KissMeData/096630/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	200200	7642333444	1930	1930	1930	1930	76294
3	20231113	200100	7642333444	1930	1930	1930	1930	0
4	20231113	200000	7642333444	1930	1930	1930	1930	0
5	20231113	195900	7642333444	1930	1930	1930	1930	0
6	20231113	195800	7642333444	1930	1930	1930	1930	0
7	20231113	195700	7642333444	1930	1930	1930	1930	0
8	20231113	195600	7642333444	1930	1930	1930	1930	0
9	20231113	195500	7642333444	1930	1930	1930	1930	0
10	20231113	195400	7642333444	1930	1930	1930	1930	0
11	20231113	195300	7642333444	1930	1930	1930	1930	0
12	20231113	195200	7642333444	1930	1930	1930	1930	0
13	20231113	195100	7642333444	1930	1930	1930	1930	0
14	20231113	195000	7642333444	1930	1930	1930	1930	0
15	20231113	194900	7642333444	1930	1930	1930	1930	0
16	20231113	194800	7642333444	1930	1930	1930	1930	0
17	20231113	194700	7642333444	1930	1930	1930	1930	0
18	20231113	194600	7642333444	1930	1930	1930	1930	0
19	20231113	194500	7642333444	1930	1930	1930	1930	0
20	20231113	194400	7642333444	1930	1930	1930	1930	0
21	20231113	194300	7642333444	1930	1930	1930	1930	0
22	20231113	194200	7642333444	1930	1930	1930	1930	0
23	20231113	194100	7642333444	1930	1930	1930	1930	0
24	20231113	194000	7642333444	1930	1930	1930	1930	0
25	20231113	193900	7642333444	1930	1930	1930	1930	0
26	20231113	193800	7642333444	1930	1930	1930	1930	0
27	20231113	193700	7642333444	1930	1930	1930	1930	0
28	20231113	193600	7642333444	1930	1930	1930	1930	0
29	20231113	193500	7642333444	1930	1930	1930	1930	0
30	20231113	193400	7642333444	1930	1930	1930	1930	0
31	20231113	193300	7642333444	1930	1930	1930	1930	0
32	20231113	193200	7642333444	1930	1930	1930	1930	76294
33	20231113	193100	7642333444	1930	1930	1930	1930	0
34	20231113	193000	7642333444	1930	1930	1930	1930	0
35	20231113	192900	7642333444	1930	1930	1930	1930	0
36	20231113	192800	7642333444	1930	1930	1930	1930	0
37	20231113	192700	7642333444	1930	1930	1930	1930	0
38	20231113	192600	7642333444	1930	1930	1930	1930	0
39	20231113	192500	7642333444	1930	1930	1930	1930	0
40	20231113	192400	7642333444	1930	1930	1930	1930	0
41	20231113	192300	7642333444	1930	1930	1930	1930	0
42	20231113	192200	7642333444	1930	1930	1930	1930	0
43	20231113	192100	7642333444	1930	1930	1930	1930	0
44	20231113	192000	7642333444	1930	1930	1930	1930	0
45	20231113	191900	7642333444	1930	1930	1930	1930	0
46	20231113	191800	7642333444	1930	1930	1930	1930	0
47	20231113	191700	7642333444	1930	1930	1930	1930	0
48	20231113	191600	7642333444	1930	1930	1930	1930	0
49	20231113	191500	7642333444	1930	1930	1930	1930	0
50	20231113	191400	7642333444	1930	1930	1930	1930	0
51	20231113	191300	7642333444	1930	1930	1930	1930	0
52	20231113	191200	7642333444	1930	1930	1930	1930	0
53	20231113	191100	7642333444	1930	1930	1930	1930	0
54	20231113	191000	7642333444	1930	1930	1930	1930	0
55	20231113	190900	7642333444	1930	1930	1930	1930	0
56	20231113	190800	7642333444	1930	1930	1930	1930	0
57	20231113	190700	7642333444	1930	1930	1930	1930	0
58	20231113	190600	7642333444	1930	1930	1930	1930	0
59	20231113	190500	7642333444	1930	1930	1930	1930	0
60	20231113	190400	7642333444	1930	1930	1930	1930	0
61	20231113	190300	7642333444	1930	1930	1930	1930	0
62	20231113	190200	7642333444	1930	1930	1930	1930	76294
63	20231113	190100	7642333444	1930	1930	1930	1930	0
64	20231113	190000	7642333444	1930	1930	1930	1930	0
65	20231113	185900	7642333444	1930	1930	1930	1930	0
66	20231113	185800	7642333444	1930	1930	1930	1930	0
67	20231113	185700	7642333444	1930	1930	1930	1930	0
68	20231113	185600	7642333444	1930	1930	1930	1930	0
69	20231113	185500	7642333444	1930	1930	1930	1930	0
70	20231113	185400	7642333444	1930	1930	1930	1930	0
71	20231113	185300	7642333444	1930	1930	1930	1930	0
72	20231113	185200	7642333444	1930	1930	1930	1930	0
73	20231113	185100	7642333444	1930	1930	1930	1930	0
74	20231113	185000	7642333444	1930	1930	1930	1930	0
75	20231113	184900	7642333444	1930	1930	1930	1930	0
76	20231113	184800	7642333444	1930	1930	1930	1930	0
77	20231113	184700	7642333444	1930	1930	1930	1930	0
78	20231113	184600	7642333444	1930	1930	1930	1930	0
79	20231113	184500	7642333444	1930	1930	1930	1930	0
80	20231113	184400	7642333444	1930	1930	1930	1930	0
81	20231113	184300	7642333444	1930	1930	1930	1930	0
82	20231113	184200	7642333444	1930	1930	1930	1930	0
83	20231113	184100	7642333444	1930	1930	1930	1930	0
84	20231113	184000	7642333444	1930	1930	1930	1930	0
85	20231113	183900	7642333444	1930	1930	1930	1930	0
86	20231113	183800	7642333444	1930	1930	1930	1930	0
87	20231113	183700	7642333444	1930	1930	1930	1930	0
