KissMeData/277410/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	205500	892158768	1956	1956	1956	1956	5631
3	20231109	205400	892158768	1956	1956	1956	1956	0
4	20231109	205300	892158768	1956	1956	1956	1956	0
5	20231109	205200	892158768	1956	1956	1956	1956	0
6	20231109	205100	892158768	1956	1956	1956	1956	0
7	20231109	205000	892158768	1956	1956	1956	1956	0
8	20231109	204900	892158768	1956	1956	1956	1956	0
9	20231109	204800	892158768	1956	1956	1956	1956	0
10	20231109	204700	892158768	1956	1956	1956	1956	0
11	20231109	204600	892158768	1956	1956	1956	1956	0
12	20231109	204500	892158768	1956	1956	1956	1956	0
13	20231109	204400	892158768	1956	1956	1956	1956	0
14	20231109	204300	892158768	1956	1956	1956	1956	0
15	20231109	204200	892158768	1956	1956	1956	1956	0
16	20231109	204100	892158768	1956	1956	1956	1956	0
17	20231109	204000	892158768	1956	1956	1956	1956	0
18	20231109	203900	892158768	1956	1956	1956	1956	0
19	20231109	203800	892158768	1956	1956	1956	1956	0
20	20231109	203700	892158768	1956	1956	1956	1956	0
21	20231109	203600	892158768	1956	1956	1956	1956	0
22	20231109	203500	892158768	1956	1956	1956	1956	0
23	20231109	203400	892158768	1956	1956	1956	1956	0
24	20231109	203300	892158768	1956	1956	1956	1956	0
25	20231109	203200	892158768	1956	1956	1956	1956	0
26	20231109	203100	892158768	1956	1956	1956	1956	0
27	20231109	203000	892158768	1956	1956	1956	1956	0
28	20231109	202900	892158768	1956	1956	1956	1956	0
29	20231109	202800	892158768	1956	1956	1956	1956	0
30	20231109	202700	892158768	1956	1956	1956	1956	0
31	20231109	202600	892158768	1956	1956	1956	1956	0
32	20231109	202500	892158768	1956	1956	1956	1956	5631
33	20231109	202400	892158768	1956	1956	1956	1956	0
34	20231109	202300	892158768	1956	1956	1956	1956	0
35	20231109	202200	892158768	1956	1956	1956	1956	0
36	20231109	202100	892158768	1956	1956	1956	1956	0
37	20231109	202000	892158768	1956	1956	1956	1956	0
38	20231109	201900	892158768	1956	1956	1956	1956	0
39	20231109	201800	892158768	1956	1956	1956	1956	0
40	20231109	201700	892158768	1956	1956	1956	1956	0
41	20231109	201600	892158768	1956	1956	1956	1956	0
42	20231109	201500	892158768	1956	1956	1956	1956	0
43	20231109	201400	892158768	1956	1956	1956	1956	0
44	20231109	201300	892158768	1956	1956	1956	1956	0
45	20231109	201200	892158768	1956	1956	1956	1956	0
46	20231109	201100	892158768	1956	1956	1956	1956	0
47	20231109	201000	892158768	1956	1956	1956	1956	0
48	20231109	200900	892158768	1956	1956	1956	1956	0
49	20231109	200800	892158768	1956	1956	1956	1956	0
50	20231109	200700	892158768	1956	1956	1956	1956	0
51	20231109	200600	892158768	1956	1956	1956	1956	0
52	20231109	200500	892158768	1956	1956	1956	1956	0
53	20231109	200400	892158768	1956	1956	1956	1956	0
54	20231109	200300	892158768	1956	1956	1956	1956	0
55	20231109	200200	892158768	1956	1956	1956	1956	0
56	20231109	200100	892158768	1956	1956	1956	1956	0
57	20231109	200000	892158768	1956	1956	1956	1956	0
58	20231109	195900	892158768	1956	1956	1956	1956	0
59	20231109	195800	892158768	1956	1956	1956	1956	0
60	20231109	195700	892158768	1956	1956	1956	1956	0
61	20231109	195600	892158768	1956	1956	1956	1956	0
62	20231109	195500	892158768	1956	1956	1956	1956	5631
63	20231109	195400	892158768	1956	1956	1956	1956	0
64	20231109	195300	892158768	1956	1956	1956	1956	0
65	20231109	195200	892158768	1956	1956	1956	1956	0
66	20231109	195100	892158768	1956	1956	1956	1956	0
67	20231109	195000	892158768	1956	1956	1956	1956	0
68	20231109	194900	892158768	1956	1956	1956	1956	0
69	20231109	194800	892158768	1956	1956	1956	1956	0
70	20231109	194700	892158768	1956	1956	1956	1956	0
71	20231109	194600	892158768	1956	1956	1956	1956	0
72	20231109	194500	892158768	1956	1956	1956	1956	0
73	20231109	194400	892158768	1956	1956	1956	1956	0
74	20231109	194300	892158768	1956	1956	1956	1956	0
75	20231109	194200	892158768	1956	1956	1956	1956	0
76	20231109	194100	892158768	1956	1956	1956	1956	0
77	20231109	194000	892158768	1956	1956	1956	1956	0
78	20231109	193900	892158768	1956	1956	1956	1956	0
79	20231109	193800	892158768	1956	1956	1956	1956	0
80	20231109	193700	892158768	1956	1956	1956	1956	0
81	20231109	193600	892158768	1956	1956	1956	1956	0
82	20231109	193500	892158768	1956	1956	1956	1956	0
83	20231109	193400	892158768	1956	1956	1956	1956	0
84	20231109	193300	892158768	1956	1956	1956	1956	0
85	20231109	193200	892158768	1956	1956	1956	1956	0
86	20231109	193100	892158768	1956	1956	1956	1956	0
87	20231109	193000	892158768	1956	1956	1956	1956	0
88	20231109	192900	892158768	1956	1956	1956	1956	0
89	20231109	192800	892158768	1956	1956	1956	1956	0
90	20231109	192700	892158768	1956	1956	1956	1956	0
91	20231109	192600	892158768	1956	1956	1956	1956	0
92	20231109	192500	892158768	1956	1956	1956	1956	5631
