KissMeData/196700/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	203100	74895258	1977	1977	1977	1977	375
3	20231108	203000	74895258	1977	1977	1977	1977	0
4	20231108	202900	74895258	1977	1977	1977	1977	0
5	20231108	202800	74895258	1977	1977	1977	1977	0
6	20231108	202700	74895258	1977	1977	1977	1977	0
7	20231108	202600	74895258	1977	1977	1977	1977	0
8	20231108	202500	74895258	1977	1977	1977	1977	0
9	20231108	202400	74895258	1977	1977	1977	1977	0
10	20231108	202300	74895258	1977	1977	1977	1977	0
11	20231108	202200	74895258	1977	1977	1977	1977	0
12	20231108	202100	74895258	1977	1977	1977	1977	0
13	20231108	202000	74895258	1977	1977	1977	1977	0
14	20231108	201900	74895258	1977	1977	1977	1977	0
15	20231108	201800	74895258	1977	1977	1977	1977	0
16	20231108	201700	74895258	1977	1977	1977	1977	0
17	20231108	201600	74895258	1977	1977	1977	1977	0
18	20231108	201500	74895258	1977	1977	1977	1977	0
19	20231108	201400	74895258	1977	1977	1977	1977	0
20	20231108	201300	74895258	1977	1977	1977	1977	0
21	20231108	201200	74895258	1977	1977	1977	1977	0
22	20231108	201100	74895258	1977	1977	1977	1977	0
23	20231108	201000	74895258	1977	1977	1977	1977	0
24	20231108	200900	74895258	1977	1977	1977	1977	0
25	20231108	200800	74895258	1977	1977	1977	1977	0
26	20231108	200700	74895258	1977	1977	1977	1977	0
27	20231108	200600	74895258	1977	1977	1977	1977	0
28	20231108	200500	74895258	1977	1977	1977	1977	0
29	20231108	200400	74895258	1977	1977	1977	1977	0
30	20231108	200300	74895258	1977	1977	1977	1977	0
31	20231108	200200	74895258	1977	1977	1977	1977	0
32	20231108	200100	74895258	1977	1977	1977	1977	375
33	20231108	200000	74895258	1977	1977	1977	1977	0
34	20231108	195900	74895258	1977	1977	1977	1977	0
35	20231108	195800	74895258	1977	1977	1977	1977	0
36	20231108	195700	74895258	1977	1977	1977	1977	0
37	20231108	195600	74895258	1977	1977	1977	1977	0
38	20231108	195500	74895258	1977	1977	1977	1977	0
39	20231108	195400	74895258	1977	1977	1977	1977	0
40	20231108	195300	74895258	1977	1977	1977	1977	0
41	20231108	195200	74895258	1977	1977	1977	1977	0
42	20231108	195100	74895258	1977	1977	1977	1977	0
43	20231108	195000	74895258	1977	1977	1977	1977	0
44	20231108	194900	74895258	1977	1977	1977	1977	0
45	20231108	194800	74895258	1977	1977	1977	1977	0
46	20231108	194700	74895258	1977	1977	1977	1977	0
47	20231108	194600	74895258	1977	1977	1977	1977	0
48	20231108	194500	74895258	1977	1977	1977	1977	0
49	20231108	194400	74895258	1977	1977	1977	1977	0
50	20231108	194300	74895258	1977	1977	1977	1977	0
51	20231108	194200	74895258	1977	1977	1977	1977	0
52	20231108	194100	74895258	1977	1977	1977	1977	0
53	20231108	194000	74895258	1977	1977	1977	1977	0
54	20231108	193900	74895258	1977	1977	1977	1977	0
55	20231108	193800	74895258	1977	1977	1977	1977	0
56	20231108	193700	74895258	1977	1977	1977	1977	0
57	20231108	193600	74895258	1977	1977	1977	1977	0
58	20231108	193500	74895258	1977	1977	1977	1977	0
59	20231108	193400	74895258	1977	1977	1977	1977	0
60	20231108	193300	74895258	1977	1977	1977	1977	0
61	20231108	193200	74895258	1977	1977	1977	1977	0
62	20231108	193100	74895258	1977	1977	1977	1977	375
63	20231108	193000	74895258	1977	1977	1977	1977	0
64	20231108	192900	74895258	1977	1977	1977	1977	0
65	20231108	192800	74895258	1977	1977	1977	1977	0
66	20231108	192700	74895258	1977	1977	1977	1977	0
67	20231108	192600	74895258	1977	1977	1977	1977	0
68	20231108	192500	74895258	1977	1977	1977	1977	0
69	20231108	192400	74895258	1977	1977	1977	1977	0
70	20231108	192300	74895258	1977	1977	1977	1977	0
71	20231108	192200	74895258	1977	1977	1977	1977	0
72	20231108	192100	74895258	1977	1977	1977	1977	0
73	20231108	192000	74895258	1977	1977	1977	1977	0
74	20231108	191900	74895258	1977	1977	1977	1977	0
75	20231108	191800	74895258	1977	1977	1977	1977	0
76	20231108	191700	74895258	1977	1977	1977	1977	0
77	20231108	191600	74895258	1977	1977	1977	1977	0
78	20231108	191500	74895258	1977	1977	1977	1977	0
79	20231108	191400	74895258	1977	1977	1977	1977	0
80	20231108	191300	74895258	1977	1977	1977	1977	0
81	20231108	191200	74895258	1977	1977	1977	1977	0
82	20231108	191100	74895258	1977	1977	1977	1977	0
83	20231108	191000	74895258	1977	1977	1977	1977	0
84	20231108	190900	74895258	1977	1977	1977	1977	0
85	20231108	190800	74895258	1977	1977	1977	1977	0
86	20231108	190700	74895258	1977	1977	1977	1977	0
87	20231108	190600	74895258	1977	1977	1977	1977	0
88	20231108	190500	74895258	1977	1977	1977	1977	0
