KissMeData/027830/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	191000	545321962	1980	1980	1980	1980	2356
3	20231102	190900	545321962	1980	1980	1980	1980	0
4	20231102	190800	545321962	1980	1980	1980	1980	0
5	20231102	190700	545321962	1980	1980	1980	1980	0
6	20231102	190600	545321962	1980	1980	1980	1980	0
7	20231102	190500	545321962	1980	1980	1980	1980	0
8	20231102	190400	545321962	1980	1980	1980	1980	0
9	20231102	190300	545321962	1980	1980	1980	1980	0
10	20231102	190200	545321962	1980	1980	1980	1980	0
11	20231102	190100	545321962	1980	1980	1980	1980	0
12	20231102	190000	545321962	1980	1980	1980	1980	0
13	20231102	185900	545321962	1980	1980	1980	1980	0
14	20231102	185800	545321962	1980	1980	1980	1980	0
15	20231102	185700	545321962	1980	1980	1980	1980	0
16	20231102	185600	545321962	1980	1980	1980	1980	0
17	20231102	185500	545321962	1980	1980	1980	1980	0
18	20231102	185400	545321962	1980	1980	1980	1980	0
19	20231102	185300	545321962	1980	1980	1980	1980	0
20	20231102	185200	545321962	1980	1980	1980	1980	0
21	20231102	185100	545321962	1980	1980	1980	1980	0
22	20231102	185000	545321962	1980	1980	1980	1980	0
23	20231102	184900	545321962	1980	1980	1980	1980	0
24	20231102	184800	545321962	1980	1980	1980	1980	0
25	20231102	184700	545321962	1980	1980	1980	1980	0
26	20231102	184600	545321962	1980	1980	1980	1980	0
27	20231102	184500	545321962	1980	1980	1980	1980	0
28	20231102	184400	545321962	1980	1980	1980	1980	0
29	20231102	184300	545321962	1980	1980	1980	1980	0
30	20231102	184200	545321962	1980	1980	1980	1980	0
31	20231102	184100	545321962	1980	1980	1980	1980	0
32	20231102	184000	545321962	1980	1980	1980	1980	2356
33	20231102	183900	545321962	1980	1980	1980	1980	0
34	20231102	183800	545321962	1980	1980	1980	1980	0
35	20231102	183700	545321962	1980	1980	1980	1980	0
36	20231102	183600	545321962	1980	1980	1980	1980	0
37	20231102	183500	545321962	1980	1980	1980	1980	0
38	20231102	183400	545321962	1980	1980	1980	1980	0
39	20231102	183300	545321962	1980	1980	1980	1980	0
40	20231102	183200	545321962	1980	1980	1980	1980	0
41	20231102	183100	545321962	1980	1980	1980	1980	0
42	20231102	183000	545321962	1980	1980	1980	1980	0
43	20231102	182900	545321962	1980	1980	1980	1980	0
44	20231102	182800	545321962	1980	1980	1980	1980	0
45	20231102	182700	545321962	1980	1980	1980	1980	0
46	20231102	182600	545321962	1980	1980	1980	1980	0
47	20231102	182500	545321962	1980	1980	1980	1980	0
48	20231102	182400	545321962	1980	1980	1980	1980	0
49	20231102	182300	545321962	1980	1980	1980	1980	0
50	20231102	182200	545321962	1980	1980	1980	1980	0
51	20231102	182100	545321962	1980	1980	1980	1980	0
52	20231102	182000	545321962	1980	1980	1980	1980	0
53	20231102	181900	545321962	1980	1980	1980	1980	0
54	20231102	181800	545321962	1980	1980	1980	1980	0
55	20231102	181700	545321962	1980	1980	1980	1980	0
56	20231102	181600	545321962	1980	1980	1980	1980	0
57	20231102	181500	545321962	1980	1980	1980	1980	0
58	20231102	181400	545321962	1980	1980	1980	1980	0
59	20231102	181300	545321962	1980	1980	1980	1980	0
60	20231102	181200	545321962	1980	1980	1980	1980	0
61	20231102	181100	545321962	1980	1980	1980	1980	0
62	20231102	181000	545321962	1980	1980	1980	1980	2356
63	20231102	180900	545321962	1980	1980	1980	1980	0
64	20231102	180800	545321962	1980	1980	1980	1980	0
65	20231102	180700	545321962	1980	1980	1980	1980	0
66	20231102	180600	545321962	1980	1980	1980	1980	0
67	20231102	180500	545321962	1980	1980	1980	1980	0
68	20231102	180400	545321962	1980	1980	1980	1980	0
69	20231102	180300	545321962	1980	1980	1980	1980	0
70	20231102	180200	545321962	1980	1980	1980	1980	0
71	20231102	180100	545321962	1980	1980	1980	1980	0
72	20231102	180000	545321962	1980	1980	1980	1980	0
73	20231102	175900	545321962	1980	1980	1980	1980	0
74	20231102	175800	545321962	1980	1980	1980	1980	0
75	20231102	175700	545321962	1980	1980	1980	1980	0
76	20231102	175600	545321962	1980	1980	1980	1980	0
77	20231102	175500	545321962	1980	1980	1980	1980	0
78	20231102	175400	545321962	1980	1980	1980	1980	0
79	20231102	175300	545321962	1980	1980	1980	1980	0
