KissMeData/307870/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	210300	1080402088	1951	1951	1951	1951	14349
3	20231109	210200	1080402088	1951	1951	1951	1951	0
4	20231109	210100	1080402088	1951	1951	1951	1951	0
5	20231109	210000	1080402088	1951	1951	1951	1951	0
6	20231109	205900	1080402088	1951	1951	1951	1951	0
7	20231109	205800	1080402088	1951	1951	1951	1951	0
8	20231109	205700	1080402088	1951	1951	1951	1951	0
9	20231109	205600	1080402088	1951	1951	1951	1951	0
10	20231109	205500	1080402088	1951	1951	1951	1951	0
11	20231109	205400	1080402088	1951	1951	1951	1951	0
12	20231109	205300	1080402088	1951	1951	1951	1951	0
13	20231109	205200	1080402088	1951	1951	1951	1951	0
14	20231109	205100	1080402088	1951	1951	1951	1951	0
15	20231109	205000	1080402088	1951	1951	1951	1951	0
16	20231109	204900	1080402088	1951	1951	1951	1951	0
17	20231109	204800	1080402088	1951	1951	1951	1951	0
18	20231109	204700	1080402088	1951	1951	1951	1951	0
19	20231109	204600	1080402088	1951	1951	1951	1951	0
20	20231109	204500	1080402088	1951	1951	1951	1951	0
21	20231109	204400	1080402088	1951	1951	1951	1951	0
22	20231109	204300	1080402088	1951	1951	1951	1951	0
23	20231109	204200	1080402088	1951	1951	1951	1951	0
24	20231109	204100	1080402088	1951	1951	1951	1951	0
25	20231109	204000	1080402088	1951	1951	1951	1951	0
26	20231109	203900	1080402088	1951	1951	1951	1951	0
27	20231109	203800	1080402088	1951	1951	1951	1951	0
28	20231109	203700	1080402088	1951	1951	1951	1951	0
29	20231109	203600	1080402088	1951	1951	1951	1951	0
30	20231109	203500	1080402088	1951	1951	1951	1951	0
31	20231109	203400	1080402088	1951	1951	1951	1951	0
32	20231109	203300	1080402088	1951	1951	1951	1951	14349
33	20231109	203200	1080402088	1951	1951	1951	1951	0
34	20231109	203100	1080402088	1951	1951	1951	1951	0
35	20231109	203000	1080402088	1951	1951	1951	1951	0
36	20231109	202900	1080402088	1951	1951	1951	1951	0
37	20231109	202800	1080402088	1951	1951	1951	1951	0
38	20231109	202700	1080402088	1951	1951	1951	1951	0
39	20231109	202600	1080402088	1951	1951	1951	1951	0
40	20231109	202500	1080402088	1951	1951	1951	1951	0
41	20231109	202400	1080402088	1951	1951	1951	1951	0
42	20231109	202300	1080402088	1951	1951	1951	1951	0
43	20231109	202200	1080402088	1951	1951	1951	1951	0
44	20231109	202100	1080402088	1951	1951	1951	1951	0
45	20231109	202000	1080402088	1951	1951	1951	1951	0
46	20231109	201900	1080402088	1951	1951	1951	1951	0
47	20231109	201800	1080402088	1951	1951	1951	1951	0
48	20231109	201700	1080402088	1951	1951	1951	1951	0
49	20231109	201600	1080402088	1951	1951	1951	1951	0
50	20231109	201500	1080402088	1951	1951	1951	1951	0
51	20231109	201400	1080402088	1951	1951	1951	1951	0
52	20231109	201300	1080402088	1951	1951	1951	1951	0
53	20231109	201200	1080402088	1951	1951	1951	1951	0
54	20231109	201100	1080402088	1951	1951	1951	1951	0
55	20231109	201000	1080402088	1951	1951	1951	1951	0
56	20231109	200900	1080402088	1951	1951	1951	1951	0
57	20231109	200800	1080402088	1951	1951	1951	1951	0
58	20231109	200700	1080402088	1951	1951	1951	1951	0
59	20231109	200600	1080402088	1951	1951	1951	1951	0
60	20231109	200500	1080402088	1951	1951	1951	1951	0
61	20231109	200400	1080402088	1951	1951	1951	1951	0
62	20231109	200300	1080402088	1951	1951	1951	1951	14349
63	20231109	200200	1080402088	1951	1951	1951	1951	0
64	20231109	200100	1080402088	1951	1951	1951	1951	0
65	20231109	200000	1080402088	1951	1951	1951	1951	0
66	20231109	195900	1080402088	1951	1951	1951	1951	0
67	20231109	195800	1080402088	1951	1951	1951	1951	0
68	20231109	195700	1080402088	1951	1951	1951	1951	0
69	20231109	195600	1080402088	1951	1951	1951	1951	0
70	20231109	195500	1080402088	1951	1951	1951	1951	0
71	20231109	195400	1080402088	1951	1951	1951	1951	0
72	20231109	195300	1080402088	1951	1951	1951	1951	0
73	20231109	195200	1080402088	1951	1951	1951	1951	0
74	20231109	195100	1080402088	1951	1951	1951	1951	0
75	20231109	195000	1080402088	1951	1951	1951	1951	0
76	20231109	194900	1080402088	1951	1951	1951	1951	0
77	20231109	194800	1080402088	1951	1951	1951	1951	0
78	20231109	194700	1080402088	1951	1951	1951	1951	0
