KissMeData/331380/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	210700	157363987	1963	1963	1963	1963	708
3	20231113	210600	157363987	1963	1963	1963	1963	0
4	20231113	210500	157363987	1963	1963	1963	1963	0
5	20231113	210400	157363987	1963	1963	1963	1963	0
6	20231113	210300	157363987	1963	1963	1963	1963	0
7	20231113	210200	157363987	1963	1963	1963	1963	0
8	20231113	210100	157363987	1963	1963	1963	1963	0
9	20231113	210000	157363987	1963	1963	1963	1963	0
10	20231113	205900	157363987	1963	1963	1963	1963	0
11	20231113	205800	157363987	1963	1963	1963	1963	0
12	20231113	205700	157363987	1963	1963	1963	1963	0
13	20231113	205600	157363987	1963	1963	1963	1963	0
14	20231113	205500	157363987	1963	1963	1963	1963	0
15	20231113	205400	157363987	1963	1963	1963	1963	0
16	20231113	205300	157363987	1963	1963	1963	1963	0
17	20231113	205200	157363987	1963	1963	1963	1963	0
18	20231113	205100	157363987	1963	1963	1963	1963	0
19	20231113	205000	157363987	1963	1963	1963	1963	0
20	20231113	204900	157363987	1963	1963	1963	1963	0
21	20231113	204800	157363987	1963	1963	1963	1963	0
22	20231113	204700	157363987	1963	1963	1963	1963	0
23	20231113	204600	157363987	1963	1963	1963	1963	0
24	20231113	204500	157363987	1963	1963	1963	1963	0
25	20231113	204400	157363987	1963	1963	1963	1963	0
26	20231113	204300	157363987	1963	1963	1963	1963	0
27	20231113	204200	157363987	1963	1963	1963	1963	0
28	20231113	204100	157363987	1963	1963	1963	1963	0
29	20231113	204000	157363987	1963	1963	1963	1963	0
30	20231113	203900	157363987	1963	1963	1963	1963	0
31	20231113	203800	157363987	1963	1963	1963	1963	0
32	20231113	203700	157363987	1963	1963	1963	1963	708
33	20231113	203600	157363987	1963	1963	1963	1963	0
34	20231113	203500	157363987	1963	1963	1963	1963	0
35	20231113	203400	157363987	1963	1963	1963	1963	0
36	20231113	203300	157363987	1963	1963	1963	1963	0
37	20231113	203200	157363987	1963	1963	1963	1963	0
38	20231113	203100	157363987	1963	1963	1963	1963	0
39	20231113	203000	157363987	1963	1963	1963	1963	0
40	20231113	202900	157363987	1963	1963	1963	1963	0
41	20231113	202800	157363987	1963	1963	1963	1963	0
42	20231113	202700	157363987	1963	1963	1963	1963	0
43	20231113	202600	157363987	1963	1963	1963	1963	0
44	20231113	202500	157363987	1963	1963	1963	1963	0
45	20231113	202400	157363987	1963	1963	1963	1963	0
46	20231113	202300	157363987	1963	1963	1963	1963	0
47	20231113	202200	157363987	1963	1963	1963	1963	0
48	20231113	202100	157363987	1963	1963	1963	1963	0
49	20231113	202000	157363987	1963	1963	1963	1963	0
50	20231113	201900	157363987	1963	1963	1963	1963	0
51	20231113	201800	157363987	1963	1963	1963	1963	0
52	20231113	201700	157363987	1963	1963	1963	1963	0
53	20231113	201600	157363987	1963	1963	1963	1963	0
54	20231113	201500	157363987	1963	1963	1963	1963	0
55	20231113	201400	157363987	1963	1963	1963	1963	0
56	20231113	201300	157363987	1963	1963	1963	1963	0
57	20231113	201200	157363987	1963	1963	1963	1963	0
58	20231113	201100	157363987	1963	1963	1963	1963	0
59	20231113	201000	157363987	1963	1963	1963	1963	0
60	20231113	200900	157363987	1963	1963	1963	1963	0
61	20231113	200800	157363987	1963	1963	1963	1963	0
62	20231113	200700	157363987	1963	1963	1963	1963	708
63	20231113	200600	157363987	1963	1963	1963	1963	0
64	20231113	200500	157363987	1963	1963	1963	1963	0
65	20231113	200400	157363987	1963	1963	1963	1963	0
66	20231113	200300	157363987	1963	1963	1963	1963	0
67	20231113	200200	157363987	1963	1963	1963	1963	0
68	20231113	200100	157363987	1963	1963	1963	1963	0
69	20231113	200000	157363987	1963	1963	1963	1963	0
70	20231113	195900	157363987	1963	1963	1963	1963	0
71	20231113	195800	157363987	1963	1963	1963	1963	0
72	20231113	195700	157363987	1963	1963	1963	1963	0
73	20231113	195600	157363987	1963	1963	1963	1963	0
74	20231113	195500	157363987	1963	1963	1963	1963	0
75	20231113	195400	157363987	1963	1963	1963	1963	0
76	20231113	195300	157363987	1963	1963	1963	1963	0
77	20231113	195200	157363987	1963	1963	1963	1963	0
78	20231113	195100	157363987	1963	1963	1963	1963	0
79	20231113	195000	157363987	1963	1963	1963	1963	0
80	20231113	194900	157363987	1963	1963	1963	1963	0
81	20231113	194800	157363987	1963	1963	1963	1963	0
82	20231113	194700	157363987	1963	1963	1963	1963	0
83	20231113	194600	157363987	1963	1963	1963	1963	0
84	20231113	194500	157363987	1963	1963	1963	1963	0
85	20231113	194400	157363987	1963	1963	1963	1963	0
86	20231113	194300	157363987	1963	1963	1963	1963	0
87	20231113	194200	157363987	1963	1963	1963	1963	0
88	20231113	194100	157363987	1963	1963	1963	1963	0
89	20231113	194000	157363987	1963	1963	1963	1963	0
90	20231113	193900	157363987	1963	1963	1963	1963	0
91	20231113	193800	157363987	1963	1963	1963	1963	0
92	20231113	193700	157363987	1963	1963	1963	1963	708
93	20231113	193600	157363987	1963	1963	1963	1963	0
