111200	178185649	1984	1984	1984	1984	11
516	20231101	111100	178163825	1984	1984	1984	1984	13
517	20231101	111000	178138033	1984	1984	1984	1984	14
518	20231101	110900	178110257	1984	1984	1984	1984	13
519	20231101	110800	178084465	1984	1985	1985	1984	51
520	20231101	110700	177983267	1984	1987	1988	1984	360
521	20231101	110600	177268256	1987	1986	1987	1986	14
522	20231101	110500	177240439	1986	1986	1986	1986	11
523	20231101	110400	177218593	1986	1986	1986	1986	13
524	20231101	110300	177192775	1986	1986	1986	1986	11
525	20231101	110200	177170929	1997	1986	1997	1986	2027
526	20231101	110100	173131551	1986	1986	1986	1986	18
527	20231101	110000	173095803	1986	1986	1986	1986	17
528	20231101	105900	173062041	1986	1986	1986	1986	12
529	20231101	105800	173038209	1986	1986	1986	1986	34
530	20231101	105700	172970685	1986	1986	1986	1986	11
531	20231101	105600	172948839	1986	1986	1986	1986	13
532	20231101	105500	172923021	1986	1986	1989	1986	1020
533	20231101	105400	170894286	1988	1986	1992	1986	1128
534	20231101	105300	168650971	1986	1986	1986	1986	193
535	20231101	105200	168267673	1990	1990	1990	1990	47
536	20231101	105100	168174143	1990	1990	1990	1990	13
537	20231101	105000	168148273	1990	1990	1990	1990	12
538	20231101	104900	168124393	1990	1990	1990	1990	13
539	20231101	104800	168098523	1990	1990	1990	1990	12
540	20231101	104700	168074643	1990	1990	1990	1990	14
541	20231101	104600	168046783	1989	1989	1989	1989	11
542	20231101	104500	168024904	1989	1989	1989	1989	13
543	20231101	104400	167999047	1989	1990	1990	1989	14
544	20231101	104300	167971191	1991	1989	1991	1989	27
545	20231101	104200	167917448	1989	1989	1990	1989	13
546	20231101	104100	167891581	1989	1993	1993	1989	216
547	20231101	104000	167461442	1993	1996	1996	1993	59
548	20231101	103900	167343798	1996	1993	1996	1993	13
549	20231101	103800	167317886	1997	1995	1997	1995	254
550	20231101	103700	166810868	1995	1992	1995	1992	75
551	20231101	103600	166661393	1993	1992	1993	1992	39
552	20231101	103500	166583679	1992	1989	1992	1989	430
553	20231101	103400	165728118	1990	1989	1992	1989	97
554	20231101	103300	165535105	1989	1989	1996	1989	405
555	20231101	103200	164729550	1996	1986	1996	1986	17
556	20231101	103100	164695733	1996	1986	1996	1986	17
557	20231101	103000	164661948	1993	1986	1993	1986	68
558	20231101	102900	164526870	1986	1986	1986	1986	13
559	20231101	102800	164501052	1986	1986	1986	1986	11
560	20231101	102700	164479206	1990	1990	1991	1990	2040
561	20231101	102600	160419306	1990	1990	1990	1990	1115
562	20231101	102500	158200456	1991	1990	1991	1990	14
563	20231101	102400	158172595	1991	1990	1991	1990	686
564	20231101	102300	156806830	1991	1990	1991	1990	46
565	20231101	102200	156715258	1990	1990	1990	1990	11
566	20231101	102100	156693368	1993	1994	1994	1993	389
567	20231101	102000	155917977	1995	1994	1995	1994	881
568	20231101	101900	154160395	1994	1994	1994	1994	12
569	20231101	101800	154136467	1994	1991	1994	1990	18
570	20231101	101700	154100615	1990	1991	1994	1990	13
571	20231101	101600	154074731	1994	1990	1994	1990	15
572	20231101	101500	154044877	1990	1990	1990	1990	11
573	20231101	101400	154022987	1993	1996	1996	1990	222
574	20231101	101300	153579950	1999	2000	2000	1999	1184
575	20231101	101200	151212000	2005	2000	2005	2000	55
576	20231101	101100	151101995	2005	2000	2005	2000	28
577	20231101	101000	151045910	2000	2005	2005	2000	799
578	20231101	100900	149444170	2010	2010	2010	2010	17
579	20231101	100800	149410000	2005	2005	2005	2005	11
580	20231101	100700	149387945	2015	2005	2015	2005	2046
581	20231101	100600	145274945	2010	2005	2010	2005	1242