79	20231109	194600	1080402088	1951	1951	1951	1951	0
80	20231109	194500	1080402088	1951	1951	1951	1951	0
81	20231109	194400	1080402088	1951	1951	1951	1951	0
82	20231109	194300	1080402088	1951	1951	1951	1951	0
83	20231109	194200	1080402088	1951	1951	1951	1951	0
84	20231109	194100	1080402088	1951	1951	1951	1951	0
85	20231109	194000	1080402088	1951	1951	1951	1951	0
86	20231109	193900	1080402088	1951	1951	1951	1951	0
87	20231109	193800	1080402088	1951	1951	1951	1951	0
88	20231109	193700	1080402088	1951	1951	1951	1951	0
89	20231109	193600	1080402088	1951	1951	1951	1951	0
90	20231109	193500	1080402088	1951	1951	1951	1951	0
91	20231109	193400	1080402088	1951	1951	1951	1951	0
92	20231109	193300	1080402088	1951	1951	1951	1951	14349
93	20231109	193200	1080402088	1951	1951	1951	1951	0
94	20231109	193100	1080402088	1951	1951	1951	1951	0
95	20231109	193000	1080402088	1951	1951	1951	1951	0
96	20231109	192900	1080402088	1951	1951	1951	1951	0
97	20231109	192800	1080402088	1951	1951	1951	1951	0
98	20231109	192700	1080402088	1951	1951	1951	1951	0
99	20231109	192600	1080402088	1951	1951	1951	1951	0
100	20231109	192500	1080402088	1951	1951	1951	1951	0
101	20231109	192400	1080402088	1951	1951	1951	1951	0
102	20231109	192300	1080402088	1951	1951	1951	1951	0
103	20231109	192200	1080402088	1951	1951	1951	1951	0
104	20231109	192100	1080402088	1951	1951	1951	1951	0
105	20231109	192000	1080402088	1951	1951	1951	1951	0
106	20231109	191900	1080402088	1951	1951	1951	1951	0
107	20231109	191800	1080402088	1951	1951	1951	1951	0
108	20231109	191700	1080402088	1951	1951	1951	1951	0
109	20231109	191600	1080402088	1951	1951	1951	1951	0
110	20231109	191500	1080402088	1951	1951	1951	1951	0
111	20231109	191400	1080402088	1951	1951	1951	1951	0
112	20231109	191300	1080402088	1951	1951	1951	1951	0
113	20231109	191200	1080402088	1951	1951	1951	1951	0
114	20231109	191100	1080402088	1951	1951	1951	1951	0
115	20231109	191000	1080402088	1951	1951	1951	1951	0
116	20231109	190900	1080402088	1951	1951	1951	1951	0
117	20231109	190800	1080402088	1951	1951	1951	1951	0
118	20231109	190700	1080402088	1951	1951	1951	1951	0
119	20231109	190600	1080402088	1951	1951	1951	1951	0
120	20231109	190500	1080402088	1951	1951	1951	1951	0
121	20231109	190400	1080402088	1951	1951	1951	1951	0
122	20231109	190300	1080402088	1951	1951	1951	1951	14349
123	20231109	190200	1080402088	1951	1951	1951	1951	0
124	20231109	190100	1080402088	1951	1951	1951	1951	0
125	20231109	190000	1080402088	1951	1951	1951	1951	0
126	20231109	185900	1080402088	1951	1951	1951	1951	0
127	20231109	185800	1080402088	1951	1951	1951	1951	0
128	20231109	185700	1080402088	1951	1951	1951	1951	0
129	20231109	185600	1080402088	1951	1951	1951	1951	0
130	20231109	185500	1080402088	1951	1951	1951	1951	0
131	20231109	185400	1080402088	1951	1951	1951	1951	0
132	20231109	185300	1080402088	1951	1951	1951	1951	0
133	20231109	185200	1080402088	1951	1951	1951	1951	0
134	20231109	185100	1080402088	1951	1951	1951	1951	0
135	20231109	185000	1080402088	1951	1951	1951	1951	0
136	20231109	184900	1080402088	1951	1951	1951	1951	0
137	20231109	184800	1080402088	1951	1951	1951	1951	0
138	20231109	184700	1080402088	1951	1951	1951	1951	0
139	20231109	184600	1080402088	1951	1951	1951	1951	0
140	20231109	184500	1080402088	1951	1951	1951	1951	0
141	20231109	184400	1080402088	1951	1951	1951	1951	0
142	20231109	184300	1080402088	1951	1951	1951	1951	0
143	20231109	184200	1080402088	1951	1951	1951	1951	0
144	20231109	184100	1080402088	1951	1951	1951	1951	0
145	20231109	184000	1080402088	1951	1951	1951	1951	0
146	20231109	183900	1080402088	1951	1951	1951	1951	0
147	20231109	183800	1080402088	1951	1951	1951	1951	0
148	20231109	183700	1080402088	1951	1951	1951	1951	0
149	20231109	183600	1080402088	1951	1951	1951	1951	0
150	20231109	183500	1080402088	1951	1951	1951	1951	0
151	20231109	183400	1080402088	1951	1951	1951	1951	0
152	20231109	183300	1080402088	1951	1951	1951	1951	14349
153	20231109	183200	1080402088	1951	1951	1951	1951	0
154	20231109	183100	1080402088	1951	1951	1951	1951	0
155	20231109	183000	1080402088	1951	1951	1951	1951	0