93	20231109	192400	892158768	1956	1956	1956	1956	0
94	20231109	192300	892158768	1956	1956	1956	1956	0
95	20231109	192200	892158768	1956	1956	1956	1956	0
96	20231109	192100	892158768	1956	1956	1956	1956	0
97	20231109	192000	892158768	1956	1956	1956	1956	0
98	20231109	191900	892158768	1956	1956	1956	1956	0
99	20231109	191800	892158768	1956	1956	1956	1956	0
100	20231109	191700	892158768	1956	1956	1956	1956	0
101	20231109	191600	892158768	1956	1956	1956	1956	0
102	20231109	191500	892158768	1956	1956	1956	1956	0
103	20231109	191400	892158768	1956	1956	1956	1956	0
104	20231109	191300	892158768	1956	1956	1956	1956	0
105	20231109	191200	892158768	1956	1956	1956	1956	0
106	20231109	191100	892158768	1956	1956	1956	1956	0
107	20231109	191000	892158768	1956	1956	1956	1956	0
108	20231109	190900	892158768	1956	1956	1956	1956	0
109	20231109	190800	892158768	1956	1956	1956	1956	0
110	20231109	190700	892158768	1956	1956	1956	1956	0
111	20231109	190600	892158768	1956	1956	1956	1956	0
112	20231109	190500	892158768	1956	1956	1956	1956	0
113	20231109	190400	892158768	1956	1956	1956	1956	0
114	20231109	190300	892158768	1956	1956	1956	1956	0
115	20231109	190200	892158768	1956	1956	1956	1956	0
116	20231109	190100	892158768	1956	1956	1956	1956	0
117	20231109	190000	892158768	1956	1956	1956	1956	0
118	20231109	185900	892158768	1956	1956	1956	1956	0
119	20231109	185800	892158768	1956	1956	1956	1956	0
120	20231109	185700	892158768	1956	1956	1956	1956	0
121	20231109	185600	892158768	1956	1956	1956	1956	0
122	20231109	185500	892158768	1956	1956	1956	1956	5631
123	20231109	185400	892158768	1956	1956	1956	1956	0
124	20231109	185300	892158768	1956	1956	1956	1956	0
125	20231109	185200	892158768	1956	1956	1956	1956	0
126	20231109	185100	892158768	1956	1956	1956	1956	0
127	20231109	185000	892158768	1956	1956	1956	1956	0
128	20231109	184900	892158768	1956	1956	1956	1956	0
129	20231109	184800	892158768	1956	1956	1956	1956	0
130	20231109	184700	892158768	1956	1956	1956	1956	0
131	20231109	184600	892158768	1956	1956	1956	1956	0
132	20231109	184500	892158768	1956	1956	1956	1956	0
133	20231109	184400	892158768	1956	1956	1956	1956	0
134	20231109	184300	892158768	1956	1956	1956	1956	0
135	20231109	184200	892158768	1956	1956	1956	1956	0
136	20231109	184100	892158768	1956	1956	1956	1956	0
137	20231109	184000	892158768	1956	1956	1956	1956	0
138	20231109	183900	892158768	1956	1956	1956	1956	0
139	20231109	183800	892158768	1956	1956	1956	1956	0
140	20231109	183700	892158768	1956	1956	1956	1956	0
141	20231109	183600	892158768	1956	1956	1956	1956	0
142	20231109	183500	892158768	1956	1956	1956	1956	0
143	20231109	183400	892158768	1956	1956	1956	1956	0
144	20231109	183300	892158768	1956	1956	1956	1956	0
145	20231109	183200	892158768	1956	1956	1956	1956	0
146	20231109	183100	892158768	1956	1956	1956	1956	0
147	20231109	183000	892158768	1956	1956	1956	1956	0
148	20231109	182900	892158768	1956	1956	1956	1956	0
149	20231109	182800	892158768	1956	1956	1956	1956	0
150	20231109	182700	892158768	1956	1956	1956	1956	0
151	20231109	182600	892158768	1956	1956	1956	1956	0
152	20231109	182500	892158768	1956	1956	1956	1956	5631
153	20231109	182400	892158768	1956	1956	1956	1956	0
154	20231109	182300	892158768	1956	1956	1956	1956	0
155	20231109	182200	892158768	1956	1956	1956	1956	0
156	20231109	182100	892158768	1956	1956	1956	1956	0
157	20231109	182000	892158768	1956	1956	1956	1956	0
158	20231109	181900	892158768	1956	1956	1956	1956	0
159	20231109	181800	892158768	1956	1956	1956	1956	0
160	20231109	181700	892158768	1956	1956	1956	1956	0
161	20231109	181600	892158768	1956	1956	1956	1956	0
162	20231109	181500	892158768	1956	1956	1956	1956	0
163	20231109	181400	892158768	1956	1956	1956	1956	0
164	20231109	181300	892158768	1956	1956	1956	1956	0
165	20231109	181200	892158768	1956	1956	1956	1956	0
166	20231109	181100	892158768	1956	1956	1956	1956	0
167	20231109	181000	892158768	1956	1956	1956	1956	0
168	20231109	180900	892158768	1956	1956	1956	1956	0
169	20231109	180800	892158768	1956	1956	1956	1956	0
170	20231109	180700	892158768	1956	1956	1956	1956	0
171	20231109	180600	892158768	1956	1956	1956	1956	0
172	20231109	180500	892158768	1956	1956	1956	1956	0
173	20231109	180400	892158768	1956	1956	1956	1956	0
174	20231109	180300	892158768	1956	1956	1956	1956	0
175	20231109	180200	892158768	1956	1956	1956	1956	0
176	20231109	180100	892158768	1956	1956	1956	1956	0
177	20231109	180000	892158768	1956	1956	1956	1956	0
178	20231109	175900	892158768	1956	1956	1956	1956	0
179	20231109	175800	892158768	1956	1956	1956	1956	0
180	20231109	175700	892158768	1956	1956	1956	1956	0
181	20231109	175600	892158768	1956	1956	1956	1956	0
182	20231109	175500	892158768	1956	1956	1956	1956	5631
183	20231109	175400	892158768	1956	1956	1956	1956	0