94	20231113	193500	157363987	1963	1963	1963	1963	0
95	20231113	193400	157363987	1963	1963	1963	1963	0
96	20231113	193300	157363987	1963	1963	1963	1963	0
97	20231113	193200	157363987	1963	1963	1963	1963	0
98	20231113	193100	157363987	1963	1963	1963	1963	0
99	20231113	193000	157363987	1963	1963	1963	1963	0
100	20231113	192900	157363987	1963	1963	1963	1963	0
101	20231113	192800	157363987	1963	1963	1963	1963	0
102	20231113	192700	157363987	1963	1963	1963	1963	0
103	20231113	192600	157363987	1963	1963	1963	1963	0
104	20231113	192500	157363987	1963	1963	1963	1963	0
105	20231113	192400	157363987	1963	1963	1963	1963	0
106	20231113	192300	157363987	1963	1963	1963	1963	0
107	20231113	192200	157363987	1963	1963	1963	1963	0
108	20231113	192100	157363987	1963	1963	1963	1963	0
109	20231113	192000	157363987	1963	1963	1963	1963	0
110	20231113	191900	157363987	1963	1963	1963	1963	0
111	20231113	191800	157363987	1963	1963	1963	1963	0
112	20231113	191700	157363987	1963	1963	1963	1963	0
113	20231113	191600	157363987	1963	1963	1963	1963	0
114	20231113	191500	157363987	1963	1963	1963	1963	0
115	20231113	191400	157363987	1963	1963	1963	1963	0
116	20231113	191300	157363987	1963	1963	1963	1963	0
117	20231113	191200	157363987	1963	1963	1963	1963	0
118	20231113	191100	157363987	1963	1963	1963	1963	0
119	20231113	191000	157363987	1963	1963	1963	1963	0
120	20231113	190900	157363987	1963	1963	1963	1963	0
121	20231113	190800	157363987	1963	1963	1963	1963	0
122	20231113	190700	157363987	1963	1963	1963	1963	708
123	20231113	190600	157363987	1963	1963	1963	1963	0
124	20231113	190500	157363987	1963	1963	1963	1963	0
125	20231113	190400	157363987	1963	1963	1963	1963	0
126	20231113	190300	157363987	1963	1963	1963	1963	0
127	20231113	190200	157363987	1963	1963	1963	1963	0
128	20231113	190100	157363987	1963	1963	1963	1963	0
129	20231113	190000	157363987	1963	1963	1963	1963	0
130	20231113	185900	157363987	1963	1963	1963	1963	0
131	20231113	185800	157363987	1963	1963	1963	1963	0
132	20231113	185700	157363987	1963	1963	1963	1963	0
133	20231113	185600	157363987	1963	1963	1963	1963	0
134	20231113	185500	157363987	1963	1963	1963	1963	0
135	20231113	185400	157363987	1963	1963	1963	1963	0
136	20231113	185300	157363987	1963	1963	1963	1963	0
137	20231113	185200	157363987	1963	1963	1963	1963	0
138	20231113	185100	157363987	1963	1963	1963	1963	0
139	20231113	185000	157363987	1963	1963	1963	1963	0
140	20231113	184900	157363987	1963	1963	1963	1963	0
141	20231113	184800	157363987	1963	1963	1963	1963	0
142	20231113	184700	157363987	1963	1963	1963	1963	0
143	20231113	184600	157363987	1963	1963	1963	1963	0
144	20231113	184500	157363987	1963	1963	1963	1963	0
145	20231113	184400	157363987	1963	1963	1963	1963	0
146	20231113	184300	157363987	1963	1963	1963	1963	0
147	20231113	184200	157363987	1963	1963	1963	1963	0
148	20231113	184100	157363987	1963	1963	1963	1963	0
149	20231113	184000	157363987	1963	1963	1963	1963	0
150	20231113	183900	157363987	1963	1963	1963	1963	0
151	20231113	183800	157363987	1963	1963	1963	1963	0
152	20231113	183700	157363987	1963	1963	1963	1963	708
153	20231113	183600	157363987	1963	1963	1963	1963	0
154	20231113	183500	157363987	1963	1963	1963	1963	0
155	20231113	183400	157363987	1963	1963	1963	1963	0
156	20231113	183300	157363987	1963	1963	1963	1963	0
157	20231113	183200	157363987	1963	1963	1963	1963	0
158	20231113	183100	157363987	1963	1963	1963	1963	0
159	20231113	183000	157363987	1963	1963	1963	1963	0
160	20231113	182900	157363987	1963	1963	1963	1963	0
161	20231113	182800	157363987	1963	1963	1963	1963	0
162	20231113	182700	157363987	1963	1963	1963	1963	0
163	20231113	182600	157363987	1963	1963	1963	1963	0
164	20231113	182500	157363987	1963	1963	1963	1963	0
165	20231113	182400	157363987	1963	1963	1963	1963	0
166	20231113	182300	157363987	1963	1963	1963	1963	0
167	20231113	182200	157363987	1963	1963	1963	1963	0
168	20231113	182100	157363987	1963	1963	1963	1963	0
169	20231113	182000	157363987	1963	1963	1963	1963	0
170	20231113	181900	157363987	1963	1963	1963	1963	0
171	20231113	181800	157363987	1963	1963	1963	1963	0
172	20231113	181700	157363987	1963	1963	1963	1963	0
173	20231113	181600	157363987	1963	1963	1963	1963	0
174	20231113	181500	157363987	1963	1963	1963	1963	0
175	20231113	181400	157363987	1963	1963	1963	1963	0
176	20231113	181300	157363987	1963	1963	1963	1963	0
177	20231113	181200	157363987	1963	1963	1963	1963	0
178	20231113	181100	157363987	1963	1963	1963	1963	0
179	20231113	181000	157363987	1963	1963	1963	1963	0
180	20231113	180900	157363987	1963	1963	1963	1963	0
181	20231113	180800	157363987	1963	1963	1963	1963	0
182	20231113	180700	157363987	1963	1963	1963	1963	708
183	20231113	180600	157363987	1963	1963	1963	1963	0
184	20231113	180500	157363987	1963	1963	1963	1963	0