89	20231108	190400	74895258	1977	1977	1977	1977	0
90	20231108	190300	74895258	1977	1977	1977	1977	0
91	20231108	190200	74895258	1977	1977	1977	1977	0
92	20231108	190100	74895258	1977	1977	1977	1977	375
93	20231108	190000	74895258	1977	1977	1977	1977	0
94	20231108	185900	74895258	1977	1977	1977	1977	0
95	20231108	185800	74895258	1977	1977	1977	1977	0
96	20231108	185700	74895258	1977	1977	1977	1977	0
97	20231108	185600	74895258	1977	1977	1977	1977	0
98	20231108	185500	74895258	1977	1977	1977	1977	0
99	20231108	185400	74895258	1977	1977	1977	1977	0
100	20231108	185300	74895258	1977	1977	1977	1977	0
101	20231108	185200	74895258	1977	1977	1977	1977	0
102	20231108	185100	74895258	1977	1977	1977	1977	0
103	20231108	185000	74895258	1977	1977	1977	1977	0
104	20231108	184900	74895258	1977	1977	1977	1977	0
105	20231108	184800	74895258	1977	1977	1977	1977	0
106	20231108	184700	74895258	1977	1977	1977	1977	0
107	20231108	184600	74895258	1977	1977	1977	1977	0
108	20231108	184500	74895258	1977	1977	1977	1977	0
109	20231108	184400	74895258	1977	1977	1977	1977	0
110	20231108	184300	74895258	1977	1977	1977	1977	0
111	20231108	184200	74895258	1977	1977	1977	1977	0
112	20231108	184100	74895258	1977	1977	1977	1977	0
113	20231108	184000	74895258	1977	1977	1977	1977	0
114	20231108	183900	74895258	1977	1977	1977	1977	0
115	20231108	183800	74895258	1977	1977	1977	1977	0
116	20231108	183700	74895258	1977	1977	1977	1977	0
117	20231108	183600	74895258	1977	1977	1977	1977	0
118	20231108	183500	74895258	1977	1977	1977	1977	0
119	20231108	183400	74895258	1977	1977	1977	1977	0
120	20231108	183300	74895258	1977	1977	1977	1977	0
121	20231108	183200	74895258	1977	1977	1977	1977	0
122	20231108	183100	74895258	1977	1977	1977	1977	375
123	20231108	183000	74895258	1977	1977	1977	1977	0
124	20231108	182900	74895258	1977	1977	1977	1977	0
125	20231108	182800	74895258	1977	1977	1977	1977	0
126	20231108	182700	74895258	1977	1977	1977	1977	0
127	20231108	182600	74895258	1977	1977	1977	1977	0
128	20231108	182500	74895258	1977	1977	1977	1977	0
129	20231108	182400	74895258	1977	1977	1977	1977	0
130	20231108	182300	74895258	1977	1977	1977	1977	0
131	20231108	182200	74895258	1977	1977	1977	1977	0
132	20231108	182100	74895258	1977	1977	1977	1977	0
133	20231108	182000	74895258	1977	1977	1977	1977	0
134	20231108	181900	74895258	1977	1977	1977	1977	0
135	20231108	181800	74895258	1977	1977	1977	1977	0
136	20231108	181700	74895258	1977	1977	1977	1977	0
137	20231108	181600	74895258	1977	1977	1977	1977	0
138	20231108	181500	74895258	1977	1977	1977	1977	0
139	20231108	181400	74895258	1977	1977	1977	1977	0
140	20231108	181300	74895258	1977	1977	1977	1977	0
141	20231108	181200	74895258	1977	1977	1977	1977	0
142	20231108	181100	74895258	1977	1977	1977	1977	0
143	20231108	181000	74895258	1977	1977	1977	1977	0
144	20231108	180900	74895258	1977	1977	1977	1977	0
145	20231108	180800	74895258	1977	1977	1977	1977	0
146	20231108	180700	74895258	1977	1977	1977	1977	0
147	20231108	180600	74895258	1977	1977	1977	1977	0
148	20231108	180500	74895258	1977	1977	1977	1977	0
149	20231108	180400	74895258	1977	1977	1977	1977	0
150	20231108	180300	74895258	1977	1977	1977	1977	0
151	20231108	180200	74895258	1977	1977	1977	1977	0
152	20231108	180100	74895258	1977	1977	1977	1977	375
153	20231108	180000	74895258	1977	1977	1977	1977	0
154	20231108	175900	74895258	1977	1977	1977	1977	0
155	20231108	175800	74895258	1977	1977	1977	1977	0
156	20231108	175700	74895258	1977	1977	1977	1977	0
157	20231108	175600	74895258	1977	1977	1977	1977	0
158	20231108	175500	74895258	1977	1977	1977	1977	0
159	20231108	175400	74895258	1977	1977	1977	1977	0
160	20231108	175300	74895258	1977	1977	1977	1977	0
161	20231108	175200	74895258	1977	1977	1977	1977	0
162	20231108	175100	74895258	1977	1977	1977	1977	0
163	20231108	175000	74895258	1977	1977	1977	1977	0
164	20231108	174900	74895258	1977	1977	1977	1977	0
165	20231108	174800	74895258	1977	1977	1977	1977	0
166	20231108	174700	74895258	1977	1977	1977	1977	0
167	20231108	174600	74895258	1977	1977	1977	1977	0
168	20231108	174500	74895258	1977	1977	1977	1977	0
169	20231108	174400	74895258	1977	1977	1977	1977	0
170	20231108	174300	74895258	1977	1977	1977	1977	0
171	20231108	174200	74895258	1977	1977	1977	1977	0
172	20231108	174100	74895258	1977	1977	1977	1977	0
173	20231108	174000	74895258	1977	1977	1977	1977	0
174	20231108	173900	74895258	1977	1977	1977	1977	0
175	20231108	173800	74895258	1977	1977	1977	1977	0