184	20231109	175300	892158768	1956	1956	1956	1956	0
185	20231109	175200	892158768	1956	1956	1956	1956	0
186	20231109	175100	892158768	1956	1956	1956	1956	0
187	20231109	175000	892158768	1956	1956	1956	1956	0
188	20231109	174900	892158768	1956	1956	1956	1956	0
189	20231109	174800	892158768	1956	1956	1956	1956	0
190	20231109	174700	892158768	1956	1956	1956	1956	0
191	20231109	174600	892158768	1956	1956	1956	1956	0
192	20231109	174500	892158768	1956	1956	1956	1956	0
193	20231109	174400	892158768	1956	1956	1956	1956	0
194	20231109	174300	892158768	1956	1956	1956	1956	0
195	20231109	174200	892158768	1956	1956	1956	1956	0
196	20231109	174100	892158768	1956	1956	1956	1956	0
197	20231109	174000	892158768	1956	1956	1956	1956	0
198	20231109	173900	892158768	1956	1956	1956	1956	0
199	20231109	173800	892158768	1956	1956	1956	1956	0
200	20231109	173700	892158768	1956	1956	1956	1956	0
201	20231109	173600	892158768	1956	1956	1956	1956	0
202	20231109	173500	892158768	1956	1956	1956	1956	0
203	20231109	173400	892158768	1956	1956	1956	1956	0
204	20231109	173300	892158768	1956	1956	1956	1956	0
205	20231109	173200	892158768	1956	1956	1956	1956	0
206	20231109	173100	892158768	1956	1956	1956	1956	0
207	20231109	173000	892158768	1956	1956	1956	1956	0
208	20231109	172900	892158768	1956	1956	1956	1956	0
209	20231109	172800	892158768	1956	1956	1956	1956	0
210	20231109	172700	892158768	1956	1956	1956	1956	0
211	20231109	172600	892158768	1956	1956	1956	1956	0
212	20231109	172500	892158768	1956	1956	1956	1956	5631
213	20231109	172400	892158768	1956	1956	1956	1956	0
214	20231109	172300	892158768	1956	1956	1956	1956	0
215	20231109	172200	892158768	1956	1956	1956	1956	0
216	20231109	172100	892158768	1956	1956	1956	1956	0
217	20231109	172000	892158768	1956	1956	1956	1956	0
218	20231109	171900	892158768	1956	1956	1956	1956	0
219	20231109	171800	892158768	1956	1956	1956	1956	0
220	20231109	171700	892158768	1956	1956	1956	1956	0
221	20231109	171600	892158768	1956	1956	1956	1956	0
222	20231109	171500	892158768	1956	1956	1956	1956	0
223	20231109	171400	892158768	1956	1956	1956	1956	0
224	20231109	171300	892158768	1956	1956	1956	1956	0
225	20231109	171200	892158768	1956	1956	1956	1956	0
226	20231109	171100	892158768	1956	1956	1956	1956	0
227	20231109	171000	892158768	1956	1956	1956	1956	0
228	20231109	170900	892158768	1956	1956	1956	1956	0
229	20231109	170800	892158768	1956	1956	1956	1956	0
230	20231109	170700	892158768	1956	1956	1956	1956	0
231	20231109	170600	892158768	1956	1956	1956	1956	0
232	20231109	170500	892158768	1956	1956	1956	1956	0
233	20231109	170400	892158768	1956	1956	1956	1956	0
234	20231109	170300	892158768	1956	1956	1956	1956	0
235	20231109	170200	892158768	1956	1956	1956	1956	0
236	20231109	170100	892158768	1956	1956	1956	1956	0
237	20231109	170000	892158768	1956	1956	1956	1956	0
238	20231109	165900	892158768	1956	1956	1956	1956	0
239	20231109	165800	892158768	1956	1956	1956	1956	0
240	20231109	165700	892158768	1956	1956	1956	1956	0
241	20231109	165600	892158768	1956	1956	1956	1956	0
242	20231109	165500	892158768	1956	1956	1956	1956	5631
243	20231109	165400	892158768	1956	1956	1956	1956	0
244	20231109	165300	892158768	1956	1956	1956	1956	0
245	20231109	165200	892158768	1956	1956	1956	1956	0
246	20231109	165100	892158768	1956	1956	1956	1956	0
247	20231109	165000	892158768	1956	1956	1956	1956	0
248	20231109	164900	892158768	1956	1956	1956	1956	0
249	20231109	164800	892158768	1956	1956	1956	1956	0
250	20231109	164700	892158768	1956	1956	1956	1956	0
251	20231109	164600	892158768	1956	1956	1956	1956	0
252	20231109	164500	892158768	1956	1956	1956	1956	0
253	20231109	164400	892158768	1956	1956	1956	1956	0
254	20231109	164300	892158768	1956	1956	1956	1956	0
255	20231109	164200	892158768	1956	1956	1956	1956	0
256	20231109	164100	892158768	1956	1956	1956	1956	0
257	20231109	164000	892158768	1956	1956	1956	1956	0
258	20231109	163900	892158768	1956	1956	1956	1956	0
259	20231109	163800	892158768	1956	1956	1956	1956	0
260	20231109	163700	892158768	1956	1956	1956	1956	0
261	20231109	163600	892158768	1956	1956	1956	1956	0
262	20231109	163500	892158768	1956	1956	1956	1956	0
263	20231109	163400	892158768	1956	1956	1956	1956	0
264	20231109	163300	892158768	1956	1956	1956	1956	0
265	20231109	163200	892158768	1956	1956	1956	1956	0
266	20231109	163100	892158768	1956	1956	1956	1956	0
267	20231109	163000	892158768	1956	1956	1956	1956	0
268	20231109	162900	892158768	1956	1956	1956	1956	0
269	20231109	162800	892158768	1956	1956	1956	1956	0
270	20231109	162700	892158768	1956	1956	1956	1956	0
271	20231109	162600	892158768	1956	1956	1956	1956	0
272	20231109	162500	892158768	1956	1956	1956	1956	5631
273	20231109	162400	892158768	1956	1956	1956	1956	0
274	20231109	162300	892158768	1956	1956	1956	1956	0