80	20231102	175200	545321962	1980	1980	1980	1980	0
81	20231102	175100	545321962	1980	1980	1980	1980	0
82	20231102	175000	545321962	1980	1980	1980	1980	0
83	20231102	174900	545321962	1980	1980	1980	1980	0
84	20231102	174800	545321962	1980	1980	1980	1980	0
85	20231102	174700	545321962	1980	1980	1980	1980	0
86	20231102	174600	545321962	1980	1980	1980	1980	0
87	20231102	174500	545321962	1980	1980	1980	1980	0
88	20231102	174400	545321962	1980	1980	1980	1980	0
89	20231102	174300	545321962	1980	1980	1980	1980	0
90	20231102	174200	545321962	1980	1980	1980	1980	0
91	20231102	174100	545321962	1980	1980	1980	1980	0
92	20231102	174000	545321962	1980	1980	1980	1980	2356
93	20231102	173900	545321962	1980	1980	1980	1980	0
94	20231102	173800	545321962	1980	1980	1980	1980	0
95	20231102	173700	545321962	1980	1980	1980	1980	0
96	20231102	173600	545321962	1980	1980	1980	1980	0
97	20231102	173500	545321962	1980	1980	1980	1980	0
98	20231102	173400	545321962	1980	1980	1980	1980	0
99	20231102	173300	545321962	1980	1980	1980	1980	0
100	20231102	173200	545321962	1980	1980	1980	1980	0
101	20231102	173100	545321962	1980	1980	1980	1980	0
102	20231102	173000	545321962	1980	1980	1980	1980	0
103	20231102	172900	545321962	1980	1980	1980	1980	0
104	20231102	172800	545321962	1980	1980	1980	1980	0
105	20231102	172700	545321962	1980	1980	1980	1980	0
106	20231102	172600	545321962	1980	1980	1980	1980	0
107	20231102	172500	545321962	1980	1980	1980	1980	0
108	20231102	172400	545321962	1980	1980	1980	1980	0
109	20231102	172300	545321962	1980	1980	1980	1980	0
110	20231102	172200	545321962	1980	1980	1980	1980	0
111	20231102	172100	545321962	1980	1980	1980	1980	0
112	20231102	172000	545321962	1980	1980	1980	1980	0
113	20231102	171900	545321962	1980	1980	1980	1980	0
114	20231102	171800	545321962	1980	1980	1980	1980	0
115	20231102	171700	545321962	1980	1980	1980	1980	0
116	20231102	171600	545321962	1980	1980	1980	1980	0
117	20231102	171500	545321962	1980	1980	1980	1980	0
118	20231102	171400	545321962	1980	1980	1980	1980	0
119	20231102	171300	545321962	1980	1980	1980	1980	0
120	20231102	171200	545321962	1980	1980	1980	1980	0
121	20231102	171100	545321962	1980	1980	1980	1980	0
122	20231102	171000	545321962	1980	1980	1980	1980	2356
123	20231102	170900	545321962	1980	1980	1980	1980	0
124	20231102	170800	545321962	1980	1980	1980	1980	0
125	20231102	170700	545321962	1980	1980	1980	1980	0
126	20231102	170600	545321962	1980	1980	1980	1980	0
127	20231102	170500	545321962	1980	1980	1980	1980	0
128	20231102	170400	545321962	1980	1980	1980	1980	0
129	20231102	170300	545321962	1980	1980	1980	1980	0
130	20231102	170200	545321962	1980	1980	1980	1980	0
131	20231102	170100	545321962	1980	1980	1980	1980	0
132	20231102	170000	545321962	1980	1980	1980	1980	0
133	20231102	165900	545321962	1980	1980	1980	1980	0
134	20231102	165800	545321962	1980	1980	1980	1980	0
135	20231102	165700	545321962	1980	1980	1980	1980	0
136	20231102	165600	545321962	1980	1980	1980	1980	0
137	20231102	165500	545321962	1980	1980	1980	1980	0
138	20231102	165400	545321962	1980	1980	1980	1980	0
139	20231102	165300	545321962	1980	1980	1980	1980	0
140	20231102	165200	545321962	1980	1980	1980	1980	0
141	20231102	165100	545321962	1980	1980	1980	1980	0
142	20231102	165000	545321962	1980	1980	1980	1980	0
143	20231102	164900	545321962	1980	1980	1980	1980	0
144	20231102	164800	545321962	1980	1980	1980	1980	0
145	20231102	164700	545321962	1980	1980	1980	1980	0
146	20231102	164600	545321962	1980	1980	1980	1980	0
147	20231102	164500	545321962	1980	1980	1980	1980	0
148	20231102	164400	545321962	1980	1980	1980	1980	0
149	20231102	164300	545321962	1980	1980	1980	1980	0
150	20231102	164200	545321962	1980	1980	1980	1980	0
151	20231102	164100	545321962	1980	1980	1980	1980	0
152	20231102	164000	545321962	1980	1980	1980	1980	2356
153	20231102	163900	545321962	1980	1980	1980	1980	0
154	20231102	163800	545321962	1980	1980	1980	1980	0
155	20231102	163700	545321962	1980	1980	1980	1980	0
156	20231102	163600	545321962	1980	1980	1980	1980	0