176	20231108	173700	74895258	1977	1977	1977	1977	0
177	20231108	173600	74895258	1977	1977	1977	1977	0
178	20231108	173500	74895258	1977	1977	1977	1977	0
179	20231108	173400	74895258	1977	1977	1977	1977	0
180	20231108	173300	74895258	1977	1977	1977	1977	0
181	20231108	173200	74895258	1977	1977	1977	1977	0
182	20231108	173100	74895258	1977	1977	1977	1977	375
183	20231108	173000	74895258	1977	1977	1977	1977	0
184	20231108	172900	74895258	1977	1977	1977	1977	0
185	20231108	172800	74895258	1977	1977	1977	1977	0
186	20231108	172700	74895258	1977	1977	1977	1977	0
187	20231108	172600	74895258	1977	1977	1977	1977	0
188	20231108	172500	74895258	1977	1977	1977	1977	0
189	20231108	172400	74895258	1977	1977	1977	1977	0
190	20231108	172300	74895258	1977	1977	1977	1977	0
191	20231108	172200	74895258	1977	1977	1977	1977	0
192	20231108	172100	74895258	1977	1977	1977	1977	0
193	20231108	172000	74895258	1977	1977	1977	1977	0
194	20231108	171900	74895258	1977	1977	1977	1977	0
195	20231108	171800	74895258	1977	1977	1977	1977	0
196	20231108	171700	74895258	1977	1977	1977	1977	0
197	20231108	171600	74895258	1977	1977	1977	1977	0
198	20231108	171500	74895258	1977	1977	1977	1977	0
199	20231108	171400	74895258	1977	1977	1977	1977	0
200	20231108	171300	74895258	1977	1977	1977	1977	0
201	20231108	171200	74895258	1977	1977	1977	1977	0
202	20231108	171100	74895258	1977	1977	1977	1977	0
203	20231108	171000	74895258	1977	1977	1977	1977	0
204	20231108	170900	74895258	1977	1977	1977	1977	0
205	20231108	170800	74895258	1977	1977	1977	1977	0
206	20231108	170700	74895258	1977	1977	1977	1977	0
207	20231108	170600	74895258	1977	1977	1977	1977	0
208	20231108	170500	74895258	1977	1977	1977	1977	0
209	20231108	170400	74895258	1977	1977	1977	1977	0
210	20231108	170300	74895258	1977	1977	1977	1977	0
211	20231108	170200	74895258	1977	1977	1977	1977	0
212	20231108	170100	74895258	1977	1977	1977	1977	375
213	20231108	170000	74895258	1977	1977	1977	1977	0
214	20231108	165900	74895258	1977	1977	1977	1977	0
215	20231108	165800	74895258	1977	1977	1977	1977	0
216	20231108	165700	74895258	1977	1977	1977	1977	0
217	20231108	165600	74895258	1977	1977	1977	1977	0
218	20231108	165500	74895258	1977	1977	1977	1977	0
219	20231108	165400	74895258	1977	1977	1977	1977	0
220	20231108	165300	74895258	1977	1977	1977	1977	0
221	20231108	165200	74895258	1977	1977	1977	1977	0
222	20231108	165100	74895258	1977	1977	1977	1977	0
223	20231108	165000	74895258	1977	1977	1977	1977	0
224	20231108	164900	74895258	1977	1977	1977	1977	0
225	20231108	164800	74895258	1977	1977	1977	1977	0
226	20231108	164700	74895258	1977	1977	1977	1977	0
227	20231108	164600	74895258	1977	1977	1977	1977	0
228	20231108	164500	74895258	1977	1977	1977	1977	0
229	20231108	164400	74895258	1977	1977	1977	1977	0
230	20231108	164300	74895258	1977	1977	1977	1977	0
231	20231108	164200	74895258	1977	1977	1977	1977	0
232	20231108	164100	74895258	1977	1977	1977	1977	0
233	20231108	164000	74895258	1977	1977	1977	1977	0
234	20231108	163900	74895258	1977	1977	1977	1977	0
235	20231108	163800	74895258	1977	1977	1977	1977	0
236	20231108	163700	74895258	1977	1977	1977	1977	0
237	20231108	163600	74895258	1977	1977	1977	1977	0
238	20231108	163500	74895258	1977	1977	1977	1977	0
239	20231108	163400	74895258	1977	1977	1977	1977	0
240	20231108	163300	74895258	1977	1977	1977	1977	0
241	20231108	163200	74895258	1977	1977	1977	1977	0
242	20231108	163100	74895258	1977	1977	1977	1977	375
243	20231108	163000	74895258	1977	1977	1977	1977	0
244	20231108	162900	74895258	1977	1977	1977	1977	0
245	20231108	162800	74895258	1977	1977	1977	1977	0
246	20231108	162700	74895258	1977	1977	1977	1977	0
247	20231108	162600	74895258	1977	1977	1977	1977	0
248	20231108	162500	74895258	1977	1977	1977	1977	0
249	20231108	162400	74895258	1977	1977	1977	1977	0
250	20231108	162300	74895258	1977	1977	1977	1977	0
251	20231108	162200	74895258	1977	1977	1977	1977	0
252	20231108	162100	74895258	1977	1977	1977	1977	0
253	20231108	162000	74895258	1977	1977	1977	1977	0
254	20231108	161900	74895258	1977	1977	1977	1977	0
255	20231108	161800	74895258	1977	1977	1977	1977	0
256	20231108	161700	74895258	1977	1977	1977	1977	0
257	20231108	161600	74895258	1977	1977	1977	1977	0
258	20231108	161500	74895258	1977	1977	1977	1977	0
259	20231108	161400	74895258	1977	1977	1977	1977	0
260	20231108	161300	74895258	1977	1977	1977	1977	0
261	20231108	161200	74895258	1977	1977	1977	1977	0
262	20231108	161100	74895258	1977	1977	1977	1977	0
