KissMeData/053060/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	193300	178854142	1953	1953	1953	1953	5924
3	20231108	193200	178854142	1953	1953	1953	1953	0
4	20231108	193100	178854142	1953	1953	1953	1953	0
5	20231108	193000	178854142	1953	1953	1953	1953	0
6	20231108	192900	178854142	1953	1953	1953	1953	0
7	20231108	192800	178854142	1953	1953	1953	1953	0
8	20231108	192700	178854142	1953	1953	1953	1953	0
9	20231108	192600	178854142	1953	1953	1953	1953	0
10	20231108	192500	178854142	1953	1953	1953	1953	0
11	20231108	192400	178854142	1953	1953	1953	1953	0
12	20231108	192300	178854142	1953	1953	1953	1953	0
13	20231108	192200	178854142	1953	1953	1953	1953	0
14	20231108	192100	178854142	1953	1953	1953	1953	0
15	20231108	192000	178854142	1953	1953	1953	1953	0
16	20231108	191900	178854142	1953	1953	1953	1953	0
17	20231108	191800	178854142	1953	1953	1953	1953	0
18	20231108	191700	178854142	1953	1953	1953	1953	0
19	20231108	191600	178854142	1953	1953	1953	1953	0
20	20231108	191500	178854142	1953	1953	1953	1953	0
21	20231108	191400	178854142	1953	1953	1953	1953	0
22	20231108	191300	178854142	1953	1953	1953	1953	0
23	20231108	191200	178854142	1953	1953	1953	1953	0
24	20231108	191100	178854142	1953	1953	1953	1953	0
25	20231108	191000	178854142	1953	1953	1953	1953	0
26	20231108	190900	178854142	1953	1953	1953	1953	0
27	20231108	190800	178854142	1953	1953	1953	1953	0
28	20231108	190700	178854142	1953	1953	1953	1953	0
29	20231108	190600	178854142	1953	1953	1953	1953	0
30	20231108	190500	178854142	1953	1953	1953	1953	0
31	20231108	190400	178854142	1953	1953	1953	1953	0
32	20231108	190300	178854142	1953	1953	1953	1953	5924
33	20231108	190200	178854142	1953	1953	1953	1953	0
34	20231108	190100	178854142	1953	1953	1953	1953	0
35	20231108	190000	178854142	1953	1953	1953	1953	0
36	20231108	185900	178854142	1953	1953	1953	1953	0
37	20231108	185800	178854142	1953	1953	1953	1953	0
38	20231108	185700	178854142	1953	1953	1953	1953	0
39	20231108	185600	178854142	1953	1953	1953	1953	0
40	20231108	185500	178854142	1953	1953	1953	1953	0
41	20231108	185400	178854142	1953	1953	1953	1953	0
42	20231108	185300	178854142	1953	1953	1953	1953	0
43	20231108	185200	178854142	1953	1953	1953	1953	0
44	20231108	185100	178854142	1953	1953	1953	1953	0
45	20231108	185000	178854142	1953	1953	1953	1953	0
46	20231108	184900	178854142	1953	1953	1953	1953	0
47	20231108	184800	178854142	1953	1953	1953	1953	0
48	20231108	184700	178854142	1953	1953	1953	1953	0
49	20231108	184600	178854142	1953	1953	1953	1953	0
50	20231108	184500	178854142	1953	1953	1953	1953	0
51	20231108	184400	178854142	1953	1953	1953	1953	0
52	20231108	184300	178854142	1953	1953	1953	1953	0
53	20231108	184200	178854142	1953	1953	1953	1953	0
54	20231108	184100	178854142	1953	1953	1953	1953	0
55	20231108	184000	178854142	1953	1953	1953	1953	0
56	20231108	183900	178854142	1953	1953	1953	1953	0
57	20231108	183800	178854142	1953	1953	1953	1953	0
58	20231108	183700	178854142	1953	1953	1953	1953	0
59	20231108	183600	178854142	1953	1953	1953	1953	0
60	20231108	183500	178854142	1953	1953	1953	1953	0
61	20231108	183400	178854142	1953	1953	1953	1953	0
62	20231108	183300	178854142	1953	1953	1953	1953	5924
63	20231108	183200	178854142	1953	1953	1953	1953	0
64	20231108	183100	178854142	1953	1953	1953	1953	0
65	20231108	183000	178854142	1953	1953	1953	1953	0
66	20231108	182900	178854142	1953	1953	1953	1953	0
67	20231108	182800	178854142	1953	1953	1953	1953	0
68	20231108	182700	178854142	1953	1953	1953	1953	0
69	20231108	182600	178854142	1953	1953	1953	1953	0
70	20231108	182500	178854142	1953	1953	1953	1953	0
71	20231108	182400	178854142	1953	1953	1953	1953	0
72	20231108	182300	178854142	1953	1953	1953	1953	0
73	20231108	182200	178854142	1953	1953	1953	1953	0
74	20231108	182100	178854142	1953	1953	1953	1953	0
75	20231108	182000	178854142	1953	1953	1953	1953	0
76	20231108	181900	178854142	1953	1953	1953	1953	0
77	20231108	181800	178854142	1953	1953	1953	1953	0
78	20231108	181700	178854142	1953	1953	1953	1953	0
79	20231108	181600	178854142	1953	1953	1953	1953	0
80	20231108	181500	178854142	1953	1953	1953	1953	0
81	20231108	181400	178854142	1953	1953	1953	1953	0