157	20231102	163500	545321962	1980	1980	1980	1980	0
158	20231102	163400	545321962	1980	1980	1980	1980	0
159	20231102	163300	545321962	1980	1980	1980	1980	0
160	20231102	163200	545321962	1980	1980	1980	1980	0
161	20231102	163100	545321962	1980	1980	1980	1980	0
162	20231102	163000	545321962	1980	1980	1980	1980	0
163	20231102	162900	545321962	1980	1980	1980	1980	0
164	20231102	162800	545321962	1980	1980	1980	1980	0
165	20231102	162700	545321962	1980	1980	1980	1980	0
166	20231102	162600	545321962	1980	1980	1980	1980	0
167	20231102	162500	545321962	1980	1980	1980	1980	0
168	20231102	162400	545321962	1980	1980	1980	1980	0
169	20231102	162300	545321962	1980	1980	1980	1980	0
170	20231102	162200	545321962	1980	1980	1980	1980	0
171	20231102	162100	545321962	1980	1980	1980	1980	0
172	20231102	162000	545321962	1980	1980	1980	1980	0
173	20231102	161900	545321962	1980	1980	1980	1980	0
174	20231102	161800	545321962	1980	1980	1980	1980	0
175	20231102	161700	545321962	1980	1980	1980	1980	0
176	20231102	161600	545321962	1980	1980	1980	1980	0
177	20231102	161500	545321962	1980	1980	1980	1980	0
178	20231102	161400	545321962	1980	1980	1980	1980	0
179	20231102	161300	545321962	1980	1980	1980	1980	0
180	20231102	161200	545321962	1980	1980	1980	1980	0
181	20231102	161100	545321962	1980	1980	1980	1980	0
182	20231102	161000	545321962	1980	1980	1980	1980	2356
183	20231102	160900	545321962	1980	1980	1980	1980	0
184	20231102	160800	545321962	1980	1980	1980	1980	0
185	20231102	160700	545321962	1980	1980	1980	1980	0
186	20231102	160600	545321962	1980	1980	1980	1980	0
187	20231102	160500	545321962	1980	1980	1980	1980	0
188	20231102	160400	545321962	1980	1980	1980	1980	0
189	20231102	160300	545321962	1980	1980	1980	1980	0
190	20231102	160200	545321962	1980	1980	1980	1980	0
191	20231102	160100	545321962	1980	1980	1980	1980	0
192	20231102	160000	545321962	1980	1980	1980	1980	0
193	20231102	155900	545321962	1980	1980	1980	1980	0
194	20231102	155800	545321962	1980	1980	1980	1980	0
195	20231102	155700	545321962	1980	1980	1980	1980	0
196	20231102	155600	545321962	1980	1980	1980	1980	0
197	20231102	155500	545321962	1980	1980	1980	1980	0
198	20231102	155400	545321962	1980	1980	1980	1980	0
199	20231102	155300	545321962	1980	1980	1980	1980	0
200	20231102	155200	545321962	1980	1980	1980	1980	0
201	20231102	155100	545321962	1980	1980	1980	1980	0
202	20231102	155000	545321962	1980	1980	1980	1980	0
203	20231102	154900	545321962	1980	1980	1980	1980	0
204	20231102	154800	545321962	1980	1980	1980	1980	0
205	20231102	154700	545321962	1980	1980	1980	1980	0
206	20231102	154600	545321962	1980	1980	1980	1980	0
207	20231102	154500	545321962	1980	1980	1980	1980	0
208	20231102	154400	545321962	1980	1980	1980	1980	0
209	20231102	154300	545321962	1980	1980	1980	1980	0
210	20231102	154200	545321962	1980	1980	1980	1980	0
211	20231102	154100	545321962	1980	1980	1980	1980	0
212	20231102	154000	545321962	1980	1980	1980	1980	2356
213	20231102	153900	545321962	1980	1980	1980	1980	0
214	20231102	153800	545321962	1980	1980	1980	1980	0
215	20231102	153700	545321962	1980	1980	1980	1980	0
216	20231102	153600	545321962	1980	1980	1980	1980	0
217	20231102	153500	545321962	1980	1980	1980	1980	0
218	20231102	153400	545321962	1980	1980	1980	1980	0
219	20231102	153300	545321962	1980	1980	1980	1980	0
220	20231102	153200	545321962	1980	1980	1980	1980	0
221	20231102	153100	545321962	1980	1980	1980	1980	0
222	20231102	153000	545321962	1980	1980	1980	1980	2356
223	20231102	152900	540657082	1977	1977	1977	1977	0
224	20231102	152800	540657082	1977	1977	1977	1977	0
225	20231102	152700	540657082	1977	1977	1977	1977	0
226	20231102	152600	540657082	1977	1977	1977	1977	0
227	20231102	152500	540657082	1977	1977	1977	1977	0
228	20231102	152400	540657082	1977	1977	1977	1977	0
229	20231102	152300	540657082	1977	1977	1977	1977	0
230	20231102	152200	540657082	1977	1977	1977	1977	0
231	20231102	152100	540657082	1977	1977	1977	1977	0
232	20231102	152000	540657082	1977	1977	1977	1977	0
233	20231102	151900	540657082	1977	1976	1977	1976	288