88	20231113	183600	7642333444	1930	1930	1930	1930	0
89	20231113	183500	7642333444	1930	1930	1930	1930	0
90	20231113	183400	7642333444	1930	1930	1930	1930	0
91	20231113	183300	7642333444	1930	1930	1930	1930	0
92	20231113	183200	7642333444	1930	1930	1930	1930	76294
93	20231113	183100	7642333444	1930	1930	1930	1930	0
94	20231113	183000	7642333444	1930	1930	1930	1930	0
95	20231113	182900	7642333444	1930	1930	1930	1930	0
96	20231113	182800	7642333444	1930	1930	1930	1930	0
97	20231113	182700	7642333444	1930	1930	1930	1930	0
98	20231113	182600	7642333444	1930	1930	1930	1930	0
99	20231113	182500	7642333444	1930	1930	1930	1930	0
100	20231113	182400	7642333444	1930	1930	1930	1930	0
101	20231113	182300	7642333444	1930	1930	1930	1930	0
102	20231113	182200	7642333444	1930	1930	1930	1930	0
103	20231113	182100	7642333444	1930	1930	1930	1930	0
104	20231113	182000	7642333444	1930	1930	1930	1930	0
105	20231113	181900	7642333444	1930	1930	1930	1930	0
106	20231113	181800	7642333444	1930	1930	1930	1930	0
107	20231113	181700	7642333444	1930	1930	1930	1930	0
108	20231113	181600	7642333444	1930	1930	1930	1930	0
109	20231113	181500	7642333444	1930	1930	1930	1930	0
110	20231113	181400	7642333444	1930	1930	1930	1930	0
111	20231113	181300	7642333444	1930	1930	1930	1930	0
112	20231113	181200	7642333444	1930	1930	1930	1930	0
113	20231113	181100	7642333444	1930	1930	1930	1930	0
114	20231113	181000	7642333444	1930	1930	1930	1930	0
115	20231113	180900	7642333444	1930	1930	1930	1930	0
116	20231113	180800	7642333444	1930	1930	1930	1930	0
117	20231113	180700	7642333444	1930	1930	1930	1930	0
118	20231113	180600	7642333444	1930	1930	1930	1930	0
119	20231113	180500	7642333444	1930	1930	1930	1930	0
120	20231113	180400	7642333444	1930	1930	1930	1930	0
121	20231113	180300	7642333444	1930	1930	1930	1930	0
122	20231113	180200	7642333444	1930	1930	1930	1930	76294
123	20231113	180100	7642333444	1930	1930	1930	1930	0
124	20231113	180000	7642333444	1930	1930	1930	1930	0
125	20231113	175900	7642333444	1930	1930	1930	1930	0
126	20231113	175800	7642333444	1930	1930	1930	1930	0
127	20231113	175700	7642333444	1930	1930	1930	1930	0
128	20231113	175600	7642333444	1930	1930	1930	1930	0
129	20231113	175500	7642333444	1930	1930	1930	1930	0
130	20231113	175400	7642333444	1930	1930	1930	1930	0
131	20231113	175300	7642333444	1930	1930	1930	1930	0
132	20231113	175200	7642333444	1930	1930	1930	1930	0
133	20231113	175100	7642333444	1930	1930	1930	1930	0
134	20231113	175000	7642333444	1930	1930	1930	1930	0
135	20231113	174900	7642333444	1930	1930	1930	1930	0
136	20231113	174800	7642333444	1930	1930	1930	1930	0
137	20231113	174700	7642333444	1930	1930	1930	1930	0
138	20231113	174600	7642333444	1930	1930	1930	1930	0
139	20231113	174500	7642333444	1930	1930	1930	1930	0
140	20231113	174400	7642333444	1930	1930	1930	1930	0
141	20231113	174300	7642333444	1930	1930	1930	1930	0
142	20231113	174200	7642333444	1930	1930	1930	1930	0
143	20231113	174100	7642333444	1930	1930	1930	1930	0
144	20231113	174000	7642333444	1930	1930	1930	1930	0
145	20231113	173900	7642333444	1930	1930	1930	1930	0
146	20231113	173800	7642333444	1930	1930	1930	1930	0
147	20231113	173700	7642333444	1930	1930	1930	1930	0
148	20231113	173600	7642333444	1930	1930	1930	1930	0
149	20231113	173500	7642333444	1930	1930	1930	1930	0
150	20231113	173400	7642333444	1930	1930	1930	1930	0
151	20231113	173300	7642333444	1930	1930	1930	1930	0
152	20231113	173200	7642333444	1930	1930	1930	1930	76294
153	20231113	173100	7642333444	1930	1930	1930	1930	0
154	20231113	173000	7642333444	1930	1930	1930	1930	0
155	20231113	172900	7642333444	1930	1930	1930	1930	0
156	20231113	172800	7642333444	1930	1930	1930	1930	0
157	20231113	172700	7642333444	1930	1930	1930	1930	0
158	20231113	172600	7642333444	1930	1930	1930	1930	0
159	20231113	172500	7642333444	1930	1930	1930	1930	0
160	20231113	172400	7642333444	1930	1930	1930	1930	0
161	20231113	172300	7642333444	1930	1930	1930	1930	0
162	20231113	172200	7642333444	1930	1930	1930	1930	0
163	20231113	172100	7642333444	1930	1930	1930	1930	0
164	20231113	172000	7642333444	1930	1930	1930	1930	0
165	20231113	171900	7642333444	1930	1930	1930	1930	0
166	20231113	171800	7642333444	1930	1930	1930	1930	0
167	20231113	171700	7642333444	1930	1930	1930	1930	0
168	20231113	171600	7642333444	1930	1930	1930	1930	0
169	20231113	171500	7642333444	1930	1930	1930	1930	0
170	20231113	171400	7642333444	1930	1930	1930	1930	0
171	20231113	171300	7642333444	1930	1930	1930	1930	0
172	20231113	171200	7642333444	1930	1930	1930	1930	0
173	20231113	171100	7642333444	1930	1930	1930	1930	0