82	20231108	181300	178854142	1953	1953	1953	1953	0
83	20231108	181200	178854142	1953	1953	1953	1953	0
84	20231108	181100	178854142	1953	1953	1953	1953	0
85	20231108	181000	178854142	1953	1953	1953	1953	0
86	20231108	180900	178854142	1953	1953	1953	1953	0
87	20231108	180800	178854142	1953	1953	1953	1953	0
88	20231108	180700	178854142	1953	1953	1953	1953	0
89	20231108	180600	178854142	1953	1953	1953	1953	0
90	20231108	180500	178854142	1953	1953	1953	1953	0
91	20231108	180400	178854142	1953	1953	1953	1953	0
92	20231108	180300	178854142	1953	1953	1953	1953	5924
93	20231108	180200	178854142	1953	1953	1953	1953	0
94	20231108	180100	178854142	1953	1953	1953	1953	0
95	20231108	180000	178854142	1953	1953	1953	1953	0
96	20231108	175900	178854142	1953	1953	1953	1953	0
97	20231108	175800	178854142	1953	1953	1953	1953	0
98	20231108	175700	178854142	1953	1953	1953	1953	0
99	20231108	175600	178854142	1953	1953	1953	1953	0
100	20231108	175500	178854142	1953	1953	1953	1953	0
101	20231108	175400	178854142	1953	1953	1953	1953	0
102	20231108	175300	178854142	1953	1953	1953	1953	0
103	20231108	175200	178854142	1953	1953	1953	1953	0
104	20231108	175100	178854142	1953	1953	1953	1953	0
105	20231108	175000	178854142	1953	1953	1953	1953	0
106	20231108	174900	178854142	1953	1953	1953	1953	0
107	20231108	174800	178854142	1953	1953	1953	1953	0
108	20231108	174700	178854142	1953	1953	1953	1953	0
109	20231108	174600	178854142	1953	1953	1953	1953	0
110	20231108	174500	178854142	1953	1953	1953	1953	0
111	20231108	174400	178854142	1953	1953	1953	1953	0
112	20231108	174300	178854142	1953	1953	1953	1953	0
113	20231108	174200	178854142	1953	1953	1953	1953	0
114	20231108	174100	178854142	1953	1953	1953	1953	0
115	20231108	174000	178854142	1953	1953	1953	1953	0
116	20231108	173900	178854142	1953	1953	1953	1953	0
117	20231108	173800	178854142	1953	1953	1953	1953	0
118	20231108	173700	178854142	1953	1953	1953	1953	0
119	20231108	173600	178854142	1953	1953	1953	1953	0
120	20231108	173500	178854142	1953	1953	1953	1953	0
121	20231108	173400	178854142	1953	1953	1953	1953	0
122	20231108	173300	178854142	1953	1953	1953	1953	5924
123	20231108	173200	178854142	1953	1953	1953	1953	0
124	20231108	173100	178854142	1953	1953	1953	1953	0
125	20231108	173000	178854142	1953	1953	1953	1953	0
126	20231108	172900	178854142	1953	1953	1953	1953	0
127	20231108	172800	178854142	1953	1953	1953	1953	0
128	20231108	172700	178854142	1953	1953	1953	1953	0
129	20231108	172600	178854142	1953	1953	1953	1953	0
130	20231108	172500	178854142	1953	1953	1953	1953	0
131	20231108	172400	178854142	1953	1953	1953	1953	0
132	20231108	172300	178854142	1953	1953	1953	1953	0
133	20231108	172200	178854142	1953	1953	1953	1953	0
134	20231108	172100	178854142	1953	1953	1953	1953	0
135	20231108	172000	178854142	1953	1953	1953	1953	0
136	20231108	171900	178854142	1953	1953	1953	1953	0
137	20231108	171800	178854142	1953	1953	1953	1953	0
138	20231108	171700	178854142	1953	1953	1953	1953	0
139	20231108	171600	178854142	1953	1953	1953	1953	0
140	20231108	171500	178854142	1953	1953	1953	1953	0
141	20231108	171400	178854142	1953	1953	1953	1953	0
142	20231108	171300	178854142	1953	1953	1953	1953	0
143	20231108	171200	178854142	1953	1953	1953	1953	0
144	20231108	171100	178854142	1953	1953	1953	1953	0
145	20231108	171000	178854142	1953	1953	1953	1953	0
146	20231108	170900	178854142	1953	1953	1953	1953	0
147	20231108	170800	178854142	1953	1953	1953	1953	0
148	20231108	170700	178854142	1953	1953	1953	1953	0
149	20231108	170600	178854142	1953	1953	1953	1953	0
150	20231108	170500	178854142	1953	1953	1953	1953	0
151	20231108	170400	178854142	1953	1953	1953	1953	0
152	20231108	170300	178854142	1953	1953	1953	1953	5924
153	20231108	170200	178854142	1953	1953	1953	1953	0
154	20231108	170100	178854142	1953	1953	1953	1953	0
155	20231108	170000	178854142	1953	1953	1953	1953	0
156	20231108	165900	178854142	1953	1953	1953	1953	0
157	20231108	165800	178854142	1953	1953	1953	1953	0
158	20231108	165700	178854142	1953	1953	1953	1953	0
159	20231108	165600	178854142	1953	1953	1953	1953	0
160	20231108	165500	178854142	1953	1953	1953	1953	0
161	20231108	165400	178854142	1953	1953	1953	1953	0