263	20231108	161000	74895258	1977	1977	1977	1977	0
264	20231108	160900	74895258	1977	1977	1977	1977	0
265	20231108	160800	74895258	1977	1977	1977	1977	0
266	20231108	160700	74895258	1977	1977	1977	1977	0
267	20231108	160600	74895258	1977	1977	1977	1977	0
268	20231108	160500	74895258	1977	1977	1977	1977	0
269	20231108	160400	74895258	1977	1977	1977	1977	0
270	20231108	160300	74895258	1977	1977	1977	1977	0
271	20231108	160200	74895258	1977	1977	1977	1977	0
272	20231108	160100	74895258	1977	1977	1977	1977	375
273	20231108	160000	74895258	1977	1977	1977	1977	0
274	20231108	155900	74895258	1977	1977	1977	1977	0
275	20231108	155800	74895258	1977	1977	1977	1977	0
276	20231108	155700	74895258	1977	1977	1977	1977	0
277	20231108	155600	74895258	1977	1977	1977	1977	0
278	20231108	155500	74895258	1977	1977	1977	1977	0
279	20231108	155400	74895258	1977	1977	1977	1977	0
280	20231108	155300	74895258	1977	1977	1977	1977	0
281	20231108	155200	74895258	1977	1977	1977	1977	0
282	20231108	155100	74895258	1977	1977	1977	1977	0
283	20231108	155000	74895258	1977	1977	1977	1977	0
284	20231108	154900	74895258	1977	1977	1977	1977	0
285	20231108	154800	74895258	1977	1977	1977	1977	0
286	20231108	154700	74895258	1977	1977	1977	1977	0
287	20231108	154600	74895258	1977	1977	1977	1977	0
288	20231108	154500	74895258	1977	1977	1977	1977	0
289	20231108	154400	74895258	1977	1977	1977	1977	0
290	20231108	154300	74895258	1977	1977	1977	1977	0
291	20231108	154200	74895258	1977	1977	1977	1977	0
292	20231108	154100	74895258	1977	1977	1977	1977	0
293	20231108	154000	74895258	1977	1977	1977	1977	0
294	20231108	153900	74895258	1977	1977	1977	1977	0
295	20231108	153800	74895258	1977	1977	1977	1977	0
296	20231108	153700	74895258	1977	1977	1977	1977	0
297	20231108	153600	74895258	1977	1977	1977	1977	0
298	20231108	153500	74895258	1977	1977	1977	1977	0
299	20231108	153400	74895258	1977	1977	1977	1977	0
300	20231108	153300	74895258	1977	1977	1977	1977	0
301	20231108	153200	74895258	1977	1977	1977	1977	0
302	20231108	153100	74895258	1977	1977	1977	1977	375
303	20231108	153000	74895258	1977	1977	1977	1977	375
304	20231108	152900	74153883	1976	1976	1976	1976	0
305	20231108	152800	74153883	1976	1976	1976	1976	0
306	20231108	152700	74153883	1976	1976	1976	1976	0
307	20231108	152600	74153883	1976	1976	1976	1976	0
308	20231108	152500	74153883	1976	1976	1976	1976	0
309	20231108	152400	74153883	1976	1976	1976	1976	0
310	20231108	152300	74153883	1976	1976	1976	1976	0
311	20231108	152200	74153883	1976	1976	1976	1976	0
312	20231108	152100	74153883	1976	1976	1976	1976	0
313	20231108	152000	74153883	1976	1976	1976	1976	0
314	20231108	151900	74153883	1976	1976	1976	1976	69
315	20231108	151800	74017539	1971	1971	1971	1971	0
316	20231108	151700	74017539	1971	1971	1971	1971	0
317	20231108	151600	74017539	1971	1973	1973	1971	11666
318	20231108	151500	51019180	1972	1972	1972	1972	0
319	20231108	151400	51019180	1972	1972	1972	1972	0
320	20231108	151300	51019180	1972	1972	1972	1972	0
321	20231108	151200	51019180	1972	1972	1972	1972	0
322	20231108	151100	51019180	1972	1972	1972	1972	0
323	20231108	151000	51019180	1972	1972	1972	1972	0
324	20231108	150900	51019180	1972	1972	1972	1972	12
325	20231108	150800	50995516	1972	1973	1973	1972	2365
326	20231108	150700	46330737	1973	1976	1976	1973	32
327	20231108	150600	46267508	1973	1973	1973	1973	2
328	20231108	150500	46263562	1973	1973	1973	1973	1
329	20231108	150400	46261589	1974	1974	1974	1974	30
330	20231108	150300	46202369	1974	1974	1974	1974	1
331	20231108	150200	46200395	1974	1977	1977	1974	31
332	20231108	150100	46139111	1978	1978	1978	1978	0
333	20231108	150000	46139111	1978	1978	1978	1978	0
334	20231108	145900	46139111	1978	1978	1978	1978	0
335	20231108	145800	46139111	1978	1978	1978	1978	1
336	20231108	145700	46137133	1977	1977	1977	1977	13
337	20231108	145600	46111432	1977	1977	1977	1977	0
338	20231108	145500	46111432	1977	1977	1977	1977	0
339	20231108	145400	46111432	1977	1977	1977	1977	0
340	20231108	145300	46111432	1977	1977	1977	1977	0
341	20231108	145200	46111432	1977	1977	1977	1977	1
342	20231108	145100	46109455	1973	1973	1973	1973	0
343	20231108	145000	46109455	1973	1973	1973	1973	0
344	20231108	144900	46109455	1973	1973	1973	1973	0
345	20231108	144800	46109455	1973	1978	1978	1973	354
346	20231108	144700	45410309	1977	1977	1977	1977	4
347	20231108	144600	45402401	1975	1975	1975	1975	0
348	20231108	144500	45402401	1975	1975	1975	1975	0