174	20231113	171000	7642333444	1930	1930	1930	1930	0
175	20231113	170900	7642333444	1930	1930	1930	1930	0
176	20231113	170800	7642333444	1930	1930	1930	1930	0
177	20231113	170700	7642333444	1930	1930	1930	1930	0
178	20231113	170600	7642333444	1930	1930	1930	1930	0
179	20231113	170500	7642333444	1930	1930	1930	1930	0
180	20231113	170400	7642333444	1930	1930	1930	1930	0
181	20231113	170300	7642333444	1930	1930	1930	1930	0
182	20231113	170200	7642333444	1930	1930	1930	1930	76294
183	20231113	170100	7642333444	1930	1930	1930	1930	0
184	20231113	170000	7642333444	1930	1930	1930	1930	0
185	20231113	165900	7642333444	1930	1930	1930	1930	0
186	20231113	165800	7642333444	1930	1930	1930	1930	0
187	20231113	165700	7642333444	1930	1930	1930	1930	0
188	20231113	165600	7642333444	1930	1930	1930	1930	0
189	20231113	165500	7642333444	1930	1930	1930	1930	0
190	20231113	165400	7642333444	1930	1930	1930	1930	0
191	20231113	165300	7642333444	1930	1930	1930	1930	0
192	20231113	165200	7642333444	1930	1930	1930	1930	0
193	20231113	165100	7642333444	1930	1930	1930	1930	0
194	20231113	165000	7642333444	1930	1930	1930	1930	0
195	20231113	164900	7642333444	1930	1930	1930	1930	0
196	20231113	164800	7642333444	1930	1930	1930	1930	0
197	20231113	164700	7642333444	1930	1930	1930	1930	0
198	20231113	164600	7642333444	1930	1930	1930	1930	0
199	20231113	164500	7642333444	1930	1930	1930	1930	0
200	20231113	164400	7642333444	1930	1930	1930	1930	0
201	20231113	164300	7642333444	1930	1930	1930	1930	0
202	20231113	164200	7642333444	1930	1930	1930	1930	0
203	20231113	164100	7642333444	1930	1930	1930	1930	0
204	20231113	164000	7642333444	1930	1930	1930	1930	0
205	20231113	163900	7642333444	1930	1930	1930	1930	0
206	20231113	163800	7642333444	1930	1930	1930	1930	0
207	20231113	163700	7642333444	1930	1930	1930	1930	0
208	20231113	163600	7642333444	1930	1930	1930	1930	0
209	20231113	163500	7642333444	1930	1930	1930	1930	0
210	20231113	163400	7642333444	1930	1930	1930	1930	0
211	20231113	163300	7642333444	1930	1930	1930	1930	0
212	20231113	163200	7642333444	1930	1930	1930	1930	76294
213	20231113	163100	7642333444	1930	1930	1930	1930	0
214	20231113	163000	7642333444	1930	1930	1930	1930	0
215	20231113	162900	7642333444	1930	1930	1930	1930	0
216	20231113	162800	7642333444	1930	1930	1930	1930	0
217	20231113	162700	7642333444	1930	1930	1930	1930	0
218	20231113	162600	7642333444	1930	1930	1930	1930	0
219	20231113	162500	7642333444	1930	1930	1930	1930	0
220	20231113	162400	7642333444	1930	1930	1930	1930	0
221	20231113	162300	7642333444	1930	1930	1930	1930	0
222	20231113	162200	7642333444	1930	1930	1930	1930	0
223	20231113	162100	7642333444	1930	1930	1930	1930	0
224	20231113	162000	7642333444	1930	1930	1930	1930	0
225	20231113	161900	7642333444	1930	1930	1930	1930	0
226	20231113	161800	7642333444	1930	1930	1930	1930	0
227	20231113	161700	7642333444	1930	1930	1930	1930	0
228	20231113	161600	7642333444	1930	1930	1930	1930	0
229	20231113	161500	7642333444	1930	1930	1930	1930	0
230	20231113	161400	7642333444	1930	1930	1930	1930	0
231	20231113	161300	7642333444	1930	1930	1930	1930	0
232	20231113	161200	7642333444	1930	1930	1930	1930	0
233	20231113	161100	7642333444	1930	1930	1930	1930	0
234	20231113	161000	7642333444	1930	1930	1930	1930	0
235	20231113	160900	7642333444	1930	1930	1930	1930	0
236	20231113	160800	7642333444	1930	1930	1930	1930	0
237	20231113	160700	7642333444	1930	1930	1930	1930	0
238	20231113	160600	7642333444	1930	1930	1930	1930	0
239	20231113	160500	7642333444	1930	1930	1930	1930	0
240	20231113	160400	7642333444	1930	1930	1930	1930	0
241	20231113	160300	7642333444	1930	1930	1930	1930	0
242	20231113	160200	7642333444	1930	1930	1930	1930	76294
243	20231113	160100	7642333444	1930	1930	1930	1930	0
244	20231113	160000	7642333444	1930	1930	1930	1930	0
245	20231113	155900	7642333444	1930	1930	1930	1930	0
246	20231113	155800	7642333444	1930	1930	1930	1930	0
247	20231113	155700	7642333444	1930	1930	1930	1930	0
248	20231113	155600	7642333444	1930	1930	1930	1930	0
249	20231113	155500	7642333444	1930	1930	1930	1930	0
250	20231113	155400	7642333444	1930	1930	1930	1930	0
251	20231113	155300	7642333444	1930	1930	1930	1930	0
252	20231113	155200	7642333444	1930	1930	1930	1930	0
253	20231113	155100	7642333444	1930	1930	1930	1930	0
254	20231113	155000	7642333444	1930	1930	1930	1930	0
255	20231113	154900	7642333444	1930	1930	1930	1930	0
256	20231113	154800	7642333444	1930	1930	1930	1930	0
257	20231113	154700	7642333444	1930	1930	1930	1930	0
258	20231113	154600	7642333444	1930	1930	1930	1930	0