162	20231108	165300	178854142	1953	1953	1953	1953	0
163	20231108	165200	178854142	1953	1953	1953	1953	0
164	20231108	165100	178854142	1953	1953	1953	1953	0
165	20231108	165000	178854142	1953	1953	1953	1953	0
166	20231108	164900	178854142	1953	1953	1953	1953	0
167	20231108	164800	178854142	1953	1953	1953	1953	0
168	20231108	164700	178854142	1953	1953	1953	1953	0
169	20231108	164600	178854142	1953	1953	1953	1953	0
170	20231108	164500	178854142	1953	1953	1953	1953	0
171	20231108	164400	178854142	1953	1953	1953	1953	0
172	20231108	164300	178854142	1953	1953	1953	1953	0
173	20231108	164200	178854142	1953	1953	1953	1953	0
174	20231108	164100	178854142	1953	1953	1953	1953	0
175	20231108	164000	178854142	1953	1953	1953	1953	0
176	20231108	163900	178854142	1953	1953	1953	1953	0
177	20231108	163800	178854142	1953	1953	1953	1953	0
178	20231108	163700	178854142	1953	1953	1953	1953	0
179	20231108	163600	178854142	1953	1953	1953	1953	0
180	20231108	163500	178854142	1953	1953	1953	1953	0
181	20231108	163400	178854142	1953	1953	1953	1953	0
182	20231108	163300	178854142	1953	1953	1953	1953	5924
183	20231108	163200	178854142	1953	1953	1953	1953	0
184	20231108	163100	178854142	1953	1953	1953	1953	0
185	20231108	163000	178854142	1953	1953	1953	1953	0
186	20231108	162900	178854142	1953	1953	1953	1953	0
187	20231108	162800	178854142	1953	1953	1953	1953	0
188	20231108	162700	178854142	1953	1953	1953	1953	0
189	20231108	162600	178854142	1953	1953	1953	1953	0
190	20231108	162500	178854142	1953	1953	1953	1953	0
191	20231108	162400	178854142	1953	1953	1953	1953	0
192	20231108	162300	178854142	1953	1953	1953	1953	0
193	20231108	162200	178854142	1953	1953	1953	1953	0
194	20231108	162100	178854142	1953	1953	1953	1953	0
195	20231108	162000	178854142	1953	1953	1953	1953	0
196	20231108	161900	178854142	1953	1953	1953	1953	0
197	20231108	161800	178854142	1953	1953	1953	1953	0
198	20231108	161700	178854142	1953	1953	1953	1953	0
199	20231108	161600	178854142	1953	1953	1953	1953	0
200	20231108	161500	178854142	1953	1953	1953	1953	0
201	20231108	161400	178854142	1953	1953	1953	1953	0
202	20231108	161300	178854142	1953	1953	1953	1953	0
203	20231108	161200	178854142	1953	1953	1953	1953	0
204	20231108	161100	178854142	1953	1953	1953	1953	0
205	20231108	161000	178854142	1953	1953	1953	1953	0
206	20231108	160900	178854142	1953	1953	1953	1953	0
207	20231108	160800	178854142	1953	1953	1953	1953	0
208	20231108	160700	178854142	1953	1953	1953	1953	0
209	20231108	160600	178854142	1953	1953	1953	1953	0
210	20231108	160500	178854142	1953	1953	1953	1953	0
211	20231108	160400	178854142	1953	1953	1953	1953	0
212	20231108	160300	178854142	1953	1953	1953	1953	5924
213	20231108	160200	178854142	1953	1953	1953	1953	0
214	20231108	160100	178854142	1953	1953	1953	1953	0
215	20231108	160000	178854142	1953	1953	1953	1953	0
216	20231108	155900	178854142	1953	1953	1953	1953	0
217	20231108	155800	178854142	1953	1953	1953	1953	0
218	20231108	155700	178854142	1953	1953	1953	1953	0
219	20231108	155600	178854142	1953	1953	1953	1953	0
220	20231108	155500	178854142	1953	1953	1953	1953	0
221	20231108	155400	178854142	1953	1953	1953	1953	0
222	20231108	155300	178854142	1953	1953	1953	1953	0
223	20231108	155200	178854142	1953	1953	1953	1953	0
224	20231108	155100	178854142	1953	1953	1953	1953	0
225	20231108	155000	178854142	1953	1953	1953	1953	0
226	20231108	154900	178854142	1953	1953	1953	1953	0
227	20231108	154800	178854142	1953	1953	1953	1953	0
228	20231108	154700	178854142	1953	1953	1953	1953	0
229	20231108	154600	178854142	1953	1953	1953	1953	0
230	20231108	154500	178854142	1953	1953	1953	1953	0
231	20231108	154400	178854142	1953	1953	1953	1953	0
232	20231108	154300	178854142	1953	1953	1953	1953	0
233	20231108	154200	178854142	1953	1953	1953	1953	0
234	20231108	154100	178854142	1953	1953	1953	1953	0
235	20231108	154000	178854142	1953	1953	1953	1953	0
236	20231108	153900	178854142	1953	1953	1953	1953	0
237	20231108	153800	178854142	1953	1953	1953	1953	0
238	20231108	153700	178854142	1953	1953	1953	1953	0
239	20231108	153600	178854142	1953	1953	1953	1953	0
240	20231108	153500	178854142	1953	1953	1953	1953	0