349	20231108	144400	45402401	1975	1975	1975	1975	0
350	20231108	144300	45402401	1975	1975	1975	1975	0
351	20231108	144200	45402401	1975	1975	1975	1975	0
352	20231108	144100	45402401	1975	1975	1975	1975	0
353	20231108	144000	45402401	1975	1975	1975	1975	42
354	20231108	143900	45319451	1975	1975	1975	1975	0
355	20231108	143800	45319451	1975	1975	1975	1975	0
356	20231108	143700	45319451	1975	1975	1975	1975	0
357	20231108	143600	45319451	1975	1975	1975	1975	25
358	20231108	143500	45270076	1976	1976	1976	1976	0
359	20231108	143400	45270076	1976	1976	1976	1976	0
360	20231108	143300	45270076	1976	1976	1976	1976	0
361	20231108	143200	45270076	1976	1976	1976	1976	0
362	20231108	143100	45270076	1976	1976	1976	1976	0
363	20231108	143000	45270076	1976	1976	1976	1976	0
364	20231108	142900	45270076	1976	1976	1976	1976	42
365	20231108	142800	45187084	1973	1974	1974	1973	765
366	20231108	142700	43677694	1974	1974	1974	1974	0
367	20231108	142600	43677694	1974	1974	1974	1974	0
368	20231108	142500	43677694	1974	1974	1974	1974	100
369	20231108	142400	43480294	1974	1974	1974	1974	0
370	20231108	142300	43480294	1974	1974	1974	1974	0
371	20231108	142200	43480294	1974	1974	1974	1974	0
372	20231108	142100	43480294	1974	1974	1974	1974	0
373	20231108	142000	43480294	1974	1974	1974	1974	0
374	20231108	141900	43480294	1974	1974	1974	1974	0
375	20231108	141800	43480294	1974	1974	1974	1974	0
376	20231108	141700	43480294	1974	1974	1974	1974	0
377	20231108	141600	43480294	1974	1974	1974	1974	0
378	20231108	141500	43480294	1974	1974	1974	1974	0
379	20231108	141400	43480294	1974	1977	1977	1974	559
380	20231108	141300	42376175	1978	1978	1978	1978	0
381	20231108	141200	42376175	1978	1978	1978	1978	0
382	20231108	141100	42376175	1978	1978	1978	1978	0
383	20231108	141000	42376175	1978	1978	1978	1978	0
384	20231108	140900	42376175	1978	1978	1978	1978	0
385	20231108	140800	42376175	1978	1978	1978	1978	0
386	20231108	140700	42376175	1978	1978	1978	1978	0
387	20231108	140600	42376175	1978	1978	1978	1978	0
388	20231108	140500	42376175	1978	1978	1978	1978	0
389	20231108	140400	42376175	1978	1978	1978	1978	0
390	20231108	140300	42376175	1978	1978	1978	1978	0
391	20231108	140200	42376175	1978	1978	1978	1978	0
392	20231108	140100	42376175	1978	1978	1978	1978	0
393	20231108	140000	42376175	1978	1978	1978	1978	60
394	20231108	135900	42257495	1978	1978	1978	1978	42
395	20231108	135800	42174419	1975	1975	1975	1975	0
396	20231108	135700	42174419	1975	1975	1975	1975	0
397	20231108	135600	42174419	1975	1975	1975	1975	0
398	20231108	135500	42174419	1975	1975	1975	1975	0
399	20231108	135400	42174419	1975	1975	1975	1975	0
400	20231108	135300	42174419	1975	1977	1977	1975	255
401	20231108	135200	41670507	1978	1978	1978	1978	0
402	20231108	135100	41670507	1978	1978	1978	1978	0
403	20231108	135000	41670507	1978	1978	1978	1978	0
404	20231108	134900	41670507	1978	1978	1978	1978	0
405	20231108	134800	41670507	1978	1978	1978	1978	1011
406	20231108	134700	39670749	1978	1978	1978	1978	0
407	20231108	134600	39670749	1978	1978	1978	1978	0
408	20231108	134500	39670749	1978	1978	1978	1978	0
409	20231108	134400	39670749	1978	1978	1978	1978	0
410	20231108	134300	39670749	1978	1978	1978	1978	0
411	20231108	134200	39670749	1978	1978	1978	1978	0
412	20231108	134100	39670749	1978	1978	1978	1978	0
413	20231108	134000	39670749	1978	1978	1978	1978	0
414	20231108	133900	39670749	1978	1978	1978	1978	0
415	20231108	133800	39670749	1978	1978	1978	1978	0
416	20231108	133700	39670749	1978	1978	1978	1978	0
417	20231108	133600	39670749	1978	1978	1978	1978	0
418	20231108	133500	39670749	1978	1978	1978	1978	3
419	20231108	133400	39664815	1980	1980	1980	1980	0
420	20231108	133300	39664815	1980	1980	1980	1980	0
421	20231108	133200	39664815	1980	1980	1980	1980	0
422	20231108	133100	39664815	1980	1980	1980	1980	0
423	20231108	133000	39664815	1980	1980	1980	1980	42
424	20231108	132900	39581655	1979	1979	1979	1979	0
425	20231108	132800	39581655	1979	1979	1979	1979	0
426	20231108	132700	39581655	1979	1979	1979	1979	0
427	20231108	132600	39581655	1979	1979	1979	1979	0
428	20231108	132500	39581655	1979	1979	1979	1979	0
429	20231108	132400	39581655	1979	1979	1979	1979	0
430	20231108	132300	39581655	1979	1979	1979	1979	0
431	20231108	132200	39581655	1979	1979	1979	1979	0
432	20231108	132100	39581655	1979	1979	1979	1979	0
433	20231108	132000	39581655	1979	1979	1979	1979	0
434	20231108	131900	39581655	1979	1979	1979	1979	0