185	20231113	180400	157363987	1963	1963	1963	1963	0
186	20231113	180300	157363987	1963	1963	1963	1963	0
187	20231113	180200	157363987	1963	1963	1963	1963	0
188	20231113	180100	157363987	1963	1963	1963	1963	0
189	20231113	180000	157363987	1963	1963	1963	1963	0
190	20231113	175900	157363987	1963	1963	1963	1963	0
191	20231113	175800	157363987	1963	1963	1963	1963	0
192	20231113	175700	157363987	1963	1963	1963	1963	0
193	20231113	175600	157363987	1963	1963	1963	1963	0
194	20231113	175500	157363987	1963	1963	1963	1963	0
195	20231113	175400	157363987	1963	1963	1963	1963	0
196	20231113	175300	157363987	1963	1963	1963	1963	0
197	20231113	175200	157363987	1963	1963	1963	1963	0
198	20231113	175100	157363987	1963	1963	1963	1963	0
199	20231113	175000	157363987	1963	1963	1963	1963	0
200	20231113	174900	157363987	1963	1963	1963	1963	0
201	20231113	174800	157363987	1963	1963	1963	1963	0
202	20231113	174700	157363987	1963	1963	1963	1963	0
203	20231113	174600	157363987	1963	1963	1963	1963	0
204	20231113	174500	157363987	1963	1963	1963	1963	0
205	20231113	174400	157363987	1963	1963	1963	1963	0
206	20231113	174300	157363987	1963	1963	1963	1963	0
207	20231113	174200	157363987	1963	1963	1963	1963	0
208	20231113	174100	157363987	1963	1963	1963	1963	0
209	20231113	174000	157363987	1963	1963	1963	1963	0
210	20231113	173900	157363987	1963	1963	1963	1963	0
211	20231113	173800	157363987	1963	1963	1963	1963	0
212	20231113	173700	157363987	1963	1963	1963	1963	708
213	20231113	173600	157363987	1963	1963	1963	1963	0
214	20231113	173500	157363987	1963	1963	1963	1963	0
215	20231113	173400	157363987	1963	1963	1963	1963	0
216	20231113	173300	157363987	1963	1963	1963	1963	0
217	20231113	173200	157363987	1963	1963	1963	1963	0
218	20231113	173100	157363987	1963	1963	1963	1963	0
219	20231113	173000	157363987	1963	1963	1963	1963	0
220	20231113	172900	157363987	1963	1963	1963	1963	0
221	20231113	172800	157363987	1963	1963	1963	1963	0
222	20231113	172700	157363987	1963	1963	1963	1963	0
223	20231113	172600	157363987	1963	1963	1963	1963	0
224	20231113	172500	157363987	1963	1963	1963	1963	0
225	20231113	172400	157363987	1963	1963	1963	1963	0
226	20231113	172300	157363987	1963	1963	1963	1963	0
227	20231113	172200	157363987	1963	1963	1963	1963	0
228	20231113	172100	157363987	1963	1963	1963	1963	0
229	20231113	172000	157363987	1963	1963	1963	1963	0
230	20231113	171900	157363987	1963	1963	1963	1963	0
231	20231113	171800	157363987	1963	1963	1963	1963	0
232	20231113	171700	157363987	1963	1963	1963	1963	0
233	20231113	171600	157363987	1963	1963	1963	1963	0
234	20231113	171500	157363987	1963	1963	1963	1963	0
235	20231113	171400	157363987	1963	1963	1963	1963	0
236	20231113	171300	157363987	1963	1963	1963	1963	0
237	20231113	171200	157363987	1963	1963	1963	1963	0
238	20231113	171100	157363987	1963	1963	1963	1963	0
239	20231113	171000	157363987	1963	1963	1963	1963	0
240	20231113	170900	157363987	1963	1963	1963	1963	0
241	20231113	170800	157363987	1963	1963	1963	1963	0
242	20231113	170700	157363987	1963	1963	1963	1963	708
243	20231113	170600	157363987	1963	1963	1963	1963	0
244	20231113	170500	157363987	1963	1963	1963	1963	0
245	20231113	170400	157363987	1963	1963	1963	1963	0
246	20231113	170300	157363987	1963	1963	1963	1963	0
247	20231113	170200	157363987	1963	1963	1963	1963	0
248	20231113	170100	157363987	1963	1963	1963	1963	0
249	20231113	170000	157363987	1963	1963	1963	1963	0
250	20231113	165900	157363987	1963	1963	1963	1963	0
251	20231113	165800	157363987	1963	1963	1963	1963	0
252	20231113	165700	157363987	1963	1963	1963	1963	0
253	20231113	165600	157363987	1963	1963	1963	1963	0
254	20231113	165500	157363987	1963	1963	1963	1963	0
255	20231113	165400	157363987	1963	1963	1963	1963	0
256	20231113	165300	157363987	1963	1963	1963	1963	0
257	20231113	165200	157363987	1963	1963	1963	1963	0
258	20231113	165100	157363987	1963	1963	1963	1963	0
259	20231113	165000	157363987	1963	1963	1963	1963	0
260	20231113	164900	157363987	1963	1963	1963	1963	0
261	20231113	164800	157363987	1963	1963	1963	1963	0
262	20231113	164700	157363987	1963	1963	1963	1963	0
263	20231113	164600	157363987	1963	1963	1963	1963	0
264	20231113	164500	157363987	1963	1963	1963	1963	0
265	20231113	164400	157363987	1963	1963	1963	1963	0
266	20231113	164300	157363987	1963	1963	1963	1963	0
267	20231113	164200	157363987	1963	1963	1963	1963	0
268	20231113	164100	157363987	1963	1963	1963	1963	0
269	20231113	164000	157363987	1963	1963	1963	1963	0
270	20231113	163900	157363987	1963	1963	1963	1963	0
271	20231113	163800	157363987	1963	1963	1963	1963	0
272	20231113	163700	157363987	1963	1963	1963	1963	708
273	20231113	163600	157363987	1963	1963	1963	1963	0
274	20231113	163500	157363987	1963	1963	1963	1963	0
275	20231113	163400	157363987	1963	1963	1963	1963	0