275	20231109	162200	892158768	1956	1956	1956	1956	0
276	20231109	162100	892158768	1956	1956	1956	1956	0
277	20231109	162000	892158768	1956	1956	1956	1956	0
278	20231109	161900	892158768	1956	1956	1956	1956	0
279	20231109	161800	892158768	1956	1956	1956	1956	0
280	20231109	161700	892158768	1956	1956	1956	1956	0
281	20231109	161600	892158768	1956	1956	1956	1956	0
282	20231109	161500	892158768	1956	1956	1956	1956	0
283	20231109	161400	892158768	1956	1956	1956	1956	0
284	20231109	161300	892158768	1956	1956	1956	1956	0
285	20231109	161200	892158768	1956	1956	1956	1956	0
286	20231109	161100	892158768	1956	1956	1956	1956	0
287	20231109	161000	892158768	1956	1956	1956	1956	0
288	20231109	160900	892158768	1956	1956	1956	1956	0
289	20231109	160800	892158768	1956	1956	1956	1956	0
290	20231109	160700	892158768	1956	1956	1956	1956	0
291	20231109	160600	892158768	1956	1956	1956	1956	0
292	20231109	160500	892158768	1956	1956	1956	1956	0
293	20231109	160400	892158768	1956	1956	1956	1956	0
294	20231109	160300	892158768	1956	1956	1956	1956	0
295	20231109	160200	892158768	1956	1956	1956	1956	0
296	20231109	160100	892158768	1956	1956	1956	1956	0
297	20231109	160000	892158768	1956	1956	1956	1956	0
298	20231109	155900	892158768	1956	1956	1956	1956	0
299	20231109	155800	892158768	1956	1956	1956	1956	0
300	20231109	155700	892158768	1956	1956	1956	1956	0
301	20231109	155600	892158768	1956	1956	1956	1956	0
302	20231109	155500	892158768	1956	1956	1956	1956	5631
303	20231109	155400	892158768	1956	1956	1956	1956	0
304	20231109	155300	892158768	1956	1956	1956	1956	0
305	20231109	155200	892158768	1956	1956	1956	1956	0
306	20231109	155100	892158768	1956	1956	1956	1956	0
307	20231109	155000	892158768	1956	1956	1956	1956	0
308	20231109	154900	892158768	1956	1956	1956	1956	0
309	20231109	154800	892158768	1956	1956	1956	1956	0
310	20231109	154700	892158768	1956	1956	1956	1956	0
311	20231109	154600	892158768	1956	1956	1956	1956	0
312	20231109	154500	892158768	1956	1956	1956	1956	0
313	20231109	154400	892158768	1956	1956	1956	1956	0
314	20231109	154300	892158768	1956	1956	1956	1956	0
315	20231109	154200	892158768	1956	1956	1956	1956	0
316	20231109	154100	892158768	1956	1956	1956	1956	0
317	20231109	154000	892158768	1956	1956	1956	1956	0
318	20231109	153900	892158768	1956	1956	1956	1956	0
319	20231109	153800	892158768	1956	1956	1956	1956	0
320	20231109	153700	892158768	1956	1956	1956	1956	0
321	20231109	153600	892158768	1956	1956	1956	1956	0
322	20231109	153500	892158768	1956	1956	1956	1956	0
323	20231109	153400	892158768	1956	1956	1956	1956	0
324	20231109	153300	892158768	1956	1956	1956	1956	0
325	20231109	153200	892158768	1956	1956	1956	1956	0
326	20231109	153100	892158768	1956	1956	1956	1956	0
327	20231109	153000	892158768	1956	1956	1956	1956	5631
328	20231109	152900	881144532	1962	1962	1962	1962	0
329	20231109	152800	881144532	1962	1962	1962	1962	0
330	20231109	152700	881144532	1962	1962	1962	1962	0
331	20231109	152600	881144532	1962	1962	1962	1962	0
332	20231109	152500	881144532	1962	1962	1962	1962	0
333	20231109	152400	881144532	1962	1962	1962	1962	0
334	20231109	152300	881144532	1962	1962	1962	1962	0
335	20231109	152200	881144532	1962	1962	1962	1962	0
336	20231109	152100	881144532	1962	1962	1962	1962	0
337	20231109	152000	881144532	1962	1962	1962	1962	0
338	20231109	151900	881144532	1962	1957	1962	1957	1469
339	20231109	151800	878267846	1957	1957	1957	1957	25
340	20231109	151700	878218921	1956	1955	1956	1954	3226
341	20231109	151600	871912316	1955	1955	1955	1955	14
342	20231109	151500	871884946	1955	1955	1955	1955	510
343	20231109	151400	870887896	1955	1955	1955	1955	0
344	20231109	151300	870887896	1955	1954	1955	1954	401
345	20231109	151200	870104169	1954	1955	1955	1954	366
346	20231109	151100	869388829	1955	1955	1955	1955	30
347	20231109	151000	869330179	1955	1955	1955	1954	465
348	20231109	150900	868421120	1954	1955	1955	1954	703
349	20231109	150800	867047358	1954	1954	1955	1954	779
350	20231109	150700	865525191	1954	1955	1955	1954	2
351	20231109	150600	865521282	1952	1955	1955	1951	14844
352	20231109	150500	836540484	1956	1956	1956	1956	520
353	20231109	150400	835523364	1956	1956	1956	1955	1209
354	20231109	150300	833158563	1957	1957	1957	1956	1418
355	20231109	150200	830384933	1957	1957	1957	1957	1
356	20231109	150100	830382976	1957	1957	1957	1957	21
357	20231109	150000	830341879	1955	1956	1956	1955	2000
358	20231109	145900	826431232	1956	1956	1957	1956	688
359	20231109	145800	825085104	1956	1956	1956	1956	53
360	20231109	145700	824981436	1957	1957	1958	1956	384
361	20231109	145600	824230009	1956	1960	1960	1956	108
362	20231109	145500	824018348	1960	1960	1960	1960	0
363	20231109	145400	824018348	1960	1959	1960	1954	550
364	20231109	145300	822943231	1960	1960	1960	1960	1