234	20231102	151800	540087721	1977	1976	1977	1976	2163
235	20231102	151700	535812684	1976	1975	1976	1975	1101
236	20231102	151600	533638208	1976	1976	1976	1975	323
237	20231102	151500	533000060	1972	1972	1976	1972	1487
238	20231102	151400	530063656	1971	1972	1972	1971	1400
239	20231102	151300	527302917	1972	1972	1972	1972	172
240	20231102	151200	526963733	1978	1978	1978	1978	0
241	20231102	151100	526963733	1978	1978	1978	1978	512
242	20231102	151000	525950997	1978	1978	1978	1978	0
243	20231102	150900	525950997	1978	1978	1978	1978	0
244	20231102	150800	525950997	1978	1978	1978	1978	1
245	20231102	150700	525949019	1969	1969	1969	1969	0
246	20231102	150600	525949019	1969	1969	1969	1969	261
247	20231102	150500	525435110	1969	1973	1973	1969	4409
248	20231102	150400	516749978	1974	1974	1974	1974	2948
249	20231102	150300	510930626	1974	1980	1980	1974	5190
250	20231102	150200	500681144	1979	1979	1979	1979	0
251	20231102	150100	500681144	1979	1979	1979	1979	1
252	20231102	150000	500679165	1980	1980	1980	1980	303
253	20231102	145900	500079225	1980	1980	1980	1980	0
254	20231102	145800	500079225	1980	1980	1980	1980	0
255	20231102	145700	500079225	1980	1980	1980	1980	1
256	20231102	145600	500077245	1981	1981	1981	1981	101
257	20231102	145500	499877164	1972	1972	1972	1972	68
258	20231102	145400	499743068	1972	1972	1972	1972	0
259	20231102	145300	499743068	1972	1972	1972	1972	52
260	20231102	145200	499640524	1982	1982	1982	1982	1
261	20231102	145100	499638542	1972	1972	1972	1972	600
262	20231102	145000	498455342	1972	1972	1972	1972	0
263	20231102	144900	498455342	1972	1972	1972	1972	165
264	20231102	144800	498129962	1972	1972	1972	1972	295
265	20231102	144700	497548222	1972	1972	1972	1972	0
266	20231102	144600	497548222	1972	1972	1972	1972	0
267	20231102	144500	497548222	1972	1972	1972	1972	1
268	20231102	144400	497546250	1972	1972	1972	1972	30
269	20231102	144300	497487090	1972	1972	1972	1972	51
270	20231102	144200	497386518	1971	1973	1973	1971	17
271	20231102	144100	497353008	1983	1983	1983	1983	0
272	20231102	144000	497353008	1983	1983	1983	1983	100
273	20231102	143900	497154708	1983	1983	1983	1983	1
274	20231102	143800	497152725	1971	1980	1980	1971	202
275	20231102	143700	496754542	1981	1982	1982	1981	2
276	20231102	143600	496750579	1984	1984	1984	1984	0
277	20231102	143500	496750579	1984	1984	1984	1984	1
278	20231102	143400	496748595	1984	1982	1984	1982	462
279	20231102	143300	495832469	1982	1974	1982	1974	9746
280	20231102	143200	476550272	1971	1971	1971	1971	0
281	20231102	143100	476550272	1971	1971	1971	1971	1
282	20231102	143000	476548301	1971	1971	1971	1971	0
283	20231102	142900	476548301	1971	1970	1971	1970	1076
284	20231102	142800	474428105	1971	1971	1971	1971	0
285	20231102	142700	474428105	1971	1971	1971	1971	121
286	20231102	142600	474189614	1971	1971	1971	1971	173
287	20231102	142500	473848631	1972	1971	1972	1971	510
288	20231102	142400	472843411	1973	1972	1973	1972	596
289	20231102	142300	471668019	1973	1973	1973	1973	117
290	20231102	142200	471437178	1974	1974	1974	1974	30
291	20231102	142100	471377958	1974	1974	1974	1974	584
292	20231102	142000	470225142	1974	1974	1974	1974	135
293	20231102	141900	469958652	1974	1974	1974	1974	0
294	20231102	141800	469958652	1974	1974	1974	1974	289
295	20231102	141700	469388166	1975	1975	1975	1975	0
296	20231102	141600	469388166	1975	1975	1975	1975	0
297	20231102	141500	469388166	1975	1975	1975	1975	0
298	20231102	141400	469388166	1975	1975	1975	1975	100
299	20231102	141300	469190666	1975	1975	1975	1975	3
300	20231102	141200	469184741	1975	1975	1975	1975	150
301	20231102	141100	468888491	1975	1975	1975	1975	0
302	20231102	141000	468888491	1975	1975	1975	1975	0
303	20231102	140900	468888491	1975	1975	1975	1975	0
304	20231102	140800	468888491	1975	1975	1975	1975	0
305	20231102	140700	468888491	1975	1975	1975	1975	0
306	20231102	140600	468888491	1975	1975	1975	1975	1320
307	20231102	140500	466281491	1975	1975	1975	1975	182
308	20231102	140400	465922041	1975	1975	1975	1975	524
309	20231102	140300	464887141	1979	1979	1979	1979	1