276	20231113	163300	157363987	1963	1963	1963	1963	0
277	20231113	163200	157363987	1963	1963	1963	1963	0
278	20231113	163100	157363987	1963	1963	1963	1963	0
279	20231113	163000	157363987	1963	1963	1963	1963	0
280	20231113	162900	157363987	1963	1963	1963	1963	0
281	20231113	162800	157363987	1963	1963	1963	1963	0
282	20231113	162700	157363987	1963	1963	1963	1963	0
283	20231113	162600	157363987	1963	1963	1963	1963	0
284	20231113	162500	157363987	1963	1963	1963	1963	0
285	20231113	162400	157363987	1963	1963	1963	1963	0
286	20231113	162300	157363987	1963	1963	1963	1963	0
287	20231113	162200	157363987	1963	1963	1963	1963	0
288	20231113	162100	157363987	1963	1963	1963	1963	0
289	20231113	162000	157363987	1963	1963	1963	1963	0
290	20231113	161900	157363987	1963	1963	1963	1963	0
291	20231113	161800	157363987	1963	1963	1963	1963	0
292	20231113	161700	157363987	1963	1963	1963	1963	0
293	20231113	161600	157363987	1963	1963	1963	1963	0
294	20231113	161500	157363987	1963	1963	1963	1963	0
295	20231113	161400	157363987	1963	1963	1963	1963	0
296	20231113	161300	157363987	1963	1963	1963	1963	0
297	20231113	161200	157363987	1963	1963	1963	1963	0
298	20231113	161100	157363987	1963	1963	1963	1963	0
299	20231113	161000	157363987	1963	1963	1963	1963	0
300	20231113	160900	157363987	1963	1963	1963	1963	0
301	20231113	160800	157363987	1963	1963	1963	1963	0
302	20231113	160700	157363987	1963	1963	1963	1963	708
303	20231113	160600	157363987	1963	1963	1963	1963	0
304	20231113	160500	157363987	1963	1963	1963	1963	0
305	20231113	160400	157363987	1963	1963	1963	1963	0
306	20231113	160300	157363987	1963	1963	1963	1963	0
307	20231113	160200	157363987	1963	1963	1963	1963	0
308	20231113	160100	157363987	1963	1963	1963	1963	0
309	20231113	160000	157363987	1963	1963	1963	1963	0
310	20231113	155900	157363987	1963	1963	1963	1963	0
311	20231113	155800	157363987	1963	1963	1963	1963	0
312	20231113	155700	157363987	1963	1963	1963	1963	0
313	20231113	155600	157363987	1963	1963	1963	1963	0
314	20231113	155500	157363987	1963	1963	1963	1963	0
315	20231113	155400	157363987	1963	1963	1963	1963	0
316	20231113	155300	157363987	1963	1963	1963	1963	0
317	20231113	155200	157363987	1963	1963	1963	1963	0
318	20231113	155100	157363987	1963	1963	1963	1963	0
319	20231113	155000	157363987	1963	1963	1963	1963	0
320	20231113	154900	157363987	1963	1963	1963	1963	0
321	20231113	154800	157363987	1963	1963	1963	1963	0
322	20231113	154700	157363987	1963	1963	1963	1963	0
323	20231113	154600	157363987	1963	1963	1963	1963	0
324	20231113	154500	157363987	1963	1963	1963	1963	0
325	20231113	154400	157363987	1963	1963	1963	1963	0
326	20231113	154300	157363987	1963	1963	1963	1963	0
327	20231113	154200	157363987	1963	1963	1963	1963	0
328	20231113	154100	157363987	1963	1963	1963	1963	0
329	20231113	154000	157363987	1963	1963	1963	1963	0
330	20231113	153900	157363987	1963	1963	1963	1963	0
331	20231113	153800	157363987	1963	1963	1963	1963	0
332	20231113	153700	157363987	1963	1963	1963	1963	708
333	20231113	153600	157363987	1963	1963	1963	1963	0
334	20231113	153500	157363987	1963	1963	1963	1963	0
335	20231113	153400	157363987	1963	1963	1963	1963	0
336	20231113	153300	157363987	1963	1963	1963	1963	0
337	20231113	153200	157363987	1963	1963	1963	1963	0
338	20231113	153100	157363987	1963	1963	1963	1963	0
339	20231113	153000	157363987	1963	1963	1963	1963	708
340	20231113	152900	155974183	1963	1963	1963	1963	0
341	20231113	152800	155974183	1963	1963	1963	1963	0
342	20231113	152700	155974183	1963	1963	1963	1963	0
343	20231113	152600	155974183	1963	1963	1963	1963	0
344	20231113	152500	155974183	1963	1963	1963	1963	0
345	20231113	152400	155974183	1963	1963	1963	1963	0
346	20231113	152300	155974183	1963	1963	1963	1963	0
347	20231113	152200	155974183	1963	1963	1963	1963	0
348	20231113	152100	155974183	1963	1963	1963	1963	0
349	20231113	152000	155974183	1963	1963	1963	1963	0
350	20231113	151900	155974183	1963	1961	1963	1961	21
351	20231113	151800	155932998	1962	1963	1963	1961	582
352	20231113	151700	154790868	1963	1963	1963	1963	0
353	20231113	151600	154790868	1963	1963	1963	1963	0
354	20231113	151500	154790868	1963	1963	1963	1963	14
355	20231113	151400	154763386	1963	1963	1963	1963	0
356	20231113	151300	154763386	1963	1963	1963	1963	0
357	20231113	151200	154763386	1963	1963	1963	1963	61
358	20231113	151100	154643643	1963	1963	1963	1963	40
359	20231113	151000	154565123	1962	1963	1963	1962	115
360	20231113	150900	154339393	1963	1963	1963	1963	0
361	20231113	150800	154339393	1963	1963	1963	1963	0
362	20231113	150700	154339393	1963	1963	1963	1963	1
363	20231113	150600	154337430	1964	1964	1964	1964	2
364	20231113	150500	154333502	1965	1965	1965	1965	0
365	20231113	150400	154333502	1965	1965	1965	1965	0
366	20231113	150300	154333502	1965	1965	1965	1965	1