156	20231109	182900	1080402088	1951	1951	1951	1951	0
157	20231109	182800	1080402088	1951	1951	1951	1951	0
158	20231109	182700	1080402088	1951	1951	1951	1951	0
159	20231109	182600	1080402088	1951	1951	1951	1951	0
160	20231109	182500	1080402088	1951	1951	1951	1951	0
161	20231109	182400	1080402088	1951	1951	1951	1951	0
162	20231109	182300	1080402088	1951	1951	1951	1951	0
163	20231109	182200	1080402088	1951	1951	1951	1951	0
164	20231109	182100	1080402088	1951	1951	1951	1951	0
165	20231109	182000	1080402088	1951	1951	1951	1951	0
166	20231109	181900	1080402088	1951	1951	1951	1951	0
167	20231109	181800	1080402088	1951	1951	1951	1951	0
168	20231109	181700	1080402088	1951	1951	1951	1951	0
169	20231109	181600	1080402088	1951	1951	1951	1951	0
170	20231109	181500	1080402088	1951	1951	1951	1951	0
171	20231109	181400	1080402088	1951	1951	1951	1951	0
172	20231109	181300	1080402088	1951	1951	1951	1951	0
173	20231109	181200	1080402088	1951	1951	1951	1951	0
174	20231109	181100	1080402088	1951	1951	1951	1951	0
175	20231109	181000	1080402088	1951	1951	1951	1951	0
176	20231109	180900	1080402088	1951	1951	1951	1951	0
177	20231109	180800	1080402088	1951	1951	1951	1951	0
178	20231109	180700	1080402088	1951	1951	1951	1951	0
179	20231109	180600	1080402088	1951	1951	1951	1951	0
180	20231109	180500	1080402088	1951	1951	1951	1951	0
181	20231109	180400	1080402088	1951	1951	1951	1951	0
182	20231109	180300	1080402088	1951	1951	1951	1951	14349
183	20231109	180200	1080402088	1951	1951	1951	1951	0
184	20231109	180100	1080402088	1951	1951	1951	1951	0
185	20231109	180000	1080402088	1951	1951	1951	1951	0
186	20231109	175900	1080402088	1951	1951	1951	1951	0
187	20231109	175800	1080402088	1951	1951	1951	1951	0
188	20231109	175700	1080402088	1951	1951	1951	1951	0
189	20231109	175600	1080402088	1951	1951	1951	1951	0
190	20231109	175500	1080402088	1951	1951	1951	1951	0
191	20231109	175400	1080402088	1951	1951	1951	1951	0
192	20231109	175300	1080402088	1951	1951	1951	1951	0
193	20231109	175200	1080402088	1951	1951	1951	1951	0
194	20231109	175100	1080402088	1951	1951	1951	1951	0
195	20231109	175000	1080402088	1951	1951	1951	1951	0
196	20231109	174900	1080402088	1951	1951	1951	1951	0
197	20231109	174800	1080402088	1951	1951	1951	1951	0
198	20231109	174700	1080402088	1951	1951	1951	1951	0
199	20231109	174600	1080402088	1951	1951	1951	1951	0
200	20231109	174500	1080402088	1951	1951	1951	1951	0
201	20231109	174400	1080402088	1951	1951	1951	1951	0
202	20231109	174300	1080402088	1951	1951	1951	1951	0
203	20231109	174200	1080402088	1951	1951	1951	1951	0
204	20231109	174100	1080402088	1951	1951	1951	1951	0
205	20231109	174000	1080402088	1951	1951	1951	1951	0
206	20231109	173900	1080402088	1951	1951	1951	1951	0
207	20231109	173800	1080402088	1951	1951	1951	1951	0
208	20231109	173700	1080402088	1951	1951	1951	1951	0
209	20231109	173600	1080402088	1951	1951	1951	1951	0
210	20231109	173500	1080402088	1951	1951	1951	1951	0
211	20231109	173400	1080402088	1951	1951	1951	1951	0
212	20231109	173300	1080402088	1951	1951	1951	1951	14349
213	20231109	173200	1080402088	1951	1951	1951	1951	0
214	20231109	173100	1080402088	1951	1951	1951	1951	0
215	20231109	173000	1080402088	1951	1951	1951	1951	0
216	20231109	172900	1080402088	1951	1951	1951	1951	0
217	20231109	172800	1080402088	1951	1951	1951	1951	0
218	20231109	172700	1080402088	1951	1951	1951	1951	0
219	20231109	172600	1080402088	1951	1951	1951	1951	0
220	20231109	172500	1080402088	1951	1951	1951	1951	0
221	20231109	172400	1080402088	1951	1951	1951	1951	0
222	20231109	172300	1080402088	1951	1951	1951	1951	0
223	20231109	172200	1080402088	1951	1951	1951	1951	0
224	20231109	172100	1080402088	1951	1951	1951	1951	0
225	20231109	172000	1080402088	1951	1951	1951	1951	0
226	20231109	171900	1080402088	1951	1951	1951	1951	0
227	20231109	171800	1080402088	1951	1951	1951	1951	0
228	20231109	171700	1080402088	1951	1951	1951	1951	0
229	20231109	171600	1080402088	1951	1951	1951	1951	0
230	20231109	171500	1080402088	1951	1951	1951	1951	0
231	20231109	171400	1080402088	1951	1951	1951	1951	0