365	20231109	145200	822941271	1962	1962	1962	1962	0
366	20231109	145100	822941271	1962	1962	1962	1962	0
367	20231109	145000	822941271	1962	1962	1962	1962	2
368	20231109	144900	822937347	1963	1963	1963	1963	0
369	20231109	144800	822937347	1963	1963	1963	1963	1
370	20231109	144700	822935384	1953	1953	1953	1953	0
371	20231109	144600	822935384	1953	1962	1962	1953	4000
372	20231109	144500	815119280	1962	1962	1962	1962	0
373	20231109	144400	815119280	1962	1961	1963	1957	817
374	20231109	144300	813516315	1957	1957	1959	1957	80
375	20231109	144200	813359735	1957	1957	1957	1957	2
376	20231109	144100	813355821	1957	1957	1957	1957	0
377	20231109	144000	813355821	1957	1956	1957	1952	5342
378	20231109	143900	802922947	1956	1954	1956	1954	1097
379	20231109	143800	800777219	1954	1955	1955	1954	5663
380	20231109	143700	789709730	1955	1955	1955	1955	807
381	20231109	143600	788132045	1955	1955	1955	1955	5
382	20231109	143500	788122270	1955	1955	1955	1955	885
383	20231109	143400	786392095	1955	1956	1956	1955	1448
384	20231109	143300	783560007	1956	1958	1958	1956	429
385	20231109	143200	782720370	1957	1957	1957	1957	0
386	20231109	143100	782720370	1957	1957	1957	1957	20
387	20231109	143000	782681230	1957	1957	1957	1957	0
388	20231109	142900	782681230	1957	1958	1958	1957	6
389	20231109	142800	782669487	1956	1956	1956	1956	0
390	20231109	142700	782669487	1956	1956	1956	1956	668
391	20231109	142600	781362879	1960	1960	1960	1960	22
392	20231109	142500	781319759	1964	1957	1965	1957	287
393	20231109	142400	780757874	1965	1959	1965	1959	384
394	20231109	142300	780004304	1959	1965	1965	1958	520
395	20231109	142200	778985625	1965	1960	1965	1959	597
396	20231109	142100	777815501	1960	1963	1964	1960	1776
397	20231109	142000	774332576	1964	1964	1964	1964	0
398	20231109	141900	774332576	1964	1964	1964	1964	2
399	20231109	141800	774328648	1957	1957	1957	1957	0
400	20231109	141700	774328648	1957	1958	1965	1957	161
401	20231109	141600	774013090	1966	1966	1966	1966	8
402	20231109	141500	773997362	1967	1958	1967	1958	310
403	20231109	141400	773388222	1958	1955	1958	1955	358
404	20231109	141300	772687309	1955	1955	1955	1955	300
405	20231109	141200	772100809	1956	1956	1956	1956	0
406	20231109	141100	772100809	1956	1952	1956	1952	1259
407	20231109	141000	769639734	1952	1952	1952	1952	6765
408	20231109	140900	756434454	1952	1956	1956	1951	3274
409	20231109	140800	750043541	1954	1954	1954	1954	5
410	20231109	140700	750033771	1952	1952	1952	1952	0
411	20231109	140600	750033771	1952	1952	1952	1952	0
412	20231109	140500	750033771	1952	1956	1956	1952	11
413	20231109	140400	750012295	1950	1954	1954	1950	30029
414	20231109	140300	691434870	1954	1954	1954	1954	69
415	20231109	140200	691300044	1954	1953	1954	1953	154
416	20231109	140100	690999281	1953	1953	1953	1953	0
417	20231109	140000	690999281	1953	1953	1956	1953	664
418	20231109	135900	689702486	1955	1955	1955	1955	1
419	20231109	135800	689700531	1955	1955	1955	1955	30
420	20231109	135700	689641881	1955	1954	1955	1954	100
421	20231109	135600	689446412	1954	1953	1954	1953	870
422	20231109	135500	687747202	1953	1954	1954	1953	72
423	20231109	135400	687606555	1953	1954	1954	1953	28
424	20231109	135300	687551870	1953	1953	1953	1953	54
425	20231109	135200	687446408	1953	1953	1954	1952	894
426	20231109	135100	685700542	1953	1953	1953	1953	162
427	20231109	135000	685384156	1952	1952	1952	1951	201
428	20231109	134900	684991805	1952	1953	1953	1952	6161
429	20231109	134800	672965433	1953	1955	1958	1953	11831
430	20231109	134700	649846973	1956	1956	1956	1956	243
431	20231109	134600	649371665	1956	1956	1956	1956	18
432	20231109	134500	649336457	1956	1956	1956	1956	0
433	20231109	134400	649336457	1956	1956	1956	1956	3172
434	20231109	134300	643132025	1956	1958	1958	1956	1168
435	20231109	134200	640847149	1957	1957	1957	1957	7
436	20231109	134100	640833450	1957	1957	1957	1957	0
437	20231109	134000	640833450	1957	1957	1957	1957	1
438	20231109	133900	640831493	1956	1956	1956	1956	0
439	20231109	133800	640831493	1956	1956	1956	1956	440
440	20231109	133700	639970853	1956	1956	1956	1956	739
441	20231109	133600	638525369	1956	1955	1956	1955	8
442	20231109	133500	638509722	1956	1956	1956	1956	1544
443	20231109	133400	635489658	1958	1958	1958	1956	3097
444	20231109	133300	629429207	1958	1958	1958	1958	1089
445	20231109	133200	627296945	1958	1960	1960	1958	2119
446	20231109	133100	623147688	1959	1959	1959	1959	100
447	20231109	133000	622951788	1958	1963	1963	1958	16598
448	20231109	132900	590414827	1963	1962	1963	1962	159
449	20231109	132800	590102714	1962	1963	1963	1962	27
450	20231109	132700	590049718	1963	1963	1963	1963	1
451	20231109	132600	590047755	1963	1963	1963	1963	200
452	20231109	132500	589655155	1962	1966	1966	1962	1006