310	20231102	140200	464885162	1979	1979	1979	1979	0
311	20231102	140100	464885162	1979	1979	1979	1979	0
312	20231102	140000	464885162	1979	1979	1979	1979	1
313	20231102	135900	464883183	1974	1974	1974	1974	0
314	20231102	135800	464883183	1974	1974	1974	1974	1
315	20231102	135700	464881209	1980	1980	1980	1980	5
316	20231102	135600	464871309	1974	1974	1974	1974	0
317	20231102	135500	464871309	1974	1974	1974	1974	0
318	20231102	135400	464871309	1974	1974	1974	1974	60
319	20231102	135300	464752869	1974	1974	1974	1974	10
320	20231102	135200	464733129	1983	1983	1983	1983	1
321	20231102	135100	464731146	1973	1979	1979	1973	500
322	20231102	135000	463742560	1979	1979	1979	1979	0
323	20231102	134900	463742560	1979	1979	1979	1979	3091
324	20231102	134800	457625471	1979	1979	1979	1979	0
325	20231102	134700	457625471	1979	1979	1979	1979	0
326	20231102	134600	457625471	1979	1979	1979	1979	0
327	20231102	134500	457625471	1979	1979	1979	1979	50
328	20231102	134400	457526521	1979	1979	1979	1979	3109
329	20231102	134300	451373810	1979	1979	1979	1979	0
330	20231102	134200	451373810	1979	1980	1980	1979	504
331	20231102	134100	450376393	1980	1980	1980	1980	1
332	20231102	134000	450374413	1984	1984	1984	1984	0
333	20231102	133900	450374413	1984	1983	1984	1983	430
334	20231102	133800	449521328	1981	1979	1981	1979	3793
335	20231102	133700	442008864	1979	1979	1979	1979	53
336	20231102	133600	441903977	1978	1978	1978	1978	100
337	20231102	133500	441706177	1978	1978	1978	1978	176
338	20231102	133400	441358049	1979	1979	1979	1979	0
339	20231102	133300	441358049	1979	1979	1979	1979	0
340	20231102	133200	441358049	1979	1979	1979	1979	0
341	20231102	133100	441358049	1979	1979	1979	1979	0
342	20231102	133000	441358049	1979	1979	1979	1979	147
343	20231102	132900	441067136	1979	1979	1979	1979	1
344	20231102	132800	441065157	1980	1980	1980	1980	0
345	20231102	132700	441065157	1980	1980	1980	1980	0
346	20231102	132600	441065157	1980	1980	1980	1980	51
347	20231102	132500	440964177	1980	1980	1980	1980	0
348	20231102	132400	440964177	1980	1980	1980	1980	0
349	20231102	132300	440964177	1980	1980	1980	1980	0
350	20231102	132200	440964177	1980	1980	1980	1980	0
351	20231102	132100	440964177	1980	1980	1980	1980	0
352	20231102	132000	440964177	1980	1980	1980	1980	160
353	20231102	131900	440647377	1981	1981	1981	1981	300
354	20231102	131800	440053077	1980	1980	1980	1980	0
355	20231102	131700	440053077	1980	1980	1980	1980	0
356	20231102	131600	440053077	1980	1980	1980	1980	0
357	20231102	131500	440053077	1980	1980	1980	1980	0
358	20231102	131400	440053077	1980	1981	1981	1980	515
359	20231102	131300	439032872	1981	1981	1981	1981	3
360	20231102	131200	439026929	1981	1981	1981	1981	0
361	20231102	131100	439026929	1981	1980	1981	1978	3216
362	20231102	131000	432656792	1980	1980	1980	1980	76
363	20231102	130900	432506312	1980	1980	1980	1980	124
364	20231102	130800	432260792	1981	1981	1981	1981	1
365	20231102	130700	432258811	1980	1980	1980	1980	50
366	20231102	130600	432159811	1981	1981	1981	1981	1
367	20231102	130500	432157830	1980	1981	1981	1980	910
368	20231102	130400	430355341	1981	1980	1981	1980	972
369	20231102	130300	428430345	1980	1980	1980	1980	0
370	20231102	130200	428430345	1980	1980	1980	1980	0
371	20231102	130100	428430345	1980	1980	1980	1980	0
372	20231102	130000	428430345	1980	1980	1980	1980	10
373	20231102	125900	428410545	1966	1975	1975	1966	7000
374	20231102	125800	414621834	1980	1980	1980	1980	0
375	20231102	125700	414621834	1980	1980	1980	1980	0
376	20231102	125600	414621834	1980	1980	1980	1980	0
377	20231102	125500	414621834	1980	1980	1980	1980	0
378	20231102	125400	414621834	1980	1980	1980	1980	2
379	20231102	125300	414617874	1980	1980	1980	1980	1000
380	20231102	125200	412637874	1978	1978	1978	1978	4055
381	20231102	125100	404617084	1978	1978	1978	1978	0
382	20231102	125000	404617084	1978	1978	1978	1978	0
383	20231102	124900	404617084	1978	1978	1978	1978	1
384	20231102	124800	404615106	1970	1971	1971	1970	500
385	20231102	124700	403630100	1978	1978	1978	1978	0