241	20231108	153400	178854142	1953	1953	1953	1953	0
242	20231108	153300	178854142	1953	1953	1953	1953	5924
243	20231108	153200	178854142	1953	1953	1953	1953	0
244	20231108	153100	178854142	1953	1953	1953	1953	0
245	20231108	153000	178854142	1953	1953	1953	1953	5924
246	20231108	152900	167284570	1968	1968	1968	1968	0
247	20231108	152800	167284570	1968	1968	1968	1968	0
248	20231108	152700	167284570	1968	1968	1968	1968	0
249	20231108	152600	167284570	1968	1968	1968	1968	0
250	20231108	152500	167284570	1968	1968	1968	1968	0
251	20231108	152400	167284570	1968	1968	1968	1968	0
252	20231108	152300	167284570	1968	1968	1968	1968	0
253	20231108	152200	167284570	1968	1968	1968	1968	0
254	20231108	152100	167284570	1968	1968	1968	1968	0
255	20231108	152000	167284570	1968	1968	1968	1968	0
256	20231108	151900	167284570	1968	1974	1974	1968	223
257	20231108	151800	166845004	1974	1974	1974	1974	1
258	20231108	151700	166843030	1974	1974	1974	1974	0
259	20231108	151600	166843030	1974	1973	1974	1970	3433
260	20231108	151500	160069301	1973	1972	1973	1972	927
261	20231108	151400	158240408	1971	1971	1971	1971	0
262	20231108	151300	158240408	1971	1973	1973	1971	19
263	20231108	151200	158202946	1974	1974	1974	1974	0
264	20231108	151100	158202946	1974	1974	1974	1974	3
265	20231108	151000	158197024	1978	1978	1978	1978	0
266	20231108	150900	158197024	1978	1978	1978	1978	0
267	20231108	150800	158197024	1978	1972	1978	1972	1694
268	20231108	150700	154856396	1972	1972	1972	1972	100
269	20231108	150600	154659196	1967	1972	1972	1967	500
270	20231108	150500	153674996	1972	1972	1972	1972	0
271	20231108	150400	153674996	1972	1972	1972	1972	0
272	20231108	150300	153674996	1972	1972	1972	1972	800
273	20231108	150200	152097396	1968	1968	1968	1968	1
274	20231108	150100	152095428	1972	1972	1972	1967	956
275	20231108	150000	150212356	1972	1972	1972	1972	890
276	20231108	145900	148457276	1968	1968	1972	1968	641
277	20231108	145800	147194704	1967	1970	1970	1967	330
278	20231108	145700	146545544	1972	1968	1972	1968	1000
279	20231108	145600	144575344	1972	1968	1972	1968	270
280	20231108	145500	144043604	1969	1969	1969	1969	170
281	20231108	145400	143708874	1972	1972	1972	1972	80
282	20231108	145300	143551114	1972	1972	1972	1972	23
283	20231108	145200	143505758	1972	1972	1972	1970	110
284	20231108	145100	143288858	1972	1969	1972	1969	140
285	20231108	145000	143012833	1972	1972	1972	1969	513
286	20231108	144900	142001277	1969	1972	1972	1969	455
287	20231108	144800	141104097	1972	1965	1972	1965	181
288	20231108	144700	140747732	1963	1963	1963	1963	10
289	20231108	144600	140728102	1964	1968	1968	1964	636
290	20231108	144500	139478251	1972	1966	1972	1966	170
291	20231108	144400	139143731	1966	1972	1972	1966	2489
292	20231108	144300	134242780	1980	1980	1980	1980	10
293	20231108	144200	134222980	1974	1978	1978	1974	114
294	20231108	144100	133997918	1984	1984	1984	1984	4
295	20231108	144000	133989982	1984	1984	1984	1984	4
296	20231108	143900	133982046	1984	1984	1984	1984	12
297	20231108	143800	133958238	1984	1974	1984	1974	80
298	20231108	143700	133800178	1974	1973	1974	1972	690
299	20231108	143600	132439193	1985	1985	1985	1985	0
300	20231108	143500	132439193	1985	1985	1985	1985	0
301	20231108	143400	132439193	1985	1985	1985	1985	58
302	20231108	143300	132324063	1987	1987	1987	1987	0
303	20231108	143200	132324063	1987	1982	1987	1972	910
304	20231108	143100	130526716	1988	1988	1988	1988	0
305	20231108	143000	130526716	1988	1988	1988	1988	0
306	20231108	142900	130526716	1988	1988	1988	1988	0
307	20231108	142800	130526716	1988	1988	1988	1988	0
308	20231108	142700	130526716	1988	1988	1988	1988	0
309	20231108	142600	130526716	1988	1988	1988	1988	0
310	20231108	142500	130526716	1988	1988	1988	1988	0
311	20231108	142400	130526716	1988	1988	1988	1988	0
312	20231108	142300	130526716	1988	1988	1988	1988	10
313	20231108	142200	130506836	1988	1988	1988	1988	20
314	20231108	142100	130467076	1975	1982	1982	1975	338
315	20231108	142000	129799286	1983	1989	1989	1983	155
316	20231108	141900	129491915	1975	1979	1979	1975	273
317	20231108	141800	128952520	1989	1989	1989	1989	0
318	20231108	141700	128952520	1989	1989	1989	1989	28