367	20231113	150200	154331537	1962	1965	1965	1962	1333
368	20231113	150100	151714544	1966	1966	1966	1966	1
369	20231113	150000	151712578	1966	1966	1966	1966	1
370	20231113	145900	151710612	1966	1966	1966	1966	0
371	20231113	145800	151710612	1966	1966	1966	1966	0
372	20231113	145700	151710612	1966	1966	1966	1966	0
373	20231113	145600	151710612	1966	1966	1966	1966	0
374	20231113	145500	151710612	1966	1967	1967	1966	6052
375	20231113	145400	139806388	1967	1967	1967	1967	0
376	20231113	145300	139806388	1967	1967	1967	1967	0
377	20231113	145200	139806388	1967	1967	1967	1967	1
378	20231113	145100	139804421	1967	1968	1968	1967	3445
379	20231113	145000	133025334	1968	1970	1970	1968	28
380	20231113	144900	132970176	1968	1968	1968	1968	0
381	20231113	144800	132970176	1968	1968	1968	1968	1
382	20231113	144700	132968208	1968	1968	1968	1968	6
383	20231113	144600	132956400	1970	1969	1970	1968	15
384	20231113	144500	132926875	1969	1970	1970	1968	59
385	20231113	144400	132810680	1968	1968	1969	1968	872
386	20231113	144300	131094582	1970	1968	1970	1968	6
387	20231113	144200	131082772	1970	1969	1970	1968	192
388	20231113	144100	130704809	1970	1970	1970	1970	0
389	20231113	144000	130704809	1970	1970	1970	1969	44
390	20231113	143900	130618130	1969	1969	1969	1969	0
391	20231113	143800	130618130	1969	1969	1969	1969	1
392	20231113	143700	130616161	1970	1970	1970	1970	0
393	20231113	143600	130616161	1970	1970	1970	1970	0
394	20231113	143500	130616161	1970	1970	1970	1970	1
395	20231113	143400	130614191	1968	1968	1968	1968	0
396	20231113	143300	130614191	1968	1968	1968	1968	0
397	20231113	143200	130614191	1968	1968	1968	1968	0
398	20231113	143100	130614191	1968	1968	1968	1968	151
399	20231113	143000	130317023	1968	1970	1970	1968	28
400	20231113	142900	130261865	1970	1970	1970	1970	0
401	20231113	142800	130261865	1970	1970	1970	1970	14
402	20231113	142700	130234285	1968	1968	1968	1968	975
403	20231113	142600	128315485	1970	1970	1970	1970	24
404	20231113	142500	128268205	1970	1970	1970	1970	0
405	20231113	142400	128268205	1970	1970	1970	1970	0
406	20231113	142300	128268205	1970	1970	1970	1970	1
407	20231113	142200	128266235	1970	1970	1970	1970	0
408	20231113	142100	128266235	1970	1970	1970	1970	0
409	20231113	142000	128266235	1970	1970	1970	1970	42
410	20231113	141900	128183495	1970	1969	1970	1969	806
411	20231113	141800	126596171	1969	1969	1969	1969	0
412	20231113	141700	126596171	1969	1969	1969	1969	0
413	20231113	141600	126596171	1969	1969	1969	1969	0
414	20231113	141500	126596171	1969	1969	1969	1969	35
415	20231113	141400	126527256	1969	1969	1969	1969	0
416	20231113	141300	126527256	1969	1968	1969	1968	13
417	20231113	141200	126501671	1969	1969	1969	1969	0
418	20231113	141100	126501671	1969	1969	1969	1969	0
419	20231113	141000	126501671	1969	1969	1969	1969	27
420	20231113	140900	126448508	1968	1968	1968	1968	0
421	20231113	140800	126448508	1968	1968	1968	1968	0
422	20231113	140700	126448508	1968	1968	1968	1968	0
423	20231113	140600	126448508	1968	1968	1968	1968	0
424	20231113	140500	126448508	1968	1968	1968	1968	0
425	20231113	140400	126448508	1968	1968	1968	1968	0
426	20231113	140300	126448508	1968	1968	1968	1968	0
427	20231113	140200	126448508	1968	1968	1968	1968	1
428	20231113	140100	126446540	1968	1968	1968	1968	0
429	20231113	140000	126446540	1968	1969	1969	1968	715
430	20231113	135900	125039378	1970	1970	1970	1970	0
431	20231113	135800	125039378	1970	1970	1970	1970	0
432	20231113	135700	125039378	1970	1970	1970	1970	0
433	20231113	135600	125039378	1970	1970	1970	1970	0
434	20231113	135500	125039378	1970	1970	1970	1970	0
435	20231113	135400	125039378	1970	1970	1970	1970	0
436	20231113	135300	125039378	1970	1970	1970	1970	0
437	20231113	135200	125039378	1970	1970	1970	1970	0
438	20231113	135100	125039378	1970	1970	1970	1970	0
439	20231113	135000	125039378	1970	1970	1970	1970	27
440	20231113	134900	124986188	1970	1970	1970	1970	0
441	20231113	134800	124986188	1970	1970	1970	1970	0
442	20231113	134700	124986188	1970	1970	1970	1970	0
443	20231113	134600	124986188	1970	1970	1970	1970	0
444	20231113	134500	124986188	1970	1970	1970	1970	40
445	20231113	134400	124907388	1968	1968	1968	1968	0
446	20231113	134300	124907388	1968	1968	1968	1968	0
447	20231113	134200	124907388	1968	1970	1970	1968	73
448	20231113	134100	124763580	1969	1969	1969	1969	0
449	20231113	134000	124763580	1969	1969	1969	1969	42
450	20231113	133900	124680882	1969	1969	1969	1969	0
451	20231113	133800	124680882	1969	1969	1969	1969	1
452	20231113	133700	124678913	1968	1968	1968	1968	0
453	20231113	133600	124678913	1968	1968	1968	1968	0
454	20231113	133500	124678913	1968	1968	1968	1968	0
455	20231113	133400	124678913	1968	1968	1968	1968	0
456	20231113	133300	124678913	1968	1968	1968	1968	0