386	20231102	124600	403630100	1978	1971	1978	1971	3486
387	20231102	124500	396751550	1971	1971	1971	1971	246
388	20231102	124400	396266684	1971	1965	1971	1964	11990
389	20231102	124300	372711328	1965	1965	1965	1965	500
390	20231102	124200	371728828	1965	1965	1965	1965	200
391	20231102	124100	371335828	1971	1971	1971	1971	51
392	20231102	124000	371235307	1973	1973	1973	1973	0
393	20231102	123900	371235307	1973	1973	1973	1973	0
394	20231102	123800	371235307	1973	1965	1973	1964	7921
395	20231102	123700	355673973	1973	1973	1973	1973	0
396	20231102	123600	355673973	1973	1973	1973	1973	0
397	20231102	123500	355673973	1973	1973	1973	1973	0
398	20231102	123400	355673973	1973	1973	1973	1973	0
399	20231102	123300	355673973	1973	1973	1973	1973	0
400	20231102	123200	355673973	1973	1973	1973	1973	194
401	20231102	123100	355291211	1973	1973	1973	1973	0
402	20231102	123000	355291211	1973	1973	1973	1973	0
403	20231102	122900	355291211	1973	1973	1973	1973	0
404	20231102	122800	355291211	1973	1973	1973	1973	0
405	20231102	122700	355291211	1973	1973	1973	1973	1
406	20231102	122600	355289238	1964	1964	1964	1964	500
407	20231102	122500	354307238	1964	1964	1964	1964	0
408	20231102	122400	354307238	1964	1964	1964	1964	100
409	20231102	122300	354110838	1974	1974	1974	1974	0
410	20231102	122200	354110838	1974	1974	1974	1974	0
411	20231102	122100	354110838	1974	1974	1974	1974	0
412	20231102	122000	354110838	1974	1974	1974	1974	0
413	20231102	121900	354110838	1974	1974	1974	1974	0
414	20231102	121800	354110838	1974	1974	1974	1974	0
415	20231102	121700	354110838	1974	1966	1974	1963	675
416	20231102	121600	352784011	1966	1967	1967	1966	2000
417	20231102	121500	348852010	1966	1966	1966	1966	0
418	20231102	121400	348852010	1966	1966	1966	1966	0
419	20231102	121300	348852010	1966	1966	1966	1966	0
420	20231102	121200	348852010	1966	1973	1973	1966	13
421	20231102	121100	348826389	1973	1973	1973	1973	0
422	20231102	121000	348826389	1973	1973	1973	1973	0
423	20231102	120900	348826389	1973	1973	1973	1973	1
424	20231102	120800	348824416	1974	1974	1974	1974	0
425	20231102	120700	348824416	1974	1963	1974	1963	28
426	20231102	120600	348769441	1974	1974	1974	1974	0
427	20231102	120500	348769441	1974	1974	1974	1974	0
428	20231102	120400	348769441	1974	1974	1974	1974	0
429	20231102	120300	348769441	1974	1974	1974	1974	0
430	20231102	120200	348769441	1974	1974	1974	1974	200
431	20231102	120100	348374641	1974	1974	1974	1974	0
432	20231102	120000	348374641	1974	1973	1974	1973	7010
433	20231102	115900	334537811	1962	1962	1962	1962	504
434	20231102	115800	333548963	1962	1962	1962	1962	0
435	20231102	115700	333548963	1962	1962	1962	1962	50
436	20231102	115600	333450863	1972	1972	1972	1972	0
437	20231102	115500	333450863	1972	1972	1972	1972	0
438	20231102	115400	333450863	1972	1972	1972	1972	0
439	20231102	115300	333450863	1972	1972	1972	1972	1000
440	20231102	115200	331478863	1972	1972	1972	1972	0
441	20231102	115100	331478863	1972	1972	1972	1972	0
442	20231102	115000	331478863	1972	1972	1972	1972	1
443	20231102	114900	331476891	1973	1961	1973	1961	2044
444	20231102	114800	327448207	1972	1972	1972	1972	860
445	20231102	114700	325752287	1972	1972	1972	1972	0
446	20231102	114600	325752287	1972	1972	1972	1972	0
447	20231102	114500	325752287	1972	1972	1972	1972	0
448	20231102	114400	325752287	1972	1972	1972	1972	0
449	20231102	114300	325752287	1972	1972	1972	1972	0
450	20231102	114200	325752287	1972	1972	1972	1972	0
451	20231102	114100	325752287	1972	1969	1972	1960	378
452	20231102	114000	325010381	1969	1968	1969	1968	2218
453	20231102	113900	320643357	1969	1969	1969	1969	17
454	20231102	113800	320609884	1969	1969	1969	1969	0
455	20231102	113700	320609884	1969	1969	1969	1969	0
456	20231102	113600	320609884	1969	1969	1970	1969	201
457	20231102	113500	320214114	1969	1969	1969	1969	0
458	20231102	113400	320214114	1969	1969	1969	1969	162
459	20231102	113300	319895136	1969	1969	1969	1969	5
460	20231102	113200	319885291	1960	1960	1960	1960	0
461	20231102	113100	319885291	1960	1960	1960	1960	0