319	20231108	141600	128896828	1989	1982	1989	1976	1201
320	20231108	141500	126521671	1990	1990	1990	1990	0
321	20231108	141400	126521671	1990	1990	1990	1990	0
322	20231108	141300	126521671	1990	1990	1990	1990	0
323	20231108	141200	126521671	1990	1985	1990	1983	164
324	20231108	141100	126195909	1985	1985	1985	1985	0
325	20231108	141000	126195909	1985	1985	1985	1985	0
326	20231108	140900	126195909	1985	1985	1985	1985	0
327	20231108	140800	126195909	1985	1985	1985	1985	0
328	20231108	140700	126195909	1985	1985	1985	1985	330
329	20231108	140600	125540859	1989	1989	1989	1989	0
330	20231108	140500	125540859	1989	1985	1989	1982	115
331	20231108	140400	125312622	1985	1985	1985	1985	0
332	20231108	140300	125312622	1985	1985	1985	1985	180
333	20231108	140200	124955322	1985	1985	1985	1985	0
334	20231108	140100	124955322	1985	1985	1985	1985	0
335	20231108	140000	124955322	1985	1988	1988	1985	27
336	20231108	135900	124901706	1988	1988	1988	1988	0
337	20231108	135800	124901706	1988	1988	1988	1988	0
338	20231108	135700	124901706	1988	1988	1988	1988	0
339	20231108	135600	124901706	1988	1988	1988	1988	0
340	20231108	135500	124901706	1988	1988	1988	1988	0
341	20231108	135400	124901706	1988	1988	1988	1988	0
342	20231108	135300	124901706	1988	1989	1989	1988	67
343	20231108	135200	124768457	1989	1989	1989	1989	0
344	20231108	135100	124768457	1989	1989	1989	1989	9
345	20231108	135000	124750556	1989	1989	1989	1989	0
346	20231108	134900	124750556	1989	1989	1989	1989	30
347	20231108	134800	124690886	1990	1990	1990	1990	0
348	20231108	134700	124690886	1990	1990	1990	1990	0
349	20231108	134600	124690886	1990	1990	1990	1990	0
350	20231108	134500	124690886	1990	1990	1990	1990	0
351	20231108	134400	124690886	1990	1989	1990	1989	38
352	20231108	134300	124615282	1989	1989	1989	1989	0
353	20231108	134200	124615282	1989	1989	1989	1989	0
354	20231108	134100	124615282	1989	1989	1989	1989	0
355	20231108	134000	124615282	1989	1990	1990	1989	228
356	20231108	133900	124161712	1990	1990	1990	1990	0
357	20231108	133800	124161712	1990	1990	1990	1990	50
358	20231108	133700	124062212	1990	1990	1990	1990	0
359	20231108	133600	124062212	1990	1990	1990	1990	0
360	20231108	133500	124062212	1990	1990	1990	1990	0
361	20231108	133400	124062212	1990	1990	1990	1990	0
362	20231108	133300	124062212	1990	1989	1990	1989	500
363	20231108	133200	123067221	1989	1989	1989	1989	0
364	20231108	133100	123067221	1989	1989	1989	1989	0
365	20231108	133000	123067221	1989	1989	1989	1989	2
366	20231108	132900	123063243	1980	1980	1980	1980	0
367	20231108	132800	123063243	1980	1980	1980	1980	0
368	20231108	132700	123063243	1980	1984	1984	1980	240
369	20231108	132600	122587341	1985	1985	1985	1985	0
370	20231108	132500	122587341	1985	1985	1985	1985	55
371	20231108	132400	122478166	1990	1990	1990	1990	0
372	20231108	132300	122478166	1990	1990	1990	1990	0
373	20231108	132200	122478166	1990	1990	1990	1990	0
374	20231108	132100	122478166	1990	1990	1990	1990	50
375	20231108	132000	122378666	1990	1990	1990	1990	0
376	20231108	131900	122378666	1990	1985	1990	1985	130
377	20231108	131800	122120566	1987	1985	1987	1985	46
378	20231108	131700	122029174	1978	1978	1978	1978	0
379	20231108	131600	122029174	1978	1982	1982	1978	125
380	20231108	131500	121781824	1987	1987	1987	1987	1
381	20231108	131400	121779837	1984	1984	1985	1984	110
382	20231108	131300	121561497	1990	1990	1990	1990	0
383	20231108	131200	121561497	1990	1990	1990	1990	0
384	20231108	131100	121561497	1990	1990	1990	1990	0
385	20231108	131000	121561497	1990	1990	1990	1990	0
386	20231108	130900	121561497	1990	1990	1990	1990	0
387	20231108	130800	121561497	1990	1990	1990	1990	0
388	20231108	130700	121561497	1990	1990	1990	1990	0
389	20231108	130600	121561497	1990	1990	1990	1990	0
390	20231108	130500	121561497	1990	1990	1990	1990	0
391	20231108	130400	121561497	1990	1990	1990	1990	1
392	20231108	130300	121559507	1976	1989	1989	1976	1056
393	20231108	130200	119472266	1989	1989	1989	1989	1
394	20231108	130100	119470277	1977	1977	1977	1977	0
395	20231108	130000	119470277	1977	1977	1977	1977	11
396	20231108	125900	119448530	1978	1980	1980	1978	1640
397	20231108	125800	116204510	1989	1989	1989	1989	26