457	20231113	133200	124678913	1968	1968	1968	1968	0
458	20231113	133100	124678913	1968	1968	1968	1968	2
459	20231113	133000	124674977	1969	1969	1969	1969	27
460	20231113	132900	124621814	1970	1970	1970	1970	2
461	20231113	132800	124617874	1970	1970	1970	1970	15
462	20231113	132700	124588324	1970	1970	1970	1970	0
463	20231113	132600	124588324	1970	1970	1970	1970	0
464	20231113	132500	124588324	1970	1970	1970	1970	0
465	20231113	132400	124588324	1970	1970	1970	1970	0
466	20231113	132300	124588324	1970	1970	1970	1970	0
467	20231113	132200	124588324	1970	1970	1970	1970	0
468	20231113	132100	124588324	1970	1970	1970	1970	0
469	20231113	132000	124588324	1970	1970	1970	1970	42
470	20231113	131900	124505584	1968	1968	1968	1968	0
471	20231113	131800	124505584	1968	1968	1968	1968	0
472	20231113	131700	124505584	1968	1968	1968	1968	193
473	20231113	131600	124125760	1968	1968	1968	1968	62
474	20231113	131500	124003744	1967	1967	1967	1967	227
475	20231113	131400	123557235	1966	1966	1966	1966	0
476	20231113	131300	123557235	1966	1966	1966	1966	1
477	20231113	131200	123555269	1967	1967	1967	1967	0
478	20231113	131100	123555269	1967	1967	1967	1967	0
479	20231113	131000	123555269	1967	1967	1967	1967	27
480	20231113	130900	123502160	1966	1966	1966	1966	0
481	20231113	130800	123502160	1966	1966	1966	1966	0
482	20231113	130700	123502160	1966	1967	1967	1966	463
483	20231113	130600	122591560	1967	1967	1967	1967	0
484	20231113	130500	122591560	1967	1967	1967	1967	0
485	20231113	130400	122591560	1967	1967	1967	1967	0
486	20231113	130300	122591560	1967	1967	1967	1967	2
487	20231113	130200	122587626	1968	1968	1968	1968	34
488	20231113	130100	122520714	1971	1971	1971	1971	0
489	20231113	130000	122520714	1971	1968	1971	1968	305
490	20231113	125900	121920262	1968	1968	1968	1968	0
491	20231113	125800	121920262	1968	1968	1968	1968	50
492	20231113	125700	121821862	1966	1966	1966	1966	1
493	20231113	125600	121819896	1966	1966	1966	1966	2
494	20231113	125500	121815964	1966	1968	1971	1966	37
495	20231113	125400	121743053	1966	1966	1966	1966	0
496	20231113	125300	121743053	1966	1966	1966	1966	0
497	20231113	125200	121743053	1966	1966	1966	1966	1
498	20231113	125100	121741087	1971	1971	1971	1971	0
499	20231113	125000	121741087	1971	1968	1971	1968	27
500	20231113	124900	121687873	1968	1967	1968	1967	41
501	20231113	124800	121607225	1965	1965	1965	1965	0
502	20231113	124700	121607225	1965	1965	1965	1965	0
503	20231113	124600	121607225	1965	1965	1965	1965	1
504	20231113	124500	121605260	1965	1965	1965	1965	42
505	20231113	124400	121522730	1963	1965	1965	1963	500
506	20231113	124300	120540803	1971	1971	1971	1971	1
507	20231113	124200	120538832	1971	1966	1971	1966	54
508	20231113	124100	120432418	1964	1964	1964	1964	0
509	20231113	124000	120432418	1964	1964	1964	1964	42
510	20231113	123900	120349930	1964	1964	1964	1964	7
511	20231113	123800	120336182	1963	1963	1963	1963	1002
512	20231113	123700	118369256	1963	1963	1963	1963	0
513	20231113	123600	118369256	1963	1963	1963	1963	2
514	20231113	123500	118365330	1963	1963	1963	1963	0
515	20231113	123400	118365330	1963	1963	1963	1963	0
516	20231113	123300	118365330	1963	1963	1963	1963	0
517	20231113	123200	118365330	1963	1963	1963	1963	0
518	20231113	123100	118365330	1963	1963	1963	1963	0
519	20231113	123000	118365330	1963	1963	1963	1963	29
520	20231113	122900	118308403	1961	1961	1961	1961	100
521	20231113	122800	118112303	1963	1963	1963	1963	0
522	20231113	122700	118112303	1963	1963	1963	1963	1
523	20231113	122600	118110340	1961	1962	1962	1961	6600
524	20231113	122500	105166014	1963	1963	1963	1963	0
525	20231113	122400	105166014	1963	1963	1963	1963	0
526	20231113	122300	105166014	1963	1963	1963	1963	0
527	20231113	122200	105166014	1963	1963	1963	1963	1
528	20231113	122100	105164051	1963	1963	1963	1963	0
529	20231113	122000	105164051	1963	1963	1963	1963	393
530	20231113	121900	104392592	1963	1963	1963	1963	200
531	20231113	121800	103999992	1963	1963	1963	1963	0
532	20231113	121700	103999992	1963	1963	1963	1963	105
533	20231113	121600	103793877	1963	1963	1963	1963	0
534	20231113	121500	103793877	1963	1963	1963	1963	100
535	20231113	121400	103597577	1963	1963	1963	1962	1423
536	20231113	121300	100805596	1962	1963	1963	1962	40
537	20231113	121200	100727077	1963	1962	1963	1962	1064
538	20231113	121100	98639498	1963	1963	1963	1963	50
539	20231113	121000	98541348	1963	1963	1963	1963	28
540	20231113	120900	98486384	1963	1963	1963	1963	0
541	20231113	120800	98486384	1963	1963	1963	1963	0
542	20231113	120700	98486384	1963	1963	1963	1963	0
543	20231113	120600	98486384	1963	1962	1963	1962	11
544	20231113	120500	98464801	1963	1963	1963	1963	0
545	20231113	120400	98464801	1963	1963	1963	1963	0
546	20231113	120300	98464801	1963	1963	1963	1963	102