453	20231109	132400	587681367	1961	1964	1964	1961	5615
454	20231109	132300	576664336	1966	1966	1966	1966	0
455	20231109	132200	576664336	1966	1966	1966	1966	0
456	20231109	132100	576664336	1966	1966	1966	1966	0
457	20231109	132000	576664336	1966	1965	1966	1965	12
458	20231109	131900	576640754	1966	1966	1966	1966	1
459	20231109	131800	576638788	1964	1964	1964	1964	0
460	20231109	131700	576638788	1964	1966	1966	1964	169
461	20231109	131600	576306775	1965	1965	1965	1965	0
462	20231109	131500	576306775	1965	1965	1965	1965	0
463	20231109	131400	576306775	1965	1966	1966	1965	5
464	20231109	131300	576296949	1965	1965	1965	1965	0
465	20231109	131200	576296949	1965	1965	1965	1965	1001
466	20231109	131100	574329984	1965	1966	1966	1965	50
467	20231109	131000	574231697	1966	1966	1966	1966	3
468	20231109	130900	574225799	1965	1966	1966	1965	13
469	20231109	130800	574200247	1966	1966	1966	1966	2
470	20231109	130700	574196315	1966	1966	1966	1966	2
471	20231109	130600	574192383	1966	1966	1966	1966	87
472	20231109	130500	574021341	1966	1966	1966	1966	114
473	20231109	130400	573797217	1966	1966	1966	1966	145
474	20231109	130300	573512147	1966	1967	1967	1966	186
475	20231109	130200	573146385	1966	1966	1966	1966	41
476	20231109	130100	573065779	1966	1966	1966	1966	101
477	20231109	130000	572867213	1966	1966	1966	1965	134
478	20231109	125900	572603841	1966	1966	1967	1966	14
479	20231109	125800	572576316	1966	1966	1966	1966	3
480	20231109	125700	572570418	1967	1967	1967	1967	244
481	20231109	125600	572090470	1967	1967	1967	1966	108
482	20231109	125500	571878035	1964	1964	1964	1964	186
483	20231109	125400	571512731	1963	1963	1963	1963	300
484	20231109	125300	570923831	1963	1964	1964	1963	530
485	20231109	125200	569883211	1963	1963	1964	1963	89
486	20231109	125100	569708494	1962	1962	1962	1962	0
487	20231109	125000	569708494	1962	1962	1962	1962	1323
488	20231109	124900	567112768	1962	1963	1963	1962	153
489	20231109	124800	566812581	1963	1963	1963	1963	60
490	20231109	124700	566694801	1963	1963	1963	1963	51
491	20231109	124600	566594688	1963	1963	1963	1963	8
492	20231109	124500	566578984	1963	1963	1963	1963	23
493	20231109	124400	566533835	1963	1963	1963	1963	1072
494	20231109	124300	564429499	1962	1962	1962	1962	202
495	20231109	124200	564033175	1961	1962	1962	1961	1106
496	20231109	124100	561864307	1961	1961	1964	1961	465
497	20231109	124000	560951989	1962	1962	1962	1962	1697
498	20231109	123900	557622475	1964	1965	1965	1964	101
499	20231109	123800	557424110	1965	1963	1965	1963	37
500	20231109	123700	557351409	1965	1965	1965	1965	0
501	20231109	123600	557351409	1965	1965	1965	1965	100
502	20231109	123500	557154909	1965	1964	1965	1964	26
503	20231109	123400	557103844	1965	1967	1967	1962	232
504	20231109	123300	556648526	1967	1962	1967	1962	3826
505	20231109	123200	549141904	1961	1961	1962	1961	422
506	20231109	123100	548314361	1962	1962	1962	1962	1977
507	20231109	123000	544435487	1969	1969	1969	1969	0
508	20231109	122900	544435487	1969	1969	1969	1969	0
509	20231109	122800	544435487	1969	1969	1969	1969	1
510	20231109	122700	544433518	1962	1963	1963	1962	5813
511	20231109	122600	533024594	1970	1970	1970	1970	0
512	20231109	122500	533024594	1970	1963	1970	1963	797
513	20231109	122400	531460076	1963	1963	1963	1963	20
514	20231109	122300	531420816	1964	1964	1964	1964	37
515	20231109	122200	531348148	1970	1965	1970	1964	473
516	20231109	122100	530418926	1970	1970	1970	1970	3
517	20231109	122000	530413016	1970	1970	1970	1970	0
518	20231109	121900	530413016	1970	1970	1970	1970	110
519	20231109	121800	530196316	1970	1970	1970	1970	9
520	20231109	121700	530178586	1970	1970	1970	1970	0
521	20231109	121600	530178586	1970	1970	1970	1970	0
522	20231109	121500	530178586	1970	1970	1970	1970	0
523	20231109	121400	530178586	1970	1970	1970	1970	20
524	20231109	121300	530139186	1970	1970	1970	1970	8
525	20231109	121200	530123426	1970	1970	1970	1970	41
526	20231109	121100	530042656	1966	1970	1970	1966	46
527	20231109	121000	529952216	1964	1964	1964	1964	149
528	20231109	120900	529659580	1964	1964	1964	1964	500
529	20231109	120800	528677580	1964	1966	1966	1964	1000
530	20231109	120700	526712928	1966	1966	1966	1966	6559
531	20231109	120600	513817934	1966	1968	1968	1966	2210
532	20231109	120500	509471141	1969	1970	1970	1969	487
533	20231109	120400	508512227	1970	1970	1970	1970	158
534	20231109	120300	508200967	1971	1971	1971	1971	0
535	20231109	120200	508200967	1971	1974	1974	1971	978
536	20231109	120100	506271602	1974	1972	1974	1972	169
537	20231109	120000	505938328	1974	1974	1974	1974	3
538	20231109	115900	505932406	1974	1971	1974	1971	100
539	20231109	115800	505735303	1971	1971	1971	1971	10
540	20231109	115700	505715593	1971	1971	1971	1971	501
541	20231109	115600	504728122	1971	1970	1971	1970	225