398	20231108	125700	116152796	1978	1978	1978	1978	0
399	20231108	125600	116152796	1978	1978	1978	1978	0
400	20231108	125500	116152796	1978	1978	1978	1978	286
401	20231108	125400	115587088	1992	1992	1992	1992	0
402	20231108	125300	115587088	1992	1992	1992	1992	0
403	20231108	125200	115587088	1992	1988	1992	1988	500
404	20231108	125100	114591290	1988	1988	1988	1988	0
405	20231108	125000	114591290	1988	1988	1988	1988	0
406	20231108	124900	114591290	1988	1988	1988	1987	246
407	20231108	124800	114102243	1988	1988	1988	1988	0
408	20231108	124700	114102243	1988	1988	1988	1988	20
409	20231108	124600	114062483	1976	1976	1976	1976	0
410	20231108	124500	114062483	1976	1976	1976	1976	0
411	20231108	124400	114062483	1976	1976	1976	1976	0
412	20231108	124300	114062483	1976	1976	1976	1976	0
413	20231108	124200	114062483	1976	1976	1976	1976	0
414	20231108	124100	114062483	1976	1976	1976	1976	0
415	20231108	124000	114062483	1976	1976	1976	1976	0
416	20231108	123900	114062483	1976	1976	1976	1976	0
417	20231108	123800	114062483	1976	1976	1976	1976	0
418	20231108	123700	114062483	1976	1976	1976	1976	50
419	20231108	123600	113963683	1978	1978	1978	1978	0
420	20231108	123500	113963683	1978	1985	1985	1978	1773
421	20231108	123400	110453447	1988	1988	1988	1988	0
422	20231108	123300	110453447	1988	1988	1988	1988	0
423	20231108	123200	110453447	1988	1988	1988	1988	0
424	20231108	123100	110453447	1988	1988	1988	1988	0
425	20231108	123000	110453447	1988	1988	1988	1988	15
426	20231108	122900	110423627	1988	1988	1988	1988	0
427	20231108	122800	110423627	1988	1990	1990	1988	85
428	20231108	122700	110254497	1991	1991	1991	1991	0
429	20231108	122600	110254497	1991	1988	1991	1988	20
430	20231108	122500	110214712	1981	1981	1981	1981	0
431	20231108	122400	110214712	1981	1981	1981	1981	0
432	20231108	122300	110214712	1981	1981	1981	1981	0
433	20231108	122200	110214712	1981	1981	1981	1981	0
434	20231108	122100	110214712	1981	1981	1981	1981	0
435	20231108	122000	110214712	1981	1989	1989	1981	59
436	20231108	121900	110097433	1989	1989	1989	1989	0
437	20231108	121800	110097433	1989	1989	1989	1989	1
438	20231108	121700	110095444	1980	1980	1980	1980	0
439	20231108	121600	110095444	1980	1982	1982	1980	25
440	20231108	121500	110045922	1989	1989	1989	1989	0
441	20231108	121400	110045922	1989	1989	1989	1989	0
442	20231108	121300	110045922	1989	1989	1989	1989	0
443	20231108	121200	110045922	1989	1989	1989	1989	0
444	20231108	121100	110045922	1989	1989	1989	1989	0
445	20231108	121000	110045922	1989	1989	1989	1989	100
446	20231108	120900	109847022	1988	1988	1988	1988	0
447	20231108	120800	109847022	1988	1988	1988	1988	251
448	20231108	120700	109348034	1988	1988	1988	1988	10
449	20231108	120600	109328154	1988	1988	1988	1988	0
450	20231108	120500	109328154	1988	1988	1988	1988	0
451	20231108	120400	109328154	1988	1988	1988	1988	0
452	20231108	120300	109328154	1988	1988	1988	1988	0
453	20231108	120200	109328154	1988	1988	1988	1988	0
454	20231108	120100	109328154	1988	1988	1988	1988	6
455	20231108	120000	109316226	1990	1990	1990	1990	0
456	20231108	115900	109316226	1990	1990	1990	1990	0
457	20231108	115800	109316226	1990	1990	1990	1990	60
458	20231108	115700	109196826	1990	1977	1991	1977	660
459	20231108	115600	107889749	1977	1978	1978	1976	2649
460	20231108	115500	102652782	1978	1978	1978	1978	17
461	20231108	115400	102619156	1980	1980	1980	1980	0
462	20231108	115300	102619156	1980	1980	1980	1980	9
463	20231108	115200	102601336	1980	1980	1980	1980	263
464	20231108	115100	102080596	1983	1982	1983	1982	132
465	20231108	115000	101818950	1984	1984	1984	1984	42
466	20231108	114900	101735622	1986	1986	1986	1986	564
467	20231108	114800	100615518	1987	1987	1987	1987	0
468	20231108	114700	100615518	1987	1987	1987	1987	0
469	20231108	114600	100615518	1987	1987	1987	1987	140
470	20231108	114500	100337338	1991	1991	1991	1991	0
471	20231108	114400	100337338	1991	1991	1991	1991	0
472	20231108	114300	100337338	1991	1991	1991	1991	0
473	20231108	114200	100337338	1991	1991	1991	1991	4
474	20231108	114100	100329374	1991	1991	1991	1991	0
475	20231108	114000	100329374	1991	1991	1991	1991	0
476	20231108	113900	100329374	1991	1991	1991	1991	5