547	20231113	120200	98264575	1963	1963	1963	1963	100
548	20231113	120100	98068275	1963	1963	1963	1963	101
549	20231113	120000	97870012	1964	1964	1965	1962	144
550	20231113	115900	97587159	1963	1963	1963	1963	570
551	20231113	115800	96468249	1964	1965	1965	1964	4267
552	20231113	115700	88085018	1965	1965	1965	1965	0
553	20231113	115600	88085018	1965	1965	1965	1965	361
554	20231113	115500	87375653	1965	1968	1968	1965	1660
555	20231113	115400	84113473	1968	1968	1968	1968	5
556	20231113	115300	84103633	1968	1968	1968	1968	0
557	20231113	115200	84103633	1968	1968	1968	1968	0
558	20231113	115100	84103633	1968	1968	1968	1968	0
559	20231113	115000	84103633	1968	1968	1968	1968	33
560	20231113	114900	84038689	1966	1966	1966	1966	0
561	20231113	114800	84038689	1966	1966	1966	1966	100
562	20231113	114700	83842089	1966	1966	1966	1966	0
563	20231113	114600	83842089	1966	1966	1966	1966	673
564	20231113	114500	82518971	1966	1968	1968	1966	430
565	20231113	114400	81673511	1967	1967	1967	1967	848
566	20231113	114300	80005495	1969	1969	1969	1969	0
567	20231113	114200	80005495	1969	1969	1969	1969	167
568	20231113	114100	79676672	1970	1970	1970	1970	0
569	20231113	114000	79676672	1970	1970	1970	1970	43
570	20231113	113900	79591962	1970	1970	1970	1970	0
571	20231113	113800	79591962	1970	1970	1970	1970	100
572	20231113	113700	79394962	1970	1970	1970	1970	0
573	20231113	113600	79394962	1970	1970	1970	1970	0
574	20231113	113500	79394962	1970	1970	1970	1970	36
575	20231113	113400	79324042	1969	1969	1969	1969	0
576	20231113	113300	79324042	1969	1969	1969	1969	1307
577	20231113	113200	76750559	1969	1969	1969	1969	0
578	20231113	113100	76750559	1969	1969	1969	1969	0
579	20231113	113000	76750559	1969	1969	1969	1969	28
580	20231113	112900	76695427	1969	1969	1969	1969	0
581	20231113	112800	76695427	1969	1969	1969	1969	1
582	20231113	112700	76693458	1967	1967	1967	1967	0
583	20231113	112600	76693458	1967	1967	1967	1967	0
584	20231113	112500	76693458	1967	1969	1969	1967	1017
585	20231113	112400	74690987	1967	1967	1967	1967	0
586	20231113	112300	74690987	1967	1967	1967	1967	0
587	20231113	112200	74690987	1967	1967	1967	1967	2
588	20231113	112100	74687053	1967	1967	1967	1967	2
589	20231113	112000	74683119	1969	1969	1969	1969	42
590	20231113	111900	74600421	1969	1969	1969	1969	0
591	20231113	111800	74600421	1969	1969	1969	1969	0
592	20231113	111700	74600421	1969	1969	1969	1969	0
593	20231113	111600	74600421	1969	1969	1969	1969	0
594	20231113	111500	74600421	1969	1969	1969	1969	5
595	20231113	111400	74590576	1969	1969	1969	1969	0
596	20231113	111300	74590576	1969	1969	1969	1969	10
597	20231113	111200	74570886	1967	1967	1967	1967	15
598	20231113	111100	74541381	1967	1967	1967	1967	2
599	20231113	111000	74537447	1967	1969	1969	1967	30
600	20231113	110900	74478381	1967	1967	1967	1967	0
601	20231113	110800	74478381	1967	1967	1967	1967	9
602	20231113	110700	74460678	1967	1967	1967	1967	20
603	20231113	110600	74421338	1967	1968	1968	1967	215
604	20231113	110500	73998333	1967	1967	1967	1967	57
605	20231113	110400	73886214	1967	1967	1967	1967	0
606	20231113	110300	73886214	1967	1967	1967	1967	0
607	20231113	110200	73886214	1967	1967	1967	1967	0
608	20231113	110100	73886214	1967	1967	1967	1967	0
609	20231113	110000	73886214	1967	1968	1968	1967	45
610	20231113	105900	73797657	1967	1967	1967	1967	0
611	20231113	105800	73797657	1967	1967	1967	1967	0
612	20231113	105700	73797657	1967	1967	1967	1967	0
613	20231113	105600	73797657	1967	1967	1967	1967	0
614	20231113	105500	73797657	1967	1967	1967	1967	2
615	20231113	105400	73793723	1968	1968	1968	1968	0
616	20231113	105300	73793723	1968	1968	1968	1968	48
617	20231113	105200	73699259	1968	1968	1968	1968	0
618	20231113	105100	73699259	1968	1968	1968	1968	0
619	20231113	105000	73699259	1968	1968	1968	1968	28
620	20231113	104900	73644155	1967	1967	1967	1967	10
621	20231113	104800	73624485	1968	1968	1968	1968	0
622	20231113	104700	73624485	1968	1968	1968	1968	0
623	20231113	104600	73624485	1968	1968	1968	1968	0
624	20231113	104500	73624485	1968	1968	1968	1968	121
625	20231113	104400	73386357	1966	1966	1966	1966	0
626	20231113	104300	73386357	1966	1966	1966	1966	0
627	20231113	104200	73386357	1966	1966	1966	1966	0
628	20231113	104100	73386357	1966	1966	1966	1966	0
629	20231113	104000	73386357	1966	1968	1968	1966	43
630	20231113	103900	73301735	1968	1968	1968	1968	0
631	20231113	103800	73301735	1968	1968	1968	1968	0
632	20231113	103700	73301735	1968	1968	1968	1968	0
633	20231113	103600	73301735	1968	1968	1968	1968	0
634	20231113	103500	73301735	1968	1967	1968	1965	33
635	20231113	103400	73236803	1967	1965	1967	1965	657
636	20231113	103300	71945144	1966	1966	1966	1966	0
637	20231113	103200	71945144	1966	1966	1966	1966	90
638	20231113	103100	71768204	1965	1965	1965	1965	2