259	20231113	154500	7642333444	1930	1930	1930	1930	0
260	20231113	154400	7642333444	1930	1930	1930	1930	0
261	20231113	154300	7642333444	1930	1930	1930	1930	0
262	20231113	154200	7642333444	1930	1930	1930	1930	0
263	20231113	154100	7642333444	1930	1930	1930	1930	0
264	20231113	154000	7642333444	1930	1930	1930	1930	0
265	20231113	153900	7642333444	1930	1930	1930	1930	0
266	20231113	153800	7642333444	1930	1930	1930	1930	0
267	20231113	153700	7642333444	1930	1930	1930	1930	0
268	20231113	153600	7642333444	1930	1930	1930	1930	0
269	20231113	153500	7642333444	1930	1930	1930	1930	0
270	20231113	153400	7642333444	1930	1930	1930	1930	0
271	20231113	153300	7642333444	1930	1930	1930	1930	0
272	20231113	153200	7642333444	1930	1930	1930	1930	76294
273	20231113	153100	7642333444	1930	1930	1930	1930	0
274	20231113	153000	7642333444	1930	1930	1930	1930	76294
275	20231113	152900	7495086024	1941	1941	1941	1941	0
276	20231113	152800	7495086024	1941	1941	1941	1941	0
277	20231113	152700	7495086024	1941	1941	1941	1941	0
278	20231113	152600	7495086024	1941	1941	1941	1941	0
279	20231113	152500	7495086024	1941	1941	1941	1941	0
280	20231113	152400	7495086024	1941	1941	1941	1941	0
281	20231113	152300	7495086024	1941	1941	1941	1941	0
282	20231113	152200	7495086024	1941	1941	1941	1941	0
283	20231113	152100	7495086024	1941	1941	1941	1941	0
284	20231113	152000	7495086024	1941	1941	1941	1941	0
285	20231113	151900	7495086024	1941	1946	1946	1930	51175
286	20231113	151800	7396116896	1946	1945	1947	1941	9885
287	20231113	151700	7376912770	1944	1941	1944	1937	24878
288	20231113	151600	7328635428	1941	1937	1942	1935	11999
289	20231113	151500	7305353767	1942	1942	1944	1937	13469
290	20231113	151400	7279217118	1941	1938	1945	1937	2154
291	20231113	151300	7275038038	1945	1936	1945	1934	38764
292	20231113	151200	7199912408	1936	1937	1939	1934	8458
293	20231113	151100	7183527470	1934	1939	1939	1934	8632
294	20231113	151000	7166813278	1939	1939	1940	1933	12148
295	20231113	150900	7143285662	1939	1938	1941	1937	10496
296	20231113	150800	7122945359	1938	1932	1938	1932	16544
297	20231113	150700	7090955528	1932	1933	1935	1930	22859
298	20231113	150600	7046798969	1933	1937	1939	1933	30579
299	20231113	150500	6987657134	1939	1940	1940	1935	29446
300	20231113	150400	6930634650	1940	1942	1943	1940	14629
301	20231113	150300	6902243663	1943	1944	1944	1942	24692
302	20231113	150200	6854276176	1944	1946	1947	1944	9459
303	20231113	150100	6835870371	1946	1945	1947	1945	4769
304	20231113	150000	6826590105	1945	1945	1948	1944	18136
305	20231113	145900	6791316620	1945	1948	1949	1942	20725
306	20231113	145800	6751005783	1948	1949	1950	1947	7664
307	20231113	145700	6736072383	1949	1951	1951	1948	5907
308	20231113	145600	6724555968	1950	1947	1951	1944	14606
309	20231113	145500	6696148311	1945	1959	1959	1945	64008
310	20231113	145400	6571301855	1959	1959	1961	1958	10180
311	20231113	145300	6551351947	1959	1956	1959	1955	8657
312	20231113	145200	6534418839	1956	1961	1961	1955	66926
313	20231113	145100	6403288870	1961	1960	1961	1960	3544
314	20231113	145000	6396341767	1961	1962	1962	1960	12024
315	20231113	144900	6372763517	1962	1962	1963	1961	2399
316	20231113	144800	6368056704	1962	1962	1963	1962	5138
317	20231113	144700	6357975598	1962	1963	1963	1962	10863
318	20231113	144600	6336662021	1963	1966	1967	1963	10206
319	20231113	144500	6316617293	1965	1962	1965	1962	7475
320	20231113	144400	6301938972	1962	1964	1965	1962	6570
321	20231113	144300	6289039932	1964	1965	1965	1963	1609
322	20231113	144200	6285879796	1965	1965	1965	1964	12773
323	20231113	144100	6260793194	1965	1965	1966	1965	11721
324	20231113	144000	6237760945	1966	1968	1968	1966	5800
325	20231113	143900	6226356640	1969	1966	1969	1966	1618
326	20231113	143800	6223172231	1965	1967	1967	1965	6203
327	20231113	143700	6210975974	1967	1967	1969	1967	756
328	20231113	143600	6209488902	1970	1966	1970	1966	10074
329	20231113	143500	6189681311	1966	1969	1969	1965	2179
330	20231113	143400	6185397785	1967	1973	1973	1967	5781
331	20231113	143300	6174014350	1974	1973	1976	1971	2877
332	20231113	143200	6168339587	1972	1969	1976	1969	6615
333	20231113	143100	6155300133	1969	1967	1969	1966	6632
334	20231113	143000	6142250829	1967	1966	1967	1966	2547
335	20231113	142900	6137242720	1966	1965	1966	1965	5808
336	20231113	142800	6125824576	1965	1963	1965	1963	704
337	20231113	142700	6124441600	1963	1966	1966	1963	17476
338	20231113	142600	6090120076	1966	1966	1968	1966	20879
339	20231113	142500	6049035858	1967	1966	1967	1966	4069
340	20231113	142400	6041035299	1966	1965	1966	1965	545