582	20231101	100500	142778580	2010	2005	2010	2005	29
583	20231101	100400	142720360	2010	2005	2010	2005	104
584	20231101	100300	142511420	2010	2005	2010	2005	33
585	20231101	100200	142445205	2005	2005	2005	2005	11
586	20231101	100100	142423150	2010	2000	2010	2000	998
587	20231101	100000	140417315	2010	2005	2010	2000	12
588	20231101	095900	140393260	2005	2005	2005	2005	121
589	20231101	095800	140150655	2005	2005	2010	2005	861
590	20231101	095700	138421810	2005	2000	2010	2000	1014
591	20231101	095600	136388790	2005	2000	2005	2000	14
592	20231101	095500	136360785	2000	2000	2000	2000	11
593	20231101	095400	136338785	2010	2010	2010	2000	1511
594	20231101	095300	133301825	2005	2005	2010	2005	153
595	20231101	095200	132994895	2005	2005	2005	2005	1287
596	20231101	095100	130414460	2010	2005	2010	2005	138
597	20231101	095000	130137190	2010	2005	2010	2005	1372
598	20231101	094900	127386230	2005	2010	2015	2005	2230
599	20231101	094800	122904030	2015	2010	2015	2010	1804
600	20231101	094700	119269035	2010	2005	2015	2005	7472
601	20231101	094600	104248400	2010	1993	2010	1993	8735
602	20231101	094500	86777466	1995	1990	1995	1990	39
603	20231101	094400	86699726	1990	1986	1990	1986	559
604	20231101	094300	85587484	1986	1987	1990	1986	3176
605	20231101	094200	79277475	1987	1987	1990	1987	46
606	20231101	094100	79186040	1990	1984	1990	1984	1404
607	20231101	094000	76397168	1984	1984	1984	1984	12
608	20231101	093900	76373360	1984	1980	1984	1980	16
609	20231101	093800	76341673	1979	1979	1986	1979	558
610	20231101	093700	75237075	1981	1978	1981	1978	925
611	20231101	093600	73405952	1978	1978	1978	1978	12
612	20231101	093500	73382216	1978	1978	1978	1978	65
613	20231101	093400	73253646	1978	1978	1978	1978	13
614	20231101	093300	73227932	1977	1975	1980	1975	731
615	20231101	093200	71781299	1974	1974	1979	1974	193
616	20231101	093100	71400121	1979	1974	1979	1973	22
617	20231101	093000	71356649	1979	1973	1979	1973	167
618	20231101	092900	71026448	1977	1970	1977	1969	25
619	20231101	092800	70977182	1972	1969	1972	1969	50
620	20231101	092700	70878657	1966	1967	1967	1966	11
621	20231101	092600	70857023	1966	1966	1966	1965	962
622	20231101	092500	68965768	1966	1964	1966	1964	472
623	20231101	092400	68038187	1965	1965	1966	1964	552
624	20231101	092300	66953501	1967	1962	1967	1962	656
625	20231101	092200	65663220	1961	1961	1961	1961	12
626	20231101	092100	65639688	1960	1961	1961	1960	2052
627	20231101	092000	61617760	1967	1960	1967	1960	128
628	20231101	091900	61366067	1959	1959	1959	1959	13
629	20231101	091800	61340600	1959	1959	1962	1959	13
630	20231101	091700	61315130	1963	1951	1963	1951	523
631	20231101	091600	60289166	1959	1951	1959	1951	779
632	20231101	091500	58763206	1959	1943	1959	1943	175
633	20231101	091400	58420603	1952	1941	1952	1941	3761
634	20231101	091300	51079850	1941	1941	1941	1941	13
635	20231101	091200	51054617	1943	1940	1948	1940	898
636	20231101	091100	49309825	1949	1940	1949	1940	21
637	20231101	091000	49269004	1940	1940	1940	1940	13
638	20231101	090900	49243784	1943	1941	1943	1941	1239
639	20231101	090800	46836469	1943	1938	1943	1938	2151
640	20231101	090700	42657277	1938	1937	1952	1937	742
641	20231101	090600	41210241	1937	1937	1937	1937	20
642	20231101	090500	41171501	1937	1936	1952	1936	1635
643	20231101	090400	38003613	1935	1935	1951	1935	15
644	20231101	090300	37974560	1936	1932	1952	1932	2634
645	20231101	090200	32838877	1948	1930	1948	1930	1393
646	20231101	090100	30138050	1930	1929	1936	1929	300
647	20231101	090000	29558991	1929	1929	1933	1929	13469