477	20231108	113800	100319419	1991	1991	1991	1991	0
478	20231108	113700	100319419	1991	1991	1991	1991	0
479	20231108	113600	100319419	1991	1991	1991	1991	0
480	20231108	113500	100319419	1991	1991	1991	1991	0
481	20231108	113400	100319419	1991	1991	1991	1991	0
482	20231108	113300	100319419	1991	1991	1991	1991	0
483	20231108	113200	100319419	1991	1991	1991	1991	0
484	20231108	113100	100319419	1991	1991	1991	1991	0
485	20231108	113000	100319419	1991	1991	1991	1991	0
486	20231108	112900	100319419	1991	1991	1991	1991	0
487	20231108	112800	100319419	1991	1991	1991	1991	0
488	20231108	112700	100319419	1991	1991	1991	1991	102
489	20231108	112600	100116337	1986	1986	1986	1986	40
490	20231108	112500	100036897	1986	1986	1986	1986	30
491	20231108	112400	99977317	1988	1988	1988	1988	0
492	20231108	112300	99977317	1988	1988	1988	1988	0
493	20231108	112200	99977317	1988	1988	1988	1988	0
494	20231108	112100	99977317	1988	1988	1988	1988	0
495	20231108	112000	99977317	1988	1988	1988	1988	0
496	20231108	111900	99977317	1988	1988	1988	1988	0
497	20231108	111800	99977317	1988	1988	1988	1988	0
498	20231108	111700	99977317	1988	1990	1990	1988	30
499	20231108	111600	99917657	1992	1992	1992	1992	19
500	20231108	111500	99879809	1993	1993	1993	1993	360
501	20231108	111400	99162329	1998	1997	1998	1997	248
502	20231108	111300	98666834	1998	1998	1998	1998	0
503	20231108	111200	98666834	1998	1998	1998	1998	0
504	20231108	111100	98666834	1998	1998	1998	1998	0
505	20231108	111000	98666834	1998	1998	1998	1998	0
506	20231108	110900	98666834	1998	1998	1998	1998	0
507	20231108	110800	98666834	1998	1998	1998	1998	100
508	20231108	110700	98467034	1998	1998	1998	1998	0
509	20231108	110600	98467034	1998	1990	1998	1990	61
510	20231108	110500	98345522	1992	1992	1992	1992	0
511	20231108	110400	98345522	1992	1988	1992	1988	20
512	20231108	110300	98305722	1982	1992	1992	1982	306
513	20231108	110200	97698085	1997	1997	1997	1997	0
514	20231108	110100	97698085	1997	1997	1997	1995	15
515	20231108	110000	97668150	1998	1997	1998	1997	59
516	20231108	105900	97550288	1997	1997	1997	1997	120
517	20231108	105800	97310648	1997	1996	1997	1996	8
518	20231108	105700	97294673	1997	1997	1997	1997	0
519	20231108	105600	97294673	1997	1997	1997	1997	0
520	20231108	105500	97294673	1997	1988	1997	1988	2615
521	20231108	105400	92095969	1988	1988	1988	1988	180
522	20231108	105300	91738129	1988	1988	1988	1988	100
523	20231108	105200	91539329	1988	1988	1988	1988	19
524	20231108	105100	91501557	1988	1988	1988	1988	40
525	20231108	105000	91422037	1988	1982	1988	1982	35
526	20231108	104900	91352599	1986	1986	1986	1986	0
527	20231108	104800	91352599	1986	1988	1988	1986	100
528	20231108	104700	91153889	1988	1990	1990	1988	932
529	20231108	104600	89300961	1993	1993	1996	1993	260
530	20231108	104500	88782760	1993	1993	1993	1993	0
531	20231108	104400	88782760	1993	1990	1993	1990	10
532	20231108	104300	88762845	1989	1984	1989	1984	267
533	20231108	104200	88232441	1988	1988	1988	1988	10
534	20231108	104100	88212561	1980	1986	1986	1980	241
535	20231108	104000	87735191	1986	1986	1988	1986	40
536	20231108	103900	87655713	1979	1977	1979	1977	96
537	20231108	103800	87465901	1978	1993	1994	1978	1894
538	20231108	103700	83713973	1990	1989	1990	1986	470
539	20231108	103600	82778860	1989	1990	1990	1989	193
540	20231108	103500	82394814	1994	1994	1994	1994	0
541	20231108	103400	82394814	1994	1994	1994	1994	107
542	20231108	103300	82181456	1994	1994	1994	1990	190
543	20231108	103200	81803196	1995	1994	1995	1994	247
544	20231108	103100	81310505	1995	1988	1995	1986	840
545	20231108	103000	79639966	1988	1988	1988	1988	0
546	20231108	102900	79639966	1988	1989	1989	1983	2542
547	20231108	102800	74594338	1990	1990	1990	1990	0
548	20231108	102700	74594338	1990	1992	1992	1990	158
549	20231108	102600	74279868	1996	1996	1996	1996	0
550	20231108	102500	74279868	1996	1996	1996	1996	0
551	20231108	102400	74279868	1996	1996	1996	1996	10
552	20231108	102300	74259908	1994	1994	1994	1994	0
553	20231108	102200	74259908	1994	1995	1997	1994	114
554	20231108	102100	74032482	1995	1993	1995	1993	10
555	20231108	102000	74012538	1990	1989	1990	1989	549