341	20231113	142300	6039964370	1965	1965	1965	1964	2565
342	20231113	142200	6034924347	1965	1964	1965	1964	5007
343	20231113	142100	6025088064	1964	1965	1965	1964	839
344	20231113	142000	6023439668	1964	1964	1965	1964	175
345	20231113	141900	6023095901	1965	1964	1965	1963	4721
346	20231113	141800	6013826342	1964	1965	1965	1964	5073
347	20231113	141700	6003862938	1965	1966	1966	1964	7583
348	20231113	141600	5988961486	1967	1967	1967	1967	427
349	20231113	141500	5988121577	1966	1967	1968	1965	16291
350	20231113	141400	5956093300	1967	1967	1968	1966	3551
351	20231113	141300	5949109133	1967	1967	1968	1967	2505
352	20231113	141200	5944181788	1967	1966	1967	1966	9809
353	20231113	141100	5924891905	1967	1966	1967	1966	620
354	20231113	141000	5923672535	1966	1967	1967	1966	3371
355	20231113	140900	5917044877	1967	1967	1967	1967	2366
356	20231113	140800	5912390955	1967	1967	1968	1967	5530
357	20231113	140700	5901512845	1967	1967	1968	1966	6397
358	20231113	140600	5888929109	1968	1967	1968	1967	3349
359	20231113	140500	5882340554	1967	1969	1969	1967	12715
360	20231113	140400	5857317726	1970	1970	1970	1969	639
361	20231113	140300	5856059510	1970	1970	1970	1970	1425
362	20231113	140200	5853252260	1972	1971	1972	1970	3822
363	20231113	140100	5845721808	1972	1970	1972	1969	11030
364	20231113	140000	5823993179	1970	1972	1972	1970	5001
365	20231113	135900	5814139367	1971	1971	1972	1971	2109
366	20231113	135800	5809982525	1971	1970	1971	1970	1165
367	20231113	135700	5807687474	1970	1970	1970	1969	3469
368	20231113	135600	5800854356	1970	1970	1971	1970	3427
369	20231113	135500	5794102832	1971	1970	1971	1970	1563
370	20231113	135400	5791023381	1971	1972	1972	1970	6308
371	20231113	135300	5778592874	1972	1972	1972	1970	2355
372	20231113	135200	5773951344	1972	1971	1973	1971	2328
373	20231113	135100	5769360571	1972	1973	1973	1970	5760
374	20231113	135000	5758005398	1973	1973	1973	1972	652
375	20231113	134900	5756719282	1974	1973	1974	1973	134
376	20231113	134800	5756454899	1974	1973	1974	1973	1820
377	20231113	134700	5752864030	1974	1973	1974	1973	1275
378	20231113	134600	5750348453	1974	1973	1974	1972	4098
379	20231113	134500	5742265111	1973	1975	1975	1973	1968
380	20231113	134400	5738382023	1974	1975	1975	1974	581
381	20231113	134300	5737235107	1975	1973	1975	1973	256
382	20231113	134200	5736729762	1974	1978	1978	1973	1971
383	20231113	134100	5732839055	1978	1971	1978	1971	5390
384	20231113	134000	5722209583	1971	1972	1972	1971	175
385	20231113	133900	5721864528	1972	1972	1972	1972	1041
386	20231113	133800	5719811676	1972	1972	1972	1972	1261
387	20231113	133700	5717324984	1972	1970	1972	1969	1431
388	20231113	133600	5714505800	1970	1970	1970	1969	7719
389	20231113	133500	5699300870	1970	1971	1971	1970	4483
390	20231113	133400	5690469126	1971	1975	1975	1971	5474
391	20231113	133300	5679670487	1975	1974	1975	1973	2606
392	20231113	133200	5674525822	1975	1975	1975	1975	2419
393	20231113	133100	5669748297	1978	1978	1978	1978	1
394	20231113	133000	5669746319	1974	1972	1974	1972	222
395	20231113	132900	5669308305	1971	1974	1974	1970	524
396	20231113	132800	5668275055	1969	1971	1971	1969	7459
397	20231113	132700	5653581690	1971	1975	1975	1971	13961
398	20231113	132600	5626046812	1975	1975	1975	1975	8545
399	20231113	132500	5609170437	1975	1979	1979	1975	7755
400	20231113	132400	5593847104	1979	1981	1982	1979	7793
401	20231113	132300	5578420560	1982	1981	1982	1980	2934
402	20231113	132200	5572608332	1982	1982	1983	1981	3591
403	20231113	132100	5565492420	1983	1985	1985	1982	498
404	20231113	132000	5564504217	1985	1986	1989	1985	5515
405	20231113	131900	5553552938	1986	1992	1992	1986	3631
406	20231113	131800	5546335026	1992	1985	1992	1985	9436
407	20231113	131700	5527572768	1985	1983	1985	1983	4421
408	20231113	131600	5518801525	1984	1981	1984	1981	628
409	20231113	131500	5517556944	1981	1980	1981	1972	2347
410	20231113	131400	5512922223	1972	1985	1986	1972	8768
411	20231113	131300	5495568966	1985	1986	1987	1985	7644
412	20231113	131200	5480388993	1985	1982	1986	1980	10023
413	20231113	131100	5460500012	1982	1981	1982	1980	3719
414	20231113	131000	5453133785	1981	1980	1982	1980	5337
415	20231113	130900	5442560984	1980	1979	1981	1979	941
416	20231113	130800	5440697803	1979	1975	1979	1975	1762
417	20231113	130700	5437212115	1975	1975	1976	1972	7295
418	20231113	130600	5422806359	1975	1972	1975	1968	6950
419	20231113	130500	5409112031	1972	1971	1972	1970	2245
420	20231113	130400	5404688727	1971	1971	1971	1970	4518
421	20231113	130300	5395784725	1972	1972	1974	1972	382
422	20231113	130200	5395031316	1972	1974	1974	1972	1571