232	20231109	171300	1080402088	1951	1951	1951	1951	0
233	20231109	171200	1080402088	1951	1951	1951	1951	0
234	20231109	171100	1080402088	1951	1951	1951	1951	0
235	20231109	171000	1080402088	1951	1951	1951	1951	0
236	20231109	170900	1080402088	1951	1951	1951	1951	0
237	20231109	170800	1080402088	1951	1951	1951	1951	0
238	20231109	170700	1080402088	1951	1951	1951	1951	0
239	20231109	170600	1080402088	1951	1951	1951	1951	0
240	20231109	170500	1080402088	1951	1951	1951	1951	0
241	20231109	170400	1080402088	1951	1951	1951	1951	0
242	20231109	170300	1080402088	1951	1951	1951	1951	14349
243	20231109	170200	1080402088	1951	1951	1951	1951	0
244	20231109	170100	1080402088	1951	1951	1951	1951	0
245	20231109	170000	1080402088	1951	1951	1951	1951	0
246	20231109	165900	1080402088	1951	1951	1951	1951	0
247	20231109	165800	1080402088	1951	1951	1951	1951	0
248	20231109	165700	1080402088	1951	1951	1951	1951	0
249	20231109	165600	1080402088	1951	1951	1951	1951	0
250	20231109	165500	1080402088	1951	1951	1951	1951	0
251	20231109	165400	1080402088	1951	1951	1951	1951	0
252	20231109	165300	1080402088	1951	1951	1951	1951	0
253	20231109	165200	1080402088	1951	1951	1951	1951	0
254	20231109	165100	1080402088	1951	1951	1951	1951	0
255	20231109	165000	1080402088	1951	1951	1951	1951	0
256	20231109	164900	1080402088	1951	1951	1951	1951	0
257	20231109	164800	1080402088	1951	1951	1951	1951	0
258	20231109	164700	1080402088	1951	1951	1951	1951	0
259	20231109	164600	1080402088	1951	1951	1951	1951	0
260	20231109	164500	1080402088	1951	1951	1951	1951	0
261	20231109	164400	1080402088	1951	1951	1951	1951	0
262	20231109	164300	1080402088	1951	1951	1951	1951	0
263	20231109	164200	1080402088	1951	1951	1951	1951	0
264	20231109	164100	1080402088	1951	1951	1951	1951	0
265	20231109	164000	1080402088	1951	1951	1951	1951	0
266	20231109	163900	1080402088	1951	1951	1951	1951	0
267	20231109	163800	1080402088	1951	1951	1951	1951	0
268	20231109	163700	1080402088	1951	1951	1951	1951	0
269	20231109	163600	1080402088	1951	1951	1951	1951	0
270	20231109	163500	1080402088	1951	1951	1951	1951	0
271	20231109	163400	1080402088	1951	1951	1951	1951	0
272	20231109	163300	1080402088	1951	1951	1951	1951	14349
273	20231109	163200	1080402088	1951	1951	1951	1951	0
274	20231109	163100	1080402088	1951	1951	1951	1951	0
275	20231109	163000	1080402088	1951	1951	1951	1951	0
276	20231109	162900	1080402088	1951	1951	1951	1951	0
277	20231109	162800	1080402088	1951	1951	1951	1951	0
278	20231109	162700	1080402088	1951	1951	1951	1951	0
279	20231109	162600	1080402088	1951	1951	1951	1951	0
280	20231109	162500	1080402088	1951	1951	1951	1951	0
281	20231109	162400	1080402088	1951	1951	1951	1951	0
282	20231109	162300	1080402088	1951	1951	1951	1951	0
283	20231109	162200	1080402088	1951	1951	1951	1951	0
284	20231109	162100	1080402088	1951	1951	1951	1951	0
285	20231109	162000	1080402088	1951	1951	1951	1951	0
286	20231109	161900	1080402088	1951	1951	1951	1951	0
287	20231109	161800	1080402088	1951	1951	1951	1951	0
288	20231109	161700	1080402088	1951	1951	1951	1951	0
289	20231109	161600	1080402088	1951	1951	1951	1951	0
290	20231109	161500	1080402088	1951	1951	1951	1951	0
291	20231109	161400	1080402088	1951	1951	1951	1951	0
292	20231109	161300	1080402088	1951	1951	1951	1951	0
293	20231109	161200	1080402088	1951	1951	1951	1951	0
294	20231109	161100	1080402088	1951	1951	1951	1951	0
295	20231109	161000	1080402088	1951	1951	1951	1951	0
296	20231109	160900	1080402088	1951	1951	1951	1951	0
297	20231109	160800	1080402088	1951	1951	1951	1951	0
298	20231109	160700	1080402088	1951	1951	1951	1951	0
299	20231109	160600	1080402088	1951	1951	1951	1951	0
300	20231109	160500	1080402088	1951	1951	1951	1951	0
301	20231109	160400	1080402088	1951	1951	1951	1951	0
302	20231109	160300	1080402088	1951	1951	1951	1951	14349
303	20231109	160200	1080402088	1951	1951	1951	1951	0
304	20231109	160100	1080402088	1951	1951	1951	1951	0
305	20231109	160000	1080402088	1951	1951	1951	1951	0
306	20231109	155900	1080402088	1951	1951	1951	1951	0
307	20231109	155800	1080402088	1951	1951	1951	1951	0
308	20231109	155700	1080402088	1951	1951	1951	1951	0