435	20231108	131800	39581655	1979	1979	1979	1979	0
436	20231108	131700	39581655	1979	1979	1979	1979	0
437	20231108	131600	39581655	1979	1979	1979	1979	0
438	20231108	131500	39581655	1979	1979	1979	1979	0
439	20231108	131400	39581655	1979	1979	1979	1979	5
440	20231108	131300	39571760	1979	1980	1980	1979	490
441	20231108	131200	38601958	1980	1980	1980	1980	0
442	20231108	131100	38601958	1980	1980	1980	1980	217
443	20231108	131000	38172298	1980	1980	1980	1980	0
444	20231108	130900	38172298	1980	1980	1980	1980	0
445	20231108	130800	38172298	1980	1980	1980	1980	399
446	20231108	130700	37382278	1980	1980	1980	1980	0
447	20231108	130600	37382278	1980	1980	1980	1980	0
448	20231108	130500	37382278	1980	1980	1980	1980	0
449	20231108	130400	37382278	1980	1980	1980	1980	0
450	20231108	130300	37382278	1980	1980	1980	1980	0
451	20231108	130200	37382278	1980	1980	1980	1980	0
452	20231108	130100	37382278	1980	1980	1980	1980	0
453	20231108	130000	37382278	1980	1980	1980	1980	0
454	20231108	125900	37382278	1980	1980	1980	1980	0
455	20231108	125800	37382278	1980	1980	1980	1980	0
456	20231108	125700	37382278	1980	1980	1980	1980	0
457	20231108	125600	37382278	1980	1980	1980	1980	0
458	20231108	125500	37382278	1980	1980	1980	1980	0
459	20231108	125400	37382278	1980	1980	1980	1980	0
460	20231108	125300	37382278	1980	1980	1980	1980	300
461	20231108	125200	36788278	1981	1981	1981	1981	0
462	20231108	125100	36788278	1981	1981	1981	1981	0
463	20231108	125000	36788278	1981	1981	1981	1981	0
464	20231108	124900	36788278	1981	1981	1981	1981	0
465	20231108	124800	36788278	1981	1981	1981	1981	0
466	20231108	124700	36788278	1981	1981	1981	1981	0
467	20231108	124600	36788278	1981	1981	1981	1981	0
468	20231108	124500	36788278	1981	1981	1981	1981	0
469	20231108	124400	36788278	1981	1981	1981	1981	0
470	20231108	124300	36788278	1981	1981	1981	1981	0
471	20231108	124200	36788278	1981	1981	1981	1981	10
472	20231108	124100	36768468	1981	1982	1982	1981	431
473	20231108	124000	35914574	1989	1989	1989	1989	0
474	20231108	123900	35914574	1989	1989	1989	1989	0
475	20231108	123800	35914574	1989	1989	1989	1989	0
476	20231108	123700	35914574	1989	1989	1989	1989	0
477	20231108	123600	35914574	1989	1989	1989	1989	0
478	20231108	123500	35914574	1989	1989	1989	1989	0
479	20231108	123400	35914574	1989	1989	1989	1989	2
480	20231108	123300	35910596	1989	1989	1989	1989	1
481	20231108	123200	35908607	1981	1981	1981	1981	0
482	20231108	123100	35908607	1981	1981	1981	1981	0
483	20231108	123000	35908607	1981	1981	1981	1981	0
484	20231108	122900	35908607	1981	1981	1981	1981	0
485	20231108	122800	35908607	1981	1981	1981	1981	0
486	20231108	122700	35908607	1981	1981	1981	1981	0
487	20231108	122600	35908607	1981	1981	1981	1981	0
488	20231108	122500	35908607	1981	1981	1981	1981	0
489	20231108	122400	35908607	1981	1981	1981	1981	0
490	20231108	122300	35908607	1981	1981	1981	1981	0
491	20231108	122200	35908607	1981	1981	1981	1981	0
492	20231108	122100	35908607	1981	1981	1981	1981	0
493	20231108	122000	35908607	1981	1981	1981	1981	0
494	20231108	121900	35908607	1981	1981	1981	1981	0
495	20231108	121800	35908607	1981	1981	1981	1981	0
496	20231108	121700	35908607	1981	1981	1981	1981	0
497	20231108	121600	35908607	1981	1981	1981	1981	0
498	20231108	121500	35908607	1981	1981	1981	1981	0
499	20231108	121400	35908607	1981	1981	1981	1981	0
500	20231108	121300	35908607	1981	1981	1981	1981	0
501	20231108	121200	35908607	1981	1981	1981	1981	0
502	20231108	121100	35908607	1981	1981	1981	1981	0
503	20231108	121000	35908607	1981	1981	1981	1981	0
504	20231108	120900	35908607	1981	1984	1984	1981	1136
505	20231108	120800	33657515	1984	1984	1984	1984	0
506	20231108	120700	33657515	1984	1984	1984	1984	0
507	20231108	120600	33657515	1984	1984	1984	1984	0
508	20231108	120500	33657515	1984	1984	1984	1984	0
509	20231108	120400	33657515	1984	1984	1984	1984	0
510	20231108	120300	33657515	1984	1984	1984	1984	0
511	20231108	120200	33657515	1984	1984	1984	1984	0
512	20231108	120100	33657515	1984	1984	1984	1984	0
513	20231108	120000	33657515	1984	1984	1984	1984	0
514	20231108	115900	33657515	1984	1984	1984	1984	0
515	20231108	115800	33657515	1984	1984	1984	1984	0
516	20231108	115700	33657515	1984	1984	1984	1984	0
517	20231108	115600	33657515	1984	1984	1984	1984	0
518	20231108	115500	33657515	1984	1984	1984	1984	0
519	20231108	115400	33657515	1984	1984	1984	1984	0
520	20231108	115300	33657515	1984	1987	1987	1984	543
521	20231108	115200	32579087	1990	1990	1990	1990	0