423	20231113	130100	5391932402	1974	1975	1975	1974	2214
424	20231113	130000	5387561652	1975	1975	1975	1974	2109
425	20231113	125900	5383397936	1975	1974	1975	1974	875
426	20231113	125800	5381670009	1975	1974	1975	1974	1165
427	20231113	125700	5379369254	1974	1975	1975	1974	25
428	20231113	125600	5379319903	1975	1972	1975	1972	404
429	20231113	125500	5378522525	1972	1972	1972	1971	1108
430	20231113	125400	5376338022	1972	1975	1975	1972	1624
431	20231113	125300	5373134639	1974	1974	1975	1974	719
432	20231113	125200	5371715233	1975	1974	1975	1974	2320
433	20231113	125100	5367133852	1975	1974	1975	1973	2145
434	20231113	125000	5362900126	1974	1974	1974	1973	6942
435	20231113	124900	5349203393	1974	1974	1976	1973	3685
436	20231113	124800	5341930623	1973	1976	1976	1973	1192
437	20231113	124700	5339578693	1975	1976	1976	1975	1274
438	20231113	124600	5337061312	1977	1976	1977	1973	853
439	20231113	124500	5335376142	1977	1974	1977	1973	4076
440	20231113	124400	5327333521	1973	1977	1977	1973	1128
441	20231113	124300	5325105973	1972	1972	1978	1972	4343
442	20231113	124200	5316539759	1972	1977	1978	1972	13938
443	20231113	124100	5289018042	1977	1980	1980	1977	1239
444	20231113	124000	5286566734	1980	1979	1980	1977	8542
445	20231113	123900	5269664468	1980	1977	1980	1977	8446
446	20231113	123800	5252954115	1975	1971	1975	1971	11402
447	20231113	123700	5230454247	1971	1968	1972	1967	16804
448	20231113	123600	5197350487	1968	1964	1968	1964	10146
449	20231113	123500	5177412161	1965	1965	1965	1964	1274
450	20231113	123400	5174908851	1965	1968	1968	1965	5781
451	20231113	123300	5163543232	1969	1969	1970	1969	1343
452	20231113	123200	5160898384	1969	1968	1970	1968	6651
453	20231113	123100	5147803272	1966	1964	1966	1964	2986
454	20231113	123000	5141935693	1964	1963	1968	1963	1754
455	20231113	122900	5138491009	1963	1963	1963	1962	4629
456	20231113	122800	5129406232	1964	1969	1970	1964	15921
457	20231113	122700	5098098032	1969	1969	1969	1969	1617
458	20231113	122600	5094914159	1968	1968	1969	1968	1800
459	20231113	122500	5091370609	1969	1967	1969	1967	3497
460	20231113	122400	5084491178	1966	1964	1966	1963	6824
461	20231113	122300	5071080752	1964	1964	1964	1963	3583
462	20231113	122200	5064046555	1964	1964	1964	1963	2400
463	20231113	122100	5059334353	1963	1963	1964	1963	1245
464	20231113	122000	5056889917	1963	1963	1963	1963	3166
465	20231113	121900	5050675059	1964	1964	1964	1963	4673
466	20231113	121800	5041500360	1964	1963	1965	1963	2944
467	20231113	121700	5035717220	1964	1963	1964	1963	1827
468	20231113	121600	5032130452	1963	1963	1964	1962	7535
469	20231113	121500	5017340323	1964	1964	1966	1963	7867
470	20231113	121400	5001886437	1964	1964	1964	1963	1071
471	20231113	121300	4999783632	1964	1964	1964	1963	3599
472	20231113	121200	4992717671	1964	1965	1966	1963	7242
473	20231113	121100	4978495840	1966	1969	1969	1966	24398
474	20231113	121000	4930483954	1969	1969	1969	1969	128
475	20231113	120900	4930231922	1968	1970	1970	1968	10705
476	20231113	120800	4909161300	1969	1969	1969	1969	3382
477	20231113	120700	4902502142	1969	1973	1973	1969	298
478	20231113	120600	4901915133	1970	1974	1974	1970	5556
479	20231113	120500	4890968562	1974	1974	1974	1974	32
480	20231113	120400	4890905394	1971	1974	1974	1971	1023
481	20231113	120300	4888888067	1972	1968	1975	1968	16158
482	20231113	120200	4857069607	1968	1969	1969	1968	3148
483	20231113	120100	4850872092	1969	1971	1971	1969	161
484	20231113	120000	4850554914	1971	1969	1971	1968	8779
485	20231113	115900	4833272597	1969	1969	1969	1968	4736
486	20231113	115800	4823950127	1969	1969	1969	1968	8155
487	20231113	115700	4807900804	1969	1970	1970	1968	13564
488	20231113	115600	4781197867	1970	1971	1973	1970	4820
489	20231113	115500	4771700180	1971	1974	1974	1971	311
490	20231113	115400	4771087196	1968	1970	1973	1968	12621
491	20231113	115300	4746231192	1970	1968	1970	1968	5595
492	20231113	115200	4735214345	1967	1965	1968	1964	5802
493	20231113	115100	4723813791	1965	1966	1969	1964	11261
494	20231113	115000	4701686070	1963	1970	1970	1963	16293
495	20231113	114900	4669668698	1968	1974	1974	1968	3132
496	20231113	114800	4663502772	1968	1975	1975	1967	42189
497	20231113	114700	4580349893	1975	1975	1976	1974	7424
498	20231113	114600	4565687870	1976	1976	1976	1976	3185
499	20231113	114500	4559394310	1976	1976	1977	1976	3480
500	20231113	114400	4552515928	1975	1976	1977	1975	7996
501	20231113	114300	4536715128	1977	1976	1977	1975	2034
502	20231113	114200	4532695923	1975	1977	1977	1975	10262
503	20231113	114100	4512423727	1977	1977	1977	1976	2236