309	20231109	155600	1080402088	1951	1951	1951	1951	0
310	20231109	155500	1080402088	1951	1951	1951	1951	0
311	20231109	155400	1080402088	1951	1951	1951	1951	0
312	20231109	155300	1080402088	1951	1951	1951	1951	0
313	20231109	155200	1080402088	1951	1951	1951	1951	0
314	20231109	155100	1080402088	1951	1951	1951	1951	0
315	20231109	155000	1080402088	1951	1951	1951	1951	0
316	20231109	154900	1080402088	1951	1951	1951	1951	0
317	20231109	154800	1080402088	1951	1951	1951	1951	0
318	20231109	154700	1080402088	1951	1951	1951	1951	0
319	20231109	154600	1080402088	1951	1951	1951	1951	0
320	20231109	154500	1080402088	1951	1951	1951	1951	0
321	20231109	154400	1080402088	1951	1951	1951	1951	0
322	20231109	154300	1080402088	1951	1951	1951	1951	0
323	20231109	154200	1080402088	1951	1951	1951	1951	0
324	20231109	154100	1080402088	1951	1951	1951	1951	0
325	20231109	154000	1080402088	1951	1951	1951	1951	0
326	20231109	153900	1080402088	1951	1951	1951	1951	0
327	20231109	153800	1080402088	1951	1951	1951	1951	0
328	20231109	153700	1080402088	1951	1951	1951	1951	0
329	20231109	153600	1080402088	1951	1951	1951	1951	0
330	20231109	153500	1080402088	1951	1951	1951	1951	0
331	20231109	153400	1080402088	1951	1951	1951	1951	0
332	20231109	153300	1080402088	1951	1951	1951	1951	14349
333	20231109	153200	1080402088	1951	1951	1951	1951	0
334	20231109	153100	1080402088	1951	1951	1951	1951	0
335	20231109	153000	1080402088	1951	1951	1951	1951	14349
336	20231109	152900	1052407189	1950	1950	1950	1950	0
337	20231109	152800	1052407189	1950	1950	1950	1950	0
338	20231109	152700	1052407189	1950	1950	1950	1950	0
339	20231109	152600	1052407189	1950	1950	1950	1950	0
340	20231109	152500	1052407189	1950	1950	1950	1950	0
341	20231109	152400	1052407189	1950	1950	1950	1950	0
342	20231109	152300	1052407189	1950	1950	1950	1950	0
343	20231109	152200	1052407189	1950	1950	1950	1950	0
344	20231109	152100	1052407189	1950	1950	1950	1950	0
345	20231109	152000	1052407189	1950	1950	1950	1950	0
346	20231109	151900	1052407189	1950	1949	1950	1937	960
347	20231109	151800	1050543220	1949	1949	1949	1949	3
348	20231109	151700	1050537373	1938	1940	1940	1938	1000
349	20231109	151600	1048599151	1952	1952	1952	1952	0
350	20231109	151500	1048599151	1952	1942	1952	1942	200
351	20231109	151400	1048210701	1942	1942	1942	1942	2
352	20231109	151300	1048206817	1942	1945	1945	1940	3400
353	20231109	151200	1041604394	1952	1952	1952	1952	0
354	20231109	151100	1041604394	1952	1952	1952	1952	2
355	20231109	151000	1041600490	1945	1946	1953	1945	984
356	20231109	150900	1039686601	1955	1955	1955	1955	0
357	20231109	150800	1039686601	1955	1947	1955	1945	122
358	20231109	150700	1039449299	1955	1955	1955	1945	516
359	20231109	150600	1038440529	1955	1955	1955	1955	0
360	20231109	150500	1038440529	1955	1955	1955	1955	0
361	20231109	150400	1038440529	1955	1955	1955	1955	0
362	20231109	150300	1038440529	1955	1955	1955	1955	0
363	20231109	150200	1038440529	1955	1942	1955	1942	2
364	20231109	150100	1038436632	1951	1951	1951	1942	801
365	20231109	150000	1036877949	1957	1957	1957	1957	0
366	20231109	145900	1036877949	1957	1957	1957	1957	0
367	20231109	145800	1036877949	1957	1951	1957	1946	215
368	20231109	145700	1036459411	1950	1950	1951	1950	2003
369	20231109	145600	1032553559	1957	1957	1957	1957	10
370	20231109	145500	1032533989	1957	1957	1957	1957	0
371	20231109	145400	1032533989	1957	1957	1957	1957	0
372	20231109	145300	1032533989	1957	1957	1957	1957	0
373	20231109	145200	1032533989	1957	1957	1957	1957	0
374	20231109	145100	1032533989	1957	1957	1957	1957	0
375	20231109	145000	1032533989	1957	1957	1957	1957	0
376	20231109	144900	1032533989	1957	1952	1957	1942	55
377	20231109	144800	1032426963	1958	1958	1958	1958	0
378	20231109	144700	1032426963	1958	1955	1958	1955	2000
379	20231109	144600	1028513664	1957	1957	1957	1957	0
380	20231109	144500	1028513664	1957	1957	1957	1957	0
381	20231109	144400	1028513664	1957	1957	1957	1957	0
382	20231109	144300	1028513664	1957	1953	1957	1953	2000
383	20231109	144200	1024602185	1955	1955	1955	1955	0
384	20231109	144100	1024602185	1955	1955	1955	1955	0