556	20231108	101900	72920500	1988	1988	1988	1988	0
557	20231108	101800	72920500	1988	1988	1988	1988	1
558	20231108	101700	72918512	1989	1989	1989	1989	0
559	20231108	101600	72918512	1989	1989	1989	1989	0
560	20231108	101500	72918512	1989	1989	1989	1989	0
561	20231108	101400	72918512	1989	1989	1989	1989	0
562	20231108	101300	72918512	1989	1989	1989	1989	0
563	20231108	101200	72918512	1989	1989	1989	1989	0
564	20231108	101100	72918512	1989	1989	1989	1989	0
565	20231108	101000	72918512	1989	1989	1989	1989	0
566	20231108	100900	72918512	1989	1989	1989	1989	0
567	20231108	100800	72918512	1989	1989	1989	1989	0
568	20231108	100700	72918512	1989	1989	1989	1989	0
569	20231108	100600	72918512	1989	1989	1989	1989	0
570	20231108	100500	72918512	1989	1989	1989	1989	0
571	20231108	100400	72918512	1989	1989	1989	1989	0
572	20231108	100300	72918512	1989	1989	1989	1989	0
573	20231108	100200	72918512	1989	1989	1989	1989	1
574	20231108	100100	72916523	1986	1986	1986	1986	0
575	20231108	100000	72916523	1986	1986	1986	1986	174
576	20231108	095900	72570959	1982	1982	1982	1982	523
577	20231108	095800	71534373	1986	1986	1986	1986	0
578	20231108	095700	71534373	1986	1986	1986	1986	0
579	20231108	095600	71534373	1986	1986	1986	1986	0
580	20231108	095500	71534373	1986	1986	1986	1986	398
581	20231108	095400	70743945	1990	1986	1990	1986	122
582	20231108	095300	70501405	1990	1992	1992	1990	312
583	20231108	095200	69880411	1992	1992	1992	1992	0
584	20231108	095100	69880411	1992	1996	1996	1992	213
585	20231108	095000	69455940	1997	1997	1997	1997	0
586	20231108	094900	69455940	1997	1997	1997	1997	0
587	20231108	094800	69455940	1997	1997	1997	1997	10
588	20231108	094700	69435970	1997	1997	1997	1997	0
589	20231108	094600	69435970	1997	1998	1998	1996	9129
590	20231108	094500	51213925	1998	1998	1998	1998	45
591	20231108	094400	51124015	2010	2000	2010	2000	51
592	20231108	094300	51021835	1998	1999	1999	1998	10
593	20231108	094200	51001850	2000	2000	2000	2000	22
594	20231108	094100	50957850	2000	2000	2000	2000	31
595	20231108	094000	50895850	2000	2000	2000	2000	0
596	20231108	093900	50895850	2000	2000	2000	2000	0
597	20231108	093800	50895850	2000	2010	2010	2000	314
598	20231108	093700	50267710	2010	2010	2010	2010	10
599	20231108	093600	50247610	2010	2010	2010	2010	0
600	20231108	093500	50247610	2010	2010	2010	2010	0
601	20231108	093400	50247610	2010	2010	2010	2010	15
602	20231108	093300	50217460	2000	2000	2000	2000	0
603	20231108	093200	50217460	2000	1999	2000	1996	232
604	20231108	093100	49753684	1996	1996	1996	1996	177
605	20231108	093000	49400392	1996	1996	1996	1996	175
606	20231108	092900	49051092	1996	1996	1996	1996	0
607	20231108	092800	49051092	1996	1986	1996	1986	1149
608	20231108	092700	46769168	1986	1996	1996	1984	5646
609	20231108	092600	35534934	1997	1996	1997	1996	2
610	20231108	092500	35530941	1997	1997	1997	1997	50
611	20231108	092400	35431091	1997	1997	1997	1997	187
612	20231108	092300	35057652	1997	1998	1998	1997	50
613	20231108	092200	34957777	1999	1999	1999	1999	110
614	20231108	092100	34737887	1999	1999	1999	1999	16
615	20231108	092000	34705903	1999	1999	1999	1999	1616
616	20231108	091900	31475519	1999	1999	1999	1999	26
617	20231108	091800	31423545	1996	1999	1999	1996	1297
618	20231108	091700	28833672	1999	1999	1999	1999	8
619	20231108	091600	28817680	2005	2000	2005	2000	486
620	20231108	091500	27845590	2005	2005	2005	2005	5
621	20231108	091400	27835565	2000	2000	2000	2000	0
622	20231108	091300	27835565	2000	2000	2000	2000	0
623	20231108	091200	27835565	2000	2005	2005	2000	50
624	20231108	091100	27735325	2000	2000	2000	2000	232
625	20231108	091000	27271325	2000	2005	2005	2000	452
626	20231108	090900	26365775	2010	2010	2010	2010	1585
627	20231108	090800	23179925	2010	2010	2010	2010	0
628	20231108	090700	23179925	2010	2015	2015	2010	2
629	20231108	090600	23175900	2010	2010	2010	2010	2
630	20231108	090500	23171880	2030	2025	2030	2010	1029
631	20231108	090400	21087075	2010	2010	2010	2010	2
632	20231108	090300	21083055	2020	2020	2020	2020	784
633	20231108	090200	19499375	2010	2010	2010	2010	2
634	20231108	090100	19495355	2010	2020	2020	2010	595
635	20231108	090000	18295940	2030	2030	2030	2025	4176