504	20231113	114000	4508005231	1976	1977	1977	1976	4452
505	20231113	113900	4499207224	1977	1977	1978	1977	6415
506	20231113	113800	4486524705	1977	1978	1978	1977	8162
507	20231113	113700	4470385660	1978	1980	1980	1978	6657
508	20231113	113600	4457210708	1980	1981	1982	1980	8150
509	20231113	113500	4441071357	1980	1982	1982	1980	15556
510	20231113	113400	4410258435	1982	1982	1982	1981	4945
511	20231113	113300	4400457956	1982	1982	1982	1981	6400
512	20231113	113200	4387773157	1983	1982	1983	1982	491
513	20231113	113100	4386799590	1982	1982	1983	1982	3975
514	20231113	113000	4378921120	1982	1984	1984	1982	8999
515	20231113	112900	4361077691	1985	1985	1986	1984	5473
516	20231113	112800	4350214855	1986	1986	1986	1986	960
517	20231113	112700	4348308295	1985	1986	1986	1985	1361
518	20231113	112600	4345606686	1985	1986	1986	1985	1787
519	20231113	112500	4342059141	1986	1984	1987	1983	7476
520	20231113	112400	4327222036	1985	1981	1985	1981	5898
521	20231113	112300	4315533660	1981	1982	1983	1981	10039
522	20231113	112200	4295636363	1980	1981	1982	1980	11213
523	20231113	112100	4273424810	1980	1981	1981	1980	18363
524	20231113	112000	4237062513	1981	1982	1982	1981	16256
525	20231113	111900	4204857795	1982	1983	1983	1982	14159
526	20231113	111800	4176794148	1983	1986	1986	1983	41800
527	20231113	111700	4093845034	1986	1987	1987	1985	3671
528	20231113	111600	4086555947	1985	1985	1987	1985	1884
529	20231113	111500	4082815298	1987	1987	1987	1985	8300
530	20231113	111400	4066329971	1987	1986	1987	1986	5217
531	20231113	111300	4055969008	1986	1987	1987	1986	3812
532	20231113	111200	4048396419	1987	1987	1987	1986	2117
533	20231113	111100	4044189971	1985	1985	1986	1985	3069
534	20231113	111000	4038097006	1985	1986	1986	1985	6786
535	20231113	110900	4024621976	1985	1990	1990	1985	36351
536	20231113	110800	3952369963	1990	1990	1991	1990	14008
537	20231113	110700	3924493128	1991	1991	1991	1991	3682
538	20231113	110600	3917162266	1991	1991	1992	1990	5985
539	20231113	110500	3905246770	1991	1991	1992	1990	8973
540	20231113	110400	3887384103	1991	1997	1997	1991	15515
541	20231113	110300	3856469936	1996	1995	1996	1995	1386
542	20231113	110200	3853704759	1995	1998	1998	1995	4201
543	20231113	110100	3845321995	1998	2000	2000	1998	560
544	20231113	110000	3844202566	1999	2000	2005	1998	2700
545	20231113	105900	3838805801	2005	2000	2005	1998	7675
546	20231113	105800	3823459176	2000	2005	2005	2000	4578
547	20231113	105700	3814299741	2005	2000	2005	2000	2409
548	20231113	105600	3809479961	2000	2005	2010	2000	5726
549	20231113	105500	3798023226	2005	2010	2010	2005	743
550	20231113	105400	3796532596	2010	2010	2010	2010	9586
551	20231113	105300	3777264736	2010	2010	2015	2010	1840
552	20231113	105200	3773566326	2015	2015	2020	2015	8581
553	20231113	105100	3756275606	2015	2015	2020	2015	4225
554	20231113	105000	3747762216	2015	2020	2020	2015	2209
555	20231113	104900	3743309696	2020	2010	2020	2010	19916
556	20231113	104800	3703169166	2010	2010	2015	2010	2905
557	20231113	104700	3697329966	2010	2015	2015	2010	597
558	20231113	104600	3696128066	2015	2005	2015	2005	7125
559	20231113	104500	3681806656	2005	2005	2005	2005	2651
560	20231113	104400	3676491401	2005	2000	2005	2000	6989
561	20231113	104300	3662513381	2005	2000	2005	2000	6600
562	20231113	104200	3649313191	2000	2000	2000	2000	818
563	20231113	104100	3647677191	2000	2000	2005	2000	1198
564	20231113	104000	3645280936	2000	2000	2000	2000	1620
565	20231113	103900	3642040936	2000	2005	2005	2000	3483
566	20231113	103800	3635074731	2005	2005	2005	2005	109
567	20231113	103700	3634856186	2000	2005	2010	2000	956
568	20231113	103600	3632940426	2000	2005	2005	1999	3052
569	20231113	103500	3626836257	2010	2000	2010	1999	3799
570	20231113	103400	3619231097	2000	2000	2005	2000	4743
571	20231113	103300	3609744837	2005	2000	2005	2000	4212
572	20231113	103200	3601313682	2000	2005	2005	2000	3819
573	20231113	103100	3593673182	2005	1999	2005	1998	3878
574	20231113	103000	3585918708	1998	2000	2000	1998	1423
575	20231113	102900	3583073785	1999	1998	1999	1998	1519
576	20231113	102800	3580037404	1999	1998	1999	1998	744
577	20231113	102700	3578550205	1998	1998	2000	1997	1983
578	20231113	102600	3574588792	1998	1997	1998	1994	514
579	20231113	102500	3573562390	1997	1993	1997	1992	3171
580	20231113	102400	3567242560	1992	1993	1993	1991	1407
581	20231113	102300	3564440065	1993	1993	1994	1989	74395
582	20231113	102200	3416356959	1994	1995	1995	1992	22513
583	20231113	102100	3371492186	1994	1995	1998	1994	12055
584	20231113	102000	3347432810	1994	1995	1998	1993	7528