385	20231109	144000	1024602185	1955	1955	1955	1955	0
386	20231109	143900	1024602185	1955	1955	1955	1955	1
387	20231109	143800	1024600230	1955	1954	1955	1954	1150
388	20231109	143700	1022352220	1956	1956	1956	1956	0
389	20231109	143600	1022352220	1956	1956	1956	1956	0
390	20231109	143500	1022352220	1956	1941	1956	1941	3500
391	20231109	143400	1015512847	1945	1941	1945	1941	3000
392	20231109	143300	1009686821	1941	1941	1941	1941	0
393	20231109	143200	1009686821	1941	1941	1941	1941	0
394	20231109	143100	1009686821	1941	1941	1941	1941	0
395	20231109	143000	1009686821	1941	1941	1941	1941	0
396	20231109	142900	1009686821	1941	1941	1941	1941	0
397	20231109	142800	1009686821	1941	1941	1941	1941	0
398	20231109	142700	1009686821	1941	1941	1941	1941	0
399	20231109	142600	1009686821	1941	1930	1941	1929	5000
400	20231109	142500	1000019620	1929	1939	1941	1929	18951
401	20231109	142400	963397983	1932	1932	1932	1930	1169
402	20231109	142300	961141475	1931	1933	1933	1931	2403
403	20231109	142200	956498174	1934	1934	1934	1934	210
404	20231109	142100	956092034	1940	1938	1940	1938	1000
405	20231109	142000	954152568	1940	1940	1940	1940	85
406	20231109	141900	953987668	1941	1933	1941	1931	2961
407	20231109	141800	948267107	1932	1932	1932	1932	720
408	20231109	141700	946876067	1932	1935	1935	1930	7997
409	20231109	141600	931419847	1935	1942	1942	1935	18912
410	20231109	141500	894765389	1943	1943	1943	1943	0
411	20231109	141400	894765389	1943	1945	1945	1943	3420
412	20231109	141300	888117303	1948	1948	1948	1948	0
413	20231109	141200	888117303	1948	1948	1948	1948	997
414	20231109	141100	886175147	1943	1943	1943	1943	383
415	20231109	141000	885430978	1942	1943	1943	1942	300
416	20231109	140900	884848278	1941	1941	1941	1941	0
417	20231109	140800	884848278	1941	1941	1941	1941	10
418	20231109	140700	884828868	1941	1941	1941	1941	0
419	20231109	140600	884828868	1941	1941	1941	1941	0
420	20231109	140500	884828868	1941	1941	1941	1941	9
421	20231109	140400	884811399	1943	1943	1943	1943	0
422	20231109	140300	884811399	1943	1941	1943	1941	120
423	20231109	140200	884578475	1943	1941	1943	1941	201
424	20231109	140100	884188280	1941	1941	1941	1941	529
425	20231109	140000	883161491	1941	1950	1950	1939	35427
426	20231109	135900	814287052	1950	1950	1950	1949	7434
427	20231109	135800	799793413	1951	1951	1951	1951	0
428	20231109	135700	799793413	1951	1951	1951	1951	0
429	20231109	135600	799793413	1951	1951	1951	1951	1000
430	20231109	135500	797842413	1951	1951	1951	1951	0
431	20231109	135400	797842413	1951	1951	1951	1951	0
432	20231109	135300	797842413	1951	1951	1951	1951	0
433	20231109	135200	797842413	1951	1962	1962	1951	5428
434	20231109	135100	787251969	1952	1954	1954	1952	3210
435	20231109	135000	780982613	1953	1953	1953	1953	1
436	20231109	134900	780980660	1963	1953	1963	1953	301
437	20231109	134800	780389945	1958	1958	1958	1958	0
438	20231109	134700	780389945	1958	1958	1958	1958	0
439	20231109	134600	780389945	1958	1958	1958	1958	0
440	20231109	134500	780389945	1958	1958	1965	1958	2363
441	20231109	134400	775755387	1959	1953	1959	1953	1000
442	20231109	134300	773802195	1959	1959	1959	1959	420
443	20231109	134200	772979415	1959	1959	1959	1959	2703
444	20231109	134100	767684238	1959	1951	1959	1951	1404
445	20231109	134000	764937002	1951	1959	1959	1951	1905
446	20231109	133900	761212307	1951	1952	1959	1950	1312
447	20231109	133800	758652989	1955	1955	1955	1955	10025
448	20231109	133700	739054114	1955	1954	1955	1951	1476
449	20231109	133600	736169618	1951	1953	1953	1951	1264
450	20231109	133500	733702521	1953	1953	1953	1953	0
451	20231109	133400	733702521	1953	1953	1953	1953	0
452	20231109	133300	733702521	1953	1953	1953	1953	2
453	20231109	133200	733698615	1953	1953	1953	1953	10
454	20231109	133100	733679085	1953	1953	1953	1953	1
455	20231109	133000	733677132	1953	1954	1954	1953	1094
456	20231109	132900	731540482	1955	1955	1955	1955	0
457	20231109	132800	731540482	1955	1955	1955	1955	30
458	20231109	132700	731481832	1955	1955	1955	1955	0
459	20231109	132600	731481832	1955	1955	1955	1955	1