542	20231109	115500	504284871	1970	1970	1970	1970	445
543	20231109	115400	503408221	1970	1971	1971	1970	97
544	20231109	115300	503217124	1970	1970	1970	1970	0
545	20231109	115200	503217124	1970	1971	1971	1970	458
546	20231109	115100	502314662	1971	1971	1971	1971	182
547	20231109	115000	501955940	1974	1974	1974	1974	0
548	20231109	114900	501955940	1974	1974	1974	1974	10
549	20231109	114800	501936200	1974	1974	1974	1974	50
550	20231109	114700	501837500	1974	1971	1974	1971	2
551	20231109	114600	501833555	1974	1974	1974	1974	2
552	20231109	114500	501829607	1975	1975	1975	1975	0
553	20231109	114400	501829607	1975	1975	1975	1975	0
554	20231109	114300	501829607	1975	1974	1975	1974	2
555	20231109	114200	501825658	1975	1975	1975	1975	5
556	20231109	114100	501815783	1976	1976	1976	1976	2
557	20231109	114000	501811831	1975	1975	1975	1975	827
558	20231109	113900	500178506	1976	1975	1976	1975	89
559	20231109	113800	500002730	1975	1975	1975	1974	56
560	20231109	113700	499892131	1974	1974	1974	1974	569
561	20231109	113600	498768925	1974	1971	1974	1966	2138
562	20231109	113500	494562376	1970	1971	1971	1970	1151
563	20231109	113400	492293905	1971	1970	1971	1970	458
564	20231109	113300	491391643	1970	1968	1970	1968	1000
565	20231109	113200	489422127	1968	1967	1968	1967	1000
566	20231109	113100	487454157	1968	1967	1968	1967	2846
567	20231109	113000	481854639	1967	1967	1967	1967	231
568	20231109	112900	481400262	1967	1967	1967	1967	1
569	20231109	112800	481398295	1966	1966	1966	1966	200
570	20231109	112700	481005095	1965	1965	1965	1965	0
571	20231109	112600	481005095	1965	1965	1965	1965	0
572	20231109	112500	481005095	1965	1965	1965	1965	0
573	20231109	112400	481005095	1965	1965	1965	1965	1870
574	20231109	112300	477330545	1965	1967	1967	1965	1414
575	20231109	112200	474551991	1965	1965	1967	1965	113
576	20231109	112100	474329944	1966	1966	1966	1966	0
577	20231109	112000	474329944	1966	1967	1967	1966	203
578	20231109	111900	473930644	1967	1966	1967	1965	1939
579	20231109	111800	470118569	1967	1967	1967	1967	1
580	20231109	111700	470116602	1966	1963	1966	1963	3086
581	20231109	111600	464049895	1962	1962	1962	1962	0
582	20231109	111500	464049895	1962	1963	1964	1962	1546
583	20231109	111400	461013800	1962	1962	1963	1962	533
584	20231109	111300	459968052	1962	1962	1962	1962	0
585	20231109	111200	459968052	1962	1962	1962	1962	50
586	20231109	111100	459869952	1963	1963	1963	1963	230
587	20231109	111000	459418462	1966	1966	1966	1966	0
588	20231109	110900	459418462	1966	1966	1966	1966	0
589	20231109	110800	459418462	1966	1966	1966	1966	1
590	20231109	110700	459416496	1962	1962	1962	1962	0
591	20231109	110600	459416496	1962	1964	1964	1962	3115
592	20231109	110500	453303174	1964	1964	1966	1964	107
593	20231109	110400	453093024	1964	1965	1965	1964	464
594	20231109	110300	452181726	1966	1966	1966	1966	11
595	20231109	110200	452160100	1967	1963	1967	1963	101
596	20231109	110100	451961633	1963	1963	1963	1963	314
597	20231109	110000	451345251	1963	1962	1963	1962	2274
598	20231109	105900	446883316	1964	1964	1964	1964	0
599	20231109	105800	446883316	1964	1961	1966	1961	176
600	20231109	105700	446537950	1966	1966	1966	1962	1494
601	20231109	105600	443606689	1966	1964	1966	1964	11
602	20231109	105500	443585065	1966	1965	1966	1965	2
603	20231109	105400	443581134	1962	1962	1962	1962	30
604	20231109	105300	443522274	1962	1964	1964	1962	1613
605	20231109	105200	440356036	1964	1963	1964	1963	201
606	20231109	105100	439961372	1963	1963	1963	1963	0
607	20231109	105000	439961372	1963	1963	1963	1963	500
608	20231109	104900	438979872	1963	1965	1965	1963	1102
609	20231109	104800	436816438	1964	1968	1968	1964	1560
610	20231109	104700	433752079	1968	1964	1968	1964	1390
611	20231109	104600	431021467	1964	1964	1965	1964	236
612	20231109	104500	430557897	1964	1965	1965	1964	113
613	20231109	104400	430335854	1965	1965	1965	1965	1
614	20231109	104300	430333889	1965	1965	1965	1965	221
615	20231109	104200	429899624	1965	1966	1966	1965	552
616	20231109	104100	428814892	1966	1966	1966	1966	0
617	20231109	104000	428814892	1966	1965	1968	1965	555
618	20231109	103900	427724294	1965	1966	1966	1965	1001
619	20231109	103800	425757272	1966	1966	1966	1966	563
620	20231109	103700	424650414	1966	1965	1966	1964	54
621	20231109	103600	424544254	1965	1964	1966	1963	676
622	20231109	103500	423216658	1967	1963	1967	1963	50
623	20231109	103400	423118408	1965	1965	1965	1965	265
624	20231109	103300	422597683	1963	1965	1965	1963	21
625	20231109	103200	422556450	1965	1964	1965	1963	1603
626	20231109	103100	419409162	1965	1965	1965	1965	928
627	20231109	103000	417585642	1965	1965	1969	1965	2387
628	20231109	102900	412893517	1969	1965	1969	1965	409
629	20231109	102800	412089396	1970	1970	1970	1963	259