585	20231113	101900	3332419756	1995	1995	1995	1994	6278
586	20231113	101800	3319896003	1995	1994	1995	1993	9873
587	20231113	101700	3300211376	1994	1995	1996	1993	10036
588	20231113	101600	3280203617	1995	2000	2000	1995	17168
589	20231113	101500	3245913910	2000	1999	2000	1999	2006
590	20231113	101400	3241903847	1999	2000	2000	1999	10257
591	20231113	101300	3221393581	2000	2005	2010	2000	21889
592	20231113	101200	3177545486	2005	2015	2015	2005	11199
593	20231113	101100	3155040876	2015	2015	2015	2010	3104
594	20231113	101000	3148792391	2015	2010	2025	2005	22762
595	20231113	100900	3102863416	2005	2015	2020	2000	33666
596	20231113	100800	3035177956	2020	2020	2025	2010	26789
597	20231113	100700	2981164596	2015	2005	2020	2005	13263
598	20231113	100600	2954438611	2010	2000	2010	2000	4084
599	20231113	100500	2946250211	2000	2005	2005	2000	1509
600	20231113	100400	2943224831	2005	2010	2010	2005	1571
601	20231113	100300	2940074906	2010	2010	2010	2005	1097
602	20231113	100200	2937874316	2010	2010	2010	2005	2988
603	20231113	100100	2931882741	2010	2005	2010	2000	4863
604	20231113	100000	2922142231	2005	2010	2010	2000	10907
605	20231113	095900	2900300211	2010	2015	2015	2005	1956
606	20231113	095800	2896375401	2015	2020	2020	2005	21675
607	20231113	095700	2852787441	2020	2020	2025	2020	17802
608	20231113	095600	2816773561	2020	2020	2025	2015	7108
609	20231113	095500	2802415876	2010	2015	2020	2010	3314
610	20231113	095400	2795737831	2020	2020	2020	2010	14003
611	20231113	095300	2767492041	2020	2005	2020	2005	17798
612	20231113	095200	2731674976	2000	1999	2005	1999	3633
613	20231113	095100	2724409303	2000	1998	2000	1997	2226
614	20231113	095000	2719962043	1998	1999	2000	1998	6718
615	20231113	094900	2706536441	1999	2000	2005	1999	10914
616	20231113	094800	2684708904	2000	2005	2005	2000	4277
617	20231113	094700	2676147084	2005	2005	2010	2000	10266
618	20231113	094600	2655554999	2005	1995	2005	1995	14027
619	20231113	094500	2627536922	1995	1998	1998	1995	14780
620	20231113	094400	2598014069	1998	2000	2000	1998	3814
621	20231113	094300	2590388739	2000	2000	2005	2000	3838
622	20231113	094200	2582710989	2000	2000	2005	2000	7816
623	20231113	094100	2567071289	1999	1991	1999	1991	13211
624	20231113	094000	2540723843	1992	1991	1994	1991	11763
625	20231113	093900	2517293673	1992	1994	1994	1991	13506
626	20231113	093800	2490387995	1994	1998	1998	1993	3059
627	20231113	093700	2484287954	1998	1992	1998	1991	33581
628	20231113	093600	2417397705	1992	1998	1998	1992	31550
629	20231113	093500	2354462014	1997	2000	2000	1997	25093
630	20231113	093400	2304313168	2000	2005	2005	2000	7398
631	20231113	093300	2289499423	2005	2005	2005	1999	24408
632	20231113	093200	2240684009	2000	2000	2010	2000	23113
633	20231113	093100	2194420124	2005	2015	2015	2000	32714
634	20231113	093000	2128744999	2015	2025	2025	2010	24085
635	20231113	092900	2080160464	2020	2030	2030	2020	15200
636	20231113	092800	2049373109	2025	2030	2035	2025	15712
637	20231113	092700	2017489619	2030	2030	2040	2030	36609
638	20231113	092600	1943131619	2030	2040	2040	2030	39274
639	20231113	092500	1863196699	2040	2040	2045	2025	52997
640	20231113	092400	1755379554	2035	2040	2070	2035	133070
641	20231113	092300	1482094704	2040	2025	2045	2025	41018
642	20231113	092200	1398706919	2030	2020	2030	2015	30621
643	20231113	092100	1336635789	2025	2030	2030	2015	51947
644	20231113	092000	1231537139	2030	2020	2030	2015	52929
645	20231113	091900	1124537514	2020	2020	2020	2015	13335
646	20231113	091800	1097635319	2015	2005	2020	2005	30743
647	20231113	091700	1035769584	2005	2000	2010	2000	13798
648	20231113	091600	1008119254	2000	2005	2010	2000	15841
649	20231113	091500	976373779	2005	2005	2010	2005	19931
650	20231113	091400	936374724	2010	2005	2010	2000	9309
651	20231113	091300	917706034	2005	2005	2005	1998	19938
652	20231113	091200	877800919	2000	2000	2000	1998	6275
653	20231113	091100	865252137	2005	2000	2005	1994	7987
654	20231113	091000	849297467	2000	1992	2005	1992	18301
655	20231113	090900	812699145	1993	2000	2005	1991	27551
656	20231113	090800	757684197	2005	2010	2010	1999	11754
657	20231113	090700	734159851	2000	2025	2025	2000	40941
658	20231113	090600	651930161	2020	2000	2020	2000	28127
659	20231113	090500	595211076	2000	1993	2015	1992	29240
660	20231113	090400	536671330	2000	1989	2000	1981	41083
661	20231113	090300	455013803	1987	2010	2010	1987	59792
662	20231113	090200	335689729	2010	2005	2015	2000	26949
663	20231113	090100	281583519	2005	2010	2010	1990	54321
664	20231113	090000	173137635	2000	2015	2025	2000	86073