460	20231109	132500	731479877	1954	1954	1954	1954	9
461	20231109	132400	731462291	1955	1955	1955	1955	0
462	20231109	132300	731462291	1955	1955	1955	1955	0
463	20231109	132200	731462291	1955	1955	1955	1955	1
464	20231109	132100	731460336	1954	1954	1954	1954	0
465	20231109	132000	731460336	1954	1954	1954	1954	10
466	20231109	131900	731440796	1954	1954	1954	1954	0
467	20231109	131800	731440796	1954	1954	1954	1954	0
468	20231109	131700	731440796	1954	1954	1954	1954	0
469	20231109	131600	731440796	1954	1954	1954	1954	1
470	20231109	131500	731438842	1951	1951	1951	1951	0
471	20231109	131400	731438842	1951	1951	1951	1951	0
472	20231109	131300	731438842	1951	1951	1951	1951	0
473	20231109	131200	731438842	1951	1951	1951	1951	0
474	20231109	131100	731438842	1951	1951	1951	1951	0
475	20231109	131000	731438842	1951	1951	1951	1951	0
476	20231109	130900	731438842	1951	1951	1951	1951	0
477	20231109	130800	731438842	1951	1951	1951	1951	7
478	20231109	130700	731425185	1950	1950	1950	1950	0
479	20231109	130600	731425185	1950	1950	1950	1950	0
480	20231109	130500	731425185	1950	1950	1950	1950	0
481	20231109	130400	731425185	1950	1950	1950	1950	678
482	20231109	130300	730103085	1951	1953	1953	1951	3229
483	20231109	130200	723802137	1953	1953	1953	1953	1
484	20231109	130100	723800184	1954	1955	1955	1954	1726
485	20231109	130000	720427380	1954	1954	1954	1954	0
486	20231109	125900	720427380	1954	1964	1966	1954	2512
487	20231109	125800	715498294	1964	1964	1964	1964	0
488	20231109	125700	715498294	1964	1952	1964	1952	600
489	20231109	125600	714321251	1964	1964	1964	1964	0
490	20231109	125500	714321251	1964	1964	1964	1964	0
491	20231109	125400	714321251	1964	1964	1964	1964	0
492	20231109	125300	714321251	1964	1964	1964	1964	0
493	20231109	125200	714321251	1964	1964	1964	1964	0
494	20231109	125100	714321251	1964	1964	1964	1964	2
495	20231109	125000	714317323	1952	1963	1964	1952	120
496	20231109	124900	714081959	1964	1964	1964	1964	0
497	20231109	124800	714081959	1964	1964	1964	1964	0
498	20231109	124700	714081959	1964	1960	1964	1960	400
499	20231109	124600	713297813	1960	1960	1960	1960	0
500	20231109	124500	713297813	1960	1960	1960	1960	0
501	20231109	124400	713297813	1960	1960	1960	1960	200
502	20231109	124300	712905813	1951	1951	1951	1951	0
503	20231109	124200	712905813	1951	1951	1951	1951	0
504	20231109	124100	712905813	1951	1951	1951	1951	0
505	20231109	124000	712905813	1951	1951	1951	1951	0
506	20231109	123900	712905813	1951	1951	1951	1951	0
507	20231109	123800	712905813	1951	1951	1951	1951	0
508	20231109	123700	712905813	1951	1951	1951	1951	100
509	20231109	123600	712710713	1951	1952	1952	1951	2018
510	20231109	123500	708773287	1952	1958	1958	1952	3307
511	20231109	123400	702313748	1958	1958	1958	1958	108
512	20231109	123300	702102284	1958	1958	1958	1958	0
513	20231109	123200	702102284	1958	1958	1958	1958	0
514	20231109	123100	702102284	1958	1958	1958	1958	0
515	20231109	123000	702102284	1958	1958	1958	1958	0
516	20231109	122900	702102284	1958	1958	1958	1958	0
517	20231109	122800	702102284	1958	1958	1958	1958	0
518	20231109	122700	702102284	1958	1958	1958	1958	0
519	20231109	122600	702102284	1958	1958	1958	1958	0
520	20231109	122500	702102284	1958	1958	1958	1958	0
521	20231109	122400	702102284	1958	1958	1958	1958	0
522	20231109	122300	702102284	1958	1960	1960	1958	8
523	20231109	122200	702086615	1963	1963	1963	1963	0
524	20231109	122100	702086615	1963	1963	1963	1963	0
525	20231109	122000	702086615	1963	1963	1963	1963	0
526	20231109	121900	702086615	1963	1963	1963	1963	0
527	20231109	121800	702086615	1963	1961	1963	1961	205
528	20231109	121700	701684204	1961	1961	1961	1961	0
529	20231109	121600	701684204	1961	1960	1961	1960	1000
530	20231109	121500	699723902	1950	1950	1950	1950	0
531	20231109	121400	699723902	1950	1950	1950	1950	10
532	20231109	121300	699704402	1960	1960	1960	1960	1
533	20231109	121200	699702442	1950	1950	1950	1950	0
534	20231109	121100	699702442	1950	1950	1950	1950	0
535	20231109	121000	699702442	1950	1950	1950	1950	0
536	20231109	120900	699702442	1950	1950	1950	1950	0
537	20231109	120800	699702442	1950	1950	1950	1950	0