462	20231102	113000	319885291	1960	1960	1960	1960	0
463	20231102	112900	319885291	1960	1964	1964	1960	10000
464	20231102	112800	300282308	1964	1964	1964	1964	24
465	20231102	112700	300235172	1971	1971	1971	1971	0
466	20231102	112600	300235172	1971	1971	1971	1971	84
467	20231102	112500	300069608	1971	1971	1971	1971	1
468	20231102	112400	300067637	1962	1962	1962	1962	482
469	20231102	112300	299121953	1962	1962	1962	1962	1
470	20231102	112200	299119991	1962	1972	1972	1962	382
471	20231102	112100	298370497	1962	1962	1962	1962	0
472	20231102	112000	298370497	1962	1962	1962	1962	0
473	20231102	111900	298370497	1962	1964	1964	1962	2736
474	20231102	111800	293002413	1975	1975	1975	1975	1
475	20231102	111700	293000438	1961	1964	1964	1961	60
476	20231102	111600	292882675	1970	1978	1978	1970	33
477	20231102	111500	292817657	1963	1963	1963	1963	100
478	20231102	111400	292621357	1962	1962	1962	1962	0
479	20231102	111300	292621357	1962	1971	1971	1961	9118
480	20231102	111200	274736966	1972	1972	1980	1972	594
481	20231102	111100	273565555	1972	1972	1972	1972	600
482	20231102	111000	272382355	1972	1972	1972	1972	64
483	20231102	110900	272256147	1973	1973	1973	1973	245
484	20231102	110800	271772762	1973	1973	1973	1973	2
485	20231102	110700	271768816	1973	1973	1973	1973	0
486	20231102	110600	271768816	1973	1973	1973	1973	0
487	20231102	110500	271768816	1973	1973	1973	1973	0
488	20231102	110400	271768816	1973	1973	1973	1973	0
489	20231102	110300	271768816	1973	1973	1973	1973	0
490	20231102	110200	271768816	1973	1973	1973	1973	0
491	20231102	110100	271768816	1973	1973	1973	1973	0
492	20231102	110000	271768816	1973	1974	1974	1973	886
493	20231102	105900	270020552	1975	1975	1975	1975	0
494	20231102	105800	270020552	1975	1975	1975	1975	0
495	20231102	105700	270020552	1975	1975	1975	1975	207
496	20231102	105600	269611727	1976	1976	1976	1976	1
497	20231102	105500	269609751	1976	1976	1976	1976	8
498	20231102	105400	269593943	1976	1976	1976	1976	8
499	20231102	105300	269578135	1976	1976	1976	1976	0
500	20231102	105200	269578135	1976	1976	1976	1976	1
501	20231102	105100	269576159	1976	1976	1976	1976	0
502	20231102	105000	269576159	1976	1976	1976	1976	762
503	20231102	104900	268070447	1976	1976	1976	1976	0
504	20231102	104800	268070447	1976	1979	1979	1976	3016
505	20231102	104700	262109462	1979	1979	1979	1979	204
506	20231102	104600	261705746	1980	1981	1981	1980	141
507	20231102	104500	261426565	1981	1981	1981	1981	10
508	20231102	104400	261406755	1981	1981	1981	1981	0
509	20231102	104300	261406755	1981	1981	1981	1981	1
510	20231102	104200	261404774	1982	1982	1982	1982	97
511	20231102	104100	261212520	1980	1980	1980	1980	0
512	20231102	104000	261212520	1980	1982	1982	1980	70
513	20231102	103900	261073880	1982	1982	1982	1982	2546
514	20231102	103800	256027708	1982	1982	1982	1982	0
515	20231102	103700	256027708	1982	1982	1982	1982	0
516	20231102	103600	256027708	1982	1981	1982	1980	177
517	20231102	103500	255677071	1982	1981	1982	1981	2265
518	20231102	103400	251188106	1981	1981	1981	1981	0
519	20231102	103300	251188106	1981	1981	1981	1981	10
520	20231102	103200	251168296	1981	1984	1984	1981	110
521	20231102	103100	250950085	1984	1984	1984	1984	0
522	20231102	103000	250950085	1984	1984	1984	1984	0
523	20231102	102900	250950085	1984	1984	1984	1984	0
524	20231102	102800	250950085	1984	1984	1984	1984	0
525	20231102	102700	250950085	1984	1984	1984	1984	177
526	20231102	102600	250598917	1985	1985	1985	1985	0
527	20231102	102500	250598917	1985	1985	1985	1985	1
528	20231102	102400	250596932	1981	1981	1981	1981	0
529	20231102	102300	250596932	1981	1981	1981	1981	100
530	20231102	102200	250398832	1981	1980	1981	1980	213
531	20231102	102100	249976892	1981	1981	1981	1981	0
532	20231102	102000	249976892	1981	1981	1981	1981	1
533	20231102	101900	249974911	1985	1985	1985	1985	40
534	20231102	101800	249895511	1985	1985	1985	1985	200
535	20231102	101700	249498511	1986	1986	1986	1986	0
536	20231102	101600	249498511	1986	1985	1986	1985	3006
537	20231102	101500	243531596	1978	1981	1981	1978	50