630	20231109	102700	411580622	1970	1963	1970	1963	43
631	20231109	102600	411496206	1963	1963	1963	1962	321
632	20231109	102500	410866203	1970	1965	1970	1961	202
633	20231109	102400	410469882	1970	1962	1970	1962	266
634	20231109	102300	409947847	1962	1962	1962	1962	0
635	20231109	102200	409947847	1962	1965	1965	1962	100
636	20231109	102100	409751644	1961	1965	1965	1961	1006
637	20231109	102000	407778858	1965	1965	1965	1960	10105
638	20231109	101900	387922808	1965	1970	1970	1960	80
639	20231109	101800	387765808	1970	1974	1974	1967	134
640	20231109	101700	387501896	1974	1976	1976	1960	278
641	20231109	101600	386953896	1977	1959	1977	1959	1100
642	20231109	101500	384798404	1959	1957	1959	1957	5759
643	20231109	101400	373522423	1957	1954	1957	1954	1674
644	20231109	101300	370248152	1957	1953	1957	1953	54
645	20231109	101200	370142674	1953	1952	1953	1952	2256
646	20231109	101100	365738845	1953	1954	1954	1953	3529
647	20231109	101000	358846603	1953	1954	1954	1953	3902
648	20231109	100900	351225995	1953	1953	1953	1953	20
649	20231109	100800	351186935	1952	1953	1953	1952	1085
650	20231109	100700	349068283	1952	1957	1957	1952	12505
651	20231109	100600	324624495	1957	1956	1957	1956	434
652	20231109	100500	323775457	1958	1956	1958	1956	120
653	20231109	100400	323540716	1956	1956	1956	1956	66
654	20231109	100300	323411620	1955	1955	1955	1955	0
655	20231109	100200	323411620	1955	1955	1958	1955	1894
656	20231109	100100	319708250	1955	1957	1958	1955	6404
657	20231109	100000	307182197	1959	1962	1962	1958	5380
658	20231109	095900	296643416	1963	1963	1963	1957	104
659	20231109	095800	296439270	1963	1963	1963	1957	203
660	20231109	095700	296041680	1957	1970	1971	1957	5517
661	20231109	095600	285214563	1963	1971	1971	1963	159
662	20231109	095500	284902438	1959	1958	1959	1958	7430
663	20231109	095400	270348120	1958	1956	1958	1955	619
664	20231109	095300	269137061	1954	1954	1955	1953	3197
665	20231109	095200	262890372	1954	1954	1958	1952	7165
666	20231109	095100	248899209	1958	1964	1964	1954	28242
667	20231109	095000	193567819	1965	1966	1969	1964	1953
668	20231109	094900	189726336	1966	1969	1969	1966	466
669	20231109	094800	188809654	1968	1972	1972	1968	10308
670	20231109	094700	168488561	1974	1977	1977	1972	9373
671	20231109	094600	149977921	1977	1980	1980	1977	4666
672	20231109	094500	140741068	1980	1982	1982	1980	1830
673	20231109	094400	137115985	1981	1985	1985	1981	2422
674	20231109	094300	132313386	1985	1984	1987	1984	806
675	20231109	094200	130714272	1982	1982	1982	1982	0
676	20231109	094100	130714272	1982	1987	1987	1982	12946
677	20231109	094000	105024187	1987	1990	1991	1987	3660
678	20231109	093900	97745899	1991	1991	1991	1991	1
679	20231109	093800	97743908	1991	1996	1996	1991	107
680	20231109	093700	97530657	1993	1994	1996	1993	19
681	20231109	093600	97492738	1995	1996	1996	1995	102
682	20231109	093500	97289147	1998	1998	1998	1989	112
683	20231109	093400	97065461	1997	1990	1997	1989	662
684	20231109	093300	95748533	1998	1998	1998	1990	288
685	20231109	093200	95173589	1998	1998	1998	1998	37
686	20231109	093100	95099663	1998	1998	1998	1998	12
687	20231109	093000	95075687	1990	1993	1993	1990	5552
688	20231109	092900	84022308	1993	1992	1998	1992	4502
689	20231109	092800	75049817	1992	1997	1997	1992	702
690	20231109	092700	73650622	1998	1998	1998	1998	5
691	20231109	092600	73640632	1995	1995	1999	1994	73
692	20231109	092500	73495026	1995	1995	1995	1995	20
693	20231109	092400	73455126	1995	1995	1995	1995	41
694	20231109	092300	73373331	1995	1999	1999	1995	3
695	20231109	092200	73367342	1998	1995	1998	1994	5
696	20231109	092100	73357362	1995	1995	1996	1995	572
697	20231109	092000	72215945	1995	1995	1995	1995	325
698	20231109	091900	71567570	1995	1995	1995	1995	0
699	20231109	091800	71567570	1995	1995	1995	1995	249
700	20231109	091700	71070815	1995	1995	1995	1995	100
701	20231109	091600	70871315	1986	1994	1994	1986	11
702	20231109	091500	70849421	1996	1996	1996	1996	0
703	20231109	091400	70849421	1996	1998	1998	1996	102
704	20231109	091300	70645648	1989	1988	1989	1988	55
705	20231109	091200	70536303	1984	1988	1988	1984	774
706	20231109	091100	69000427	1985	1991	1991	1985	9131
707	20231109	091000	50844478	2000	1991	2000	1990	644
708	20231109	090900	49560971	1994	1990	1994	1990	2311
709	20231109	090800	44959981	1994	1994	1994	1994	1300
710	20231109	090700	42367781	1990	1995	1995	1990	1736
711	20231109	090600	38910680	1994	1994	1994	1993	469
712	20231109	090500	37975787	1995	1995	1995	1995	23
713	20231109	090400	37929902	1995	1995	1995	1994	3661
714	20231109	090300	30626707	2010	2010	2010	2010	2956
715	20231109	090200	24685147	1995	2010	2010	1995	2441
716	20231109	090100	19814988	1996	1995	2010	1992	1072
717	20231109	090000	17675430	1995	2005	2005	1995	8837