639	20231113	103000	71764274	1966	1966	1966	1966	28
640	20231113	102900	71709226	1965	1965	1965	1965	3
641	20231113	102800	71703331	1966	1965	1966	1965	12
642	20231113	102700	71679740	1966	1965	1966	1965	713
643	20231113	102600	70278655	1966	1967	1967	1965	147
644	20231113	102500	69989520	1966	1966	1966	1966	0
645	20231113	102400	69989520	1966	1966	1966	1966	0
646	20231113	102300	69989520	1966	1966	1966	1966	0
647	20231113	102200	69989520	1966	1966	1966	1966	109
648	20231113	102100	69775226	1968	1968	1968	1968	0
649	20231113	102000	69775226	1968	1967	1968	1967	43
650	20231113	101900	69690644	1966	1966	1966	1966	30
651	20231113	101800	69631664	1967	1968	1968	1967	132
652	20231113	101700	69372017	1968	1968	1968	1968	0
653	20231113	101600	69372017	1968	1970	1970	1968	92
654	20231113	101500	69190781	1970	1970	1970	1970	36
655	20231113	101400	69119861	1968	1968	1968	1968	0
656	20231113	101300	69119861	1968	1968	1968	1968	0
657	20231113	101200	69119861	1968	1968	1968	1968	76
658	20231113	101100	68970293	1968	1967	1968	1965	124
659	20231113	101000	68726611	1967	1971	1971	1965	6361
660	20231113	100900	56214156	1971	1971	1971	1971	0
661	20231113	100800	56214156	1971	1971	1971	1971	3
662	20231113	100700	56208243	1972	1972	1972	1972	1480
663	20231113	100600	53289683	1973	1973	1973	1972	4393
664	20231113	100500	44624571	1974	1974	1974	1974	20
665	20231113	100400	44585091	1974	1974	1974	1974	71
666	20231113	100300	44444937	1975	1975	1975	1975	0
667	20231113	100200	44444937	1975	1975	1975	1975	0
668	20231113	100100	44444937	1975	1975	1975	1975	123
669	20231113	100000	44202012	1975	1975	1976	1973	182
670	20231113	095900	43842539	1973	1973	1973	1973	2
671	20231113	095800	43838593	1975	1975	1975	1975	1
672	20231113	095700	43836618	1975	1975	1975	1975	234
673	20231113	095600	43374468	1975	1975	1975	1975	5
674	20231113	095500	43364593	1975	1975	1975	1975	7
675	20231113	095400	43350768	1975	1975	1975	1975	2
676	20231113	095300	43346818	1974	1974	1974	1974	0
677	20231113	095200	43346818	1974	1974	1974	1974	0
678	20231113	095100	43346818	1974	1972	1974	1972	245
679	20231113	095000	42863388	1973	1974	1974	1972	125
680	20231113	094900	42616663	1974	1973	1974	1973	2
681	20231113	094800	42612716	1974	1974	1974	1974	5
682	20231113	094700	42602846	1974	1974	1974	1974	0
683	20231113	094600	42602846	1974	1974	1974	1974	0
684	20231113	094500	42602846	1974	1974	1974	1974	40
685	20231113	094400	42523886	1974	1974	1974	1974	95
686	20231113	094300	42336356	1973	1973	1973	1973	0
687	20231113	094200	42336356	1973	1973	1973	1973	0
688	20231113	094100	42336356	1973	1973	1973	1973	69
689	20231113	094000	42200219	1973	1973	1977	1973	47
690	20231113	093900	42107324	1973	1973	1973	1973	125
691	20231113	093800	41860699	1973	1973	1973	1973	5
692	20231113	093700	41850834	1973	1971	1973	1971	68
693	20231113	093600	41716796	1973	1973	1974	1971	529
694	20231113	093500	40673786	1973	1973	1973	1972	70
695	20231113	093400	40535743	1972	1974	1974	1972	69
696	20231113	093300	40399545	1974	1974	1977	1974	5
697	20231113	093200	40389672	1972	1972	1972	1972	0
698	20231113	093100	40389672	1972	1972	1972	1972	1
699	20231113	093000	40387700	1972	1971	1972	1971	99
700	20231113	092900	40192500	1970	1970	1970	1969	758
701	20231113	092800	38699249	1970	1970	1970	1969	408
702	20231113	092700	37895606	1969	1969	1969	1969	0
703	20231113	092600	37895606	1969	1969	1969	1969	5
704	20231113	092500	37885761	1969	1971	1971	1969	145
705	20231113	092400	37599984	1972	1972	1972	1969	275
706	20231113	092300	37057822	1972	1972	1972	1972	0
707	20231113	092200	37057822	1972	1970	1975	1970	13
708	20231113	092100	37032191	1970	1967	1970	1967	123
709	20231113	092000	36790129	1969	1969	1978	1969	72
710	20231113	091900	36647992	1969	1968	1978	1967	720
711	20231113	091800	35230104	1967	1967	1968	1967	157
712	20231113	091700	34921153	1967	1969	1969	1967	170
713	20231113	091600	34586583	1971	1969	1977	1969	50
714	20231113	091500	34488121	1968	1969	1969	1968	336
715	20231113	091400	33826806	1967	1967	1967	1967	114
716	20231113	091300	33602568	1967	1969	1969	1965	584
717	20231113	091200	32454327	1966	1965	1971	1962	1945
718	20231113	091100	28633064	1966	1975	1975	1965	961
719	20231113	091000	26741895	1980	1985	1987	1970	9134
720	20231113	090900	8639790	1985	1985	1985	1985	96
721	20231113	090800	8449230	1985	1985	1985	1985	78
722	20231113	090700	8294400	1985	1985	1986	1985	168
723	20231113	090600	7960900	1985	1985	1988	1985	148
724	20231113	090500	7667048	1988	1985	1988	1985	487
725	20231113	090400	6699933	1985	1985	1987	1985	155
726	20231113	090300	6392214	1985	1987	1987	1985	2026
727	20231113	090200	2369839	1987	1987	1987	1987	37
728	20231113	090100	2296320	1987	1989	1989	1987	512
729	20231113	090000	1278574	1987	1999	1999	1987	640