538	20231102	101400	243432690	1985	1973	1985	1973	23909
539	20231102	101300	196205228	1972	1971	1972	1971	9218
540	20231102	101200	178027531	1971	1970	1971	1960	548
541	20231102	101100	176948440	1970	1970	1970	1970	0
542	20231102	101000	176948440	1970	1970	1970	1970	3
543	20231102	100900	176942530	1960	1971	1971	1960	11
544	20231102	100800	176920860	1971	1971	1971	1971	0
545	20231102	100700	176920860	1971	1971	1971	1971	132
546	20231102	100600	176660688	1971	1959	1971	1959	7
547	20231102	100500	176646915	1959	1959	1959	1959	1
548	20231102	100400	176644956	1971	1972	1972	1971	49
549	20231102	100300	176548376	1956	1956	1956	1956	100
550	20231102	100200	176352776	1972	1973	1973	1956	312
551	20231102	100100	175737362	1973	1973	1973	1973	386
552	20231102	100000	174975784	1973	1973	1973	1973	10
553	20231102	095900	174956054	1973	1973	1973	1973	500
554	20231102	095800	173969554	1974	1965	1974	1965	4311
555	20231102	095700	165473815	1955	1955	1955	1955	58
556	20231102	095600	165360425	1955	1958	1958	1955	3032
557	20231102	095500	159429939	1964	1964	1964	1964	500
558	20231102	095400	158447939	1964	1964	1965	1964	1150
559	20231102	095300	156188599	1964	1964	1964	1964	0
560	20231102	095200	156188599	1964	1964	1964	1964	491
561	20231102	095100	155224275	1956	1956	1956	1956	0
562	20231102	095000	155224275	1956	1956	1956	1956	0
563	20231102	094900	155224275	1956	1958	1958	1956	2000
564	20231102	094800	151311180	1958	1958	1958	1958	0
565	20231102	094700	151311180	1958	1958	1958	1958	245
566	20231102	094600	150831470	1958	1959	1959	1958	301
567	20231102	094500	150242062	1967	1967	1967	1967	30
568	20231102	094400	150183052	1967	1967	1967	1967	20
569	20231102	094300	150143712	1969	1969	1969	1969	0
570	20231102	094200	150143712	1969	1969	1969	1969	40
571	20231102	094100	150064952	1969	1969	1969	1969	0
572	20231102	094000	150064952	1969	1969	1969	1969	1020
573	20231102	093900	148056572	1957	1968	1969	1957	2122
574	20231102	093800	143894328	1968	1968	1968	1968	657
575	20231102	093700	142601352	1968	1965	1968	1965	206
576	20231102	093600	142196028	1957	1965	1965	1957	478
577	20231102	093500	141258134	1965	1963	1965	1963	623
578	20231102	093400	140034375	1963	1963	1963	1963	8
579	20231102	093300	140018671	1953	1964	1964	1953	4
580	20231102	093200	140010848	1964	1964	1964	1964	1
581	20231102	093100	140008884	1952	1952	1952	1952	253
582	20231102	093000	139515028	1952	1962	1963	1952	3002
583	20231102	092900	133633640	1962	1962	1962	1962	40
584	20231102	092800	133555160	1961	1971	1971	1961	1057
585	20231102	092700	131472883	1972	1967	1972	1951	1101
586	20231102	092600	129317003	1968	1972	1972	1968	752
587	20231102	092500	127834066	1972	1970	1972	1970	270
588	20231102	092400	127301646	1971	1971	1971	1971	0
589	20231102	092300	127301646	1971	1971	1971	1971	488
590	20231102	092200	126339798	1972	1972	1972	1972	100
591	20231102	092100	126142598	1972	1968	1973	1967	6263
592	20231102	092000	113798415	1967	1966	1967	1964	197
593	20231102	091900	113411057	1967	1967	1967	1967	10
594	20231102	091800	113391387	1972	1955	1972	1955	13771
595	20231102	091700	86294798	1950	1951	1951	1950	1030
596	20231102	091600	84286297	1962	1959	1962	1950	1090
597	20231102	091500	82159184	1959	1953	1959	1950	1105
598	20231102	091400	79995888	1950	1950	1950	1950	300
599	20231102	091300	79410888	1953	1953	1953	1953	1237
600	20231102	091200	76995027	1953	1953	1956	1953	1406
601	20231102	091100	74246931	1953	1940	1953	1940	33
602	20231102	091000	74182739	1945	1964	1964	1940	15116
603	20231102	090900	44824705	1964	1953	1964	1953	900
604	20231102	090800	43063707	1944	1965	1965	1944	5236
605	20231102	090700	32853716	1966	1965	1966	1965	1050
606	20231102	090600	30789566	1965	1965	1965	1965	1950
607	20231102	090500	26957816	1965	1953	1965	1953	224
608	20231102	090400	26520056	1949	1959	1959	1949	2794
609	20231102	090300	21064596	1955	1958	1958	1955	2391
610	20231102	090200	16388873	1956	1970	1975	1956	315
611	20231102	090100	15767288	1968	1956	1968	1955	1540
612	20231102	090000	12745014	1955	1949	1955	1949	3938