522	20231108	115100	32579087	1990	1990	1990	1990	0
523	20231108	115000	32579087	1990	1990	1990	1990	0
524	20231108	114900	32579087	1990	1990	1990	1990	0
525	20231108	114800	32579087	1990	1990	1990	1990	0
526	20231108	114700	32579087	1990	1990	1990	1990	0
527	20231108	114600	32579087	1990	1990	1990	1990	0
528	20231108	114500	32579087	1990	1990	1990	1990	0
529	20231108	114400	32579087	1990	1990	1990	1990	0
530	20231108	114300	32579087	1990	1990	1990	1990	14
531	20231108	114200	32551227	1990	1990	1990	1990	0
532	20231108	114100	32551227	1990	1990	1990	1990	0
533	20231108	114000	32551227	1990	1990	1990	1990	0
534	20231108	113900	32551227	1990	1990	1990	1990	0
535	20231108	113800	32551227	1990	1990	1990	1990	0
536	20231108	113700	32551227	1990	1990	1990	1990	0
537	20231108	113600	32551227	1990	1990	1990	1990	0
538	20231108	113500	32551227	1990	1990	1990	1990	0
539	20231108	113400	32551227	1990	1990	1990	1990	0
540	20231108	113300	32551227	1990	1990	1990	1990	0
541	20231108	113200	32551227	1990	1990	1990	1990	0
542	20231108	113100	32551227	1990	1990	1990	1990	0
543	20231108	113000	32551227	1990	1990	1990	1990	0
544	20231108	112900	32551227	1990	1990	1990	1990	0
545	20231108	112800	32551227	1990	1990	1990	1990	0
546	20231108	112700	32551227	1990	1990	1990	1990	3
547	20231108	112600	32545257	1987	1987	1987	1987	0
548	20231108	112500	32545257	1987	1987	1987	1987	0
549	20231108	112400	32545257	1987	1987	1987	1987	0
550	20231108	112300	32545257	1987	1987	1987	1987	56
551	20231108	112200	32433985	1987	1987	1987	1987	0
552	20231108	112100	32433985	1987	1987	1987	1987	383
553	20231108	112000	31672964	1987	1987	1987	1987	0
554	20231108	111900	31672964	1987	1987	1987	1987	0
555	20231108	111800	31672964	1987	1987	1987	1987	368
556	20231108	111700	30941748	1985	1985	1985	1985	6
557	20231108	111600	30929838	1987	1987	1987	1987	0
558	20231108	111500	30929838	1987	1987	1987	1987	34
559	20231108	111400	30862280	1987	1987	1987	1987	0
560	20231108	111300	30862280	1987	1987	1987	1987	0
561	20231108	111200	30862280	1987	1987	1987	1987	0
562	20231108	111100	30862280	1987	1987	1987	1987	0
563	20231108	111000	30862280	1987	1987	1987	1987	0
564	20231108	110900	30862280	1987	1987	1987	1987	0
565	20231108	110800	30862280	1987	1987	1987	1987	0
566	20231108	110700	30862280	1987	1987	1987	1987	0
567	20231108	110600	30862280	1987	1987	1987	1987	0
568	20231108	110500	30862280	1987	1987	1987	1987	10
569	20231108	110400	30842410	1987	1987	1987	1987	0
570	20231108	110300	30842410	1987	1987	1987	1987	0
571	20231108	110200	30842410	1987	1987	1987	1987	0
572	20231108	110100	30842410	1987	1987	1987	1987	16
573	20231108	110000	30810618	1985	1985	1985	1985	0
574	20231108	105900	30810618	1985	1985	1985	1985	0
575	20231108	105800	30810618	1985	1985	1985	1985	0
576	20231108	105700	30810618	1985	1985	1985	1985	0
577	20231108	105600	30810618	1985	1985	1985	1985	0
578	20231108	105500	30810618	1985	1985	1985	1985	0
579	20231108	105400	30810618	1985	1985	1985	1985	0
580	20231108	105300	30810618	1985	1985	1985	1985	0
581	20231108	105200	30810618	1985	1985	1985	1985	500
582	20231108	105100	29818118	1987	1987	1987	1987	50
583	20231108	105000	29718768	1987	1987	1987	1987	0
584	20231108	104900	29718768	1987	1987	1987	1987	0
585	20231108	104800	29718768	1987	1987	1987	1987	0
586	20231108	104700	29718768	1987	1987	1987	1987	0
587	20231108	104600	29718768	1987	1987	1987	1987	0
588	20231108	104500	29718768	1987	1987	1987	1987	0
589	20231108	104400	29718768	1987	1987	1987	1987	2
590	20231108	104300	29714794	1987	1987	1987	1987	0
591	20231108	104200	29714794	1987	1987	1987	1987	0
592	20231108	104100	29714794	1987	1987	1987	1987	0
593	20231108	104000	29714794	1987	1987	1987	1987	0
594	20231108	103900	29714794	1987	1987	1987	1987	0
595	20231108	103800	29714794	1987	1987	1987	1987	5
596	20231108	103700	29704859	1987	1987	1987	1987	0
597	20231108	103600	29704859	1987	1987	1987	1987	10
598	20231108	103500	29684989	1987	1987	1987	1987	0
599	20231108	103400	29684989	1987	1987	1987	1987	0
600	20231108	103300	29684989	1987	1987	1987	1987	0
601	20231108	103200	29684989	1987	1987	1987	1987	0
602	20231108	103100	29684989	1987	1987	1987	1987	37
603	20231108	103000	29611470	1985	1985	1985	1985	53
604	20231108	102900	29506265	1985	1985	1985	1985	0
605	20231108	102800	29506265	1985	1985	1985	1985	0
606	20231108	102700	29506265	1985	1985	1985	1985	0
607	20231108	102600	29506265	1985	1985	1985	1985	0
608	20231108	102500	29506265	1985	1985	1985	1985	0
609	20231108	102400	29506265	1985	1985	1985	1985	0
610	20231108	102300	29506265	1985	1985	1985	1985	4
611	20231108	102200	29498325	1985	1985	1985	1985	0
612	20231108	102100	29498325	1985	1985	1985	1985	0
613	20231108	102000	29498325	1985	1985	1985	1985	0
614	20231108	101900	29498325	1985	1985	1985	1985	0
615	20231108	101800	29498325	1985	1985	1985	1985	5
616	20231108	101700	29488400	1985	1987	1987	1985	907
617	20231108	101600	27687991	1987	1987	1987	1987	7
618	20231108	101500	27674082	1987	1985	1987	1985	103
619	20231108	101400	27469613	1985	1985	1985	1985	0
620	20231108	101300	27469613	1985	1987	1987	1985	12
621	20231108	101200	27445779	1987	1987	1987	1987	7
622	20231108	101100	27431870	1987	1987	1987	1987	7
623	20231108	101000	27417961	1987	1987	1987	1987	7
624	20231108	100900	27404052	1987	1985	1987	1985	374
625	20231108	100800	26661286	1986	1986	1986	1986	0
626	20231108	100700	26661286	1986	1986	1986	1986	0
627	20231108	100600	26661286	1986	1985	1986	1985	7
628	20231108	100500	26647389	1984	1984	1984	1984	0
629	20231108	100400	26647389	1984	1984	1984	1984	0
630	20231108	100300	26647389	1984	1984	1984	1984	293
631	20231108	100200	26066077	1985	1985	1985	1985	0
632	20231108	100100	26066077	1985	1985	1985	1985	0
633	20231108	100000	26066077	1985	1985	1985	1985	45
634	20231108	095900	25976752	1985	1985	1985	1985	5
635	20231108	095800	25966827	1985	1985	1985	1985	0
636	20231108	095700	25966827	1985	1985	1985	1985	0
637	20231108	095600	25966827	1985	1985	1985	1985	500
638	20231108	095500	24974327	1985	1985	1985	1985	28
639	20231108	095400	24918747	1986	1989	1989	1986	13
640	20231108	095300	24892898	1987	1987	1987	1987	5
641	20231108	095200	24882963	1989	1989	1989	1989	0
642	20231108	095100	24882963	1989	1989	1989	1989	3
643	20231108	095000	24876996	1989	1989	1989	1989	11
644	20231108	094900	24855117	1990	1990	1990	1990	0
645	20231108	094800	24855117	1990	1990	1990	1990	0
646	20231108	094700	24855117	1990	1990	1990	1990	1
647	20231108	094600	24853127	1990	1990	1990	1990	0
648	20231108	094500	24853127	1990	1990	1990	1990	57
649	20231108	094400	24739697	1990	1990	1990	1990	0
650	20231108	094300	24739697	1990	1990	1990	1990	10
651	20231108	094200	24719797	1990	1989	1990	1989	674
652	20231108	094100	23379201	1989	1989	1989	1989	20
653	20231108	094000	23339421	1987	1987	1987	1987	0
654	20231108	093900	23339421	1987	1987	1987	1987	0
655	20231108	093800	23339421	1987	1987	1987	1987	5
656	20231108	093700	23329486	1987	1987	1987	1987	0
657	20231108	093600	23329486	1987	1987	1987	1987	0
658	20231108	093500	23329486	1987	1987	1987	1987	0
659	20231108	093400	23329486	1987	1987	1987	1987	0
660	20231108	093300	23329486	1987	1988	1988	1987	27
661	20231108	093200	23275811	1989	1990	1990	1989	14
662	20231108	093100	23247964	1990	1990	1990	1990	0
663	20231108	093000	23247964	1990	1989	1990	1989	56
664	20231108	092900	23136531	1989	1989	1989	1989	126
665	20231108	092800	22885917	1985	1985	1985	1985	5
666	20231108	092700	22875992	1985	1985	1985	1985	1
667	20231108	092600	22874007	1989	1989	1989	1989	0
668	20231108	092500	22874007	1989	1989	1989	1989	0
669	20231108	092400	22874007	1989	1989	1989	1989	6
670	20231108	092300	22862073	1985	1987	1987	1985	1282
671	20231108	092200	20315189	1990	1990	1990	1990	3
672	20231108	092100	20309219	1990	1990	1990	1990	0
673	20231108	092000	20309219	1990	1990	1990	1990	330
674	20231108	091900	19652519	1990	1990	1990	1990	0
675	20231108	091800	19652519	1990	1990	1990	1990	5
676	20231108	091700	19642569	1990	1990	1990	1990	0
677	20231108	091600	19642569	1990	1990	1990	1990	0
678	20231108	091500	19642569	1990	1990	1990	1990	0
679	20231108	091400	19642569	1990	1990	1990	1990	0
680	20231108	091300	19642569	1990	1990	1990	1990	5
681	20231108	091200	19632619	1990	1990	1990	1990	2
682	20231108	091100	19628639	1990	1990	1990	1990	2
683	20231108	091000	19624659	1990	1990	1990	1990	2
684	20231108	090900	19620679	1990	1990	1990	1990	42
685	20231108	090800	19537099	1990	1990	1990	1990	4
686	20231108	090700	19529139	1990	1990	1990	1990	2
687	20231108	090600	19525159	1990	1990	1990	1990	2
688	20231108	090500	19521179	1990	1990	1990	1990	2
689	20231108	090400	19517199	1990	1995	1995	1988	207
690	20231108	090300	19105248	1987	1987	1987	1987	2
691	20231108	090200	19101274	2000	2000	2000	2000	495
692	20231108	090100	18111274	1981	1980	1981	1980	1514
693	20231108	090000	15113552	1980	1990	1990	1980	7582