538	20231109	120700	699702442	1950	1950	1950	1950	200
539	20231109	120600	699312442	1961	1961	1961	1961	2
540	20231109	120500	699308520	1961	1961	1961	1961	0
541	20231109	120400	699308520	1961	1951	1961	1947	8015
542	20231109	120300	683693259	1963	1963	1963	1963	102
543	20231109	120200	683493033	1950	1952	1964	1950	7312
544	20231109	120100	669225499	1952	1952	1952	1952	361
545	20231109	120000	668520827	1964	1964	1964	1964	0
546	20231109	115900	668520827	1964	1964	1964	1964	0
547	20231109	115800	668520827	1964	1964	1964	1964	1
548	20231109	115700	668518863	1953	1965	1965	1953	1202
549	20231109	115600	666171344	1954	1966	1966	1954	1065
550	20231109	115500	664090322	1954	1959	1959	1954	3923
551	20231109	115400	656416749	1967	1967	1967	1967	0
552	20231109	115300	656416749	1967	1967	1967	1967	785
553	20231109	115200	654872654	1967	1967	1967	1967	0
554	20231109	115100	654872654	1967	1967	1967	1967	0
555	20231109	115000	654872654	1967	1967	1967	1967	1
556	20231109	114900	654870687	1960	1960	1960	1960	124
557	20231109	114800	654627647	1967	1967	1967	1967	0
558	20231109	114700	654627647	1967	1967	1967	1967	0
559	20231109	114600	654627647	1967	1967	1967	1967	0
560	20231109	114500	654627647	1967	1967	1967	1967	0
561	20231109	114400	654627647	1967	1967	1967	1967	0
562	20231109	114300	654627647	1967	1967	1967	1967	0
563	20231109	114200	654627647	1967	1967	1967	1967	0
564	20231109	114100	654627647	1967	1967	1967	1967	0
565	20231109	114000	654627647	1967	1967	1967	1967	0
566	20231109	113900	654627647	1967	1967	1967	1967	0
567	20231109	113800	654627647	1967	1967	1967	1967	0
568	20231109	113700	654627647	1967	1967	1967	1967	0
569	20231109	113600	654627647	1967	1967	1967	1967	0
570	20231109	113500	654627647	1967	1967	1967	1967	0
571	20231109	113400	654627647	1967	1967	1967	1967	0
572	20231109	113300	654627647	1967	1967	1967	1967	0
573	20231109	113200	654627647	1967	1967	1967	1967	0
574	20231109	113100	654627647	1967	1967	1967	1967	0
575	20231109	113000	654627647	1967	1967	1967	1967	80
576	20231109	112900	654470287	1969	1969	1969	1969	0
577	20231109	112800	654470287	1969	1969	1969	1969	0
578	20231109	112700	654470287	1969	1969	1969	1969	0
579	20231109	112600	654470287	1969	1969	1969	1969	0
580	20231109	112500	654470287	1969	1969	1969	1969	0
581	20231109	112400	654470287	1969	1969	1969	1969	1
582	20231109	112300	654468318	1959	1962	1962	1959	49
583	20231109	112200	654372322	1969	1969	1969	1969	0
584	20231109	112100	654372322	1969	1969	1969	1969	0
585	20231109	112000	654372322	1969	1969	1969	1969	0
586	20231109	111900	654372322	1969	1969	1969	1969	10
587	20231109	111800	654352632	1970	1970	1970	1970	0
588	20231109	111700	654352632	1970	1970	1970	1970	0
589	20231109	111600	654352632	1970	1970	1970	1970	0
590	20231109	111500	654352632	1970	1970	1970	1970	0
591	20231109	111400	654352632	1970	1970	1970	1970	0
592	20231109	111300	654352632	1970	1970	1970	1970	0
593	20231109	111200	654352632	1970	1965	1970	1965	20
594	20231109	111100	654313302	1965	1964	1965	1964	1218
595	20231109	111000	651919939	1964	1964	1964	1964	82
596	20231109	110900	651758891	1964	1955	1964	1955	1043
597	20231109	110800	649719817	1955	1955	1955	1955	0
598	20231109	110700	649719817	1955	1955	1955	1955	0
599	20231109	110600	649719817	1955	1955	1955	1955	0
600	20231109	110500	649719817	1955	1956	1956	1955	310
601	20231109	110400	649113667	1965	1965	1965	1965	0
602	20231109	110300	649113667	1965	1965	1965	1965	0
603	20231109	110200	649113667	1965	1964	1965	1964	1135
604	20231109	110100	646883530	1964	1964	1965	1964	220
605	20231109	110000	646451428	1963	1963	1963	1963	0
606	20231109	105900	646451428	1963	1963	1963	1963	0
607	20231109	105800	646451428	1963	1963	1963	1963	0
608	20231109	105700	646451428	1963	1963	1963	1963	0
609	20231109	105600	646451428	1963	1963	1963	1963	0
610	20231109	105500	646451428	1963	1963	1963	1963	0
611	20231109	105400	646451428	1963	1963	1963	1963	509
612	20231109	105300	645452261	1963	1963	1963	1963	0
613	20231109	105200	645452261	1963	1963	1963	1963	0
614	20231109	105100	645452261	1963	1963	1963	1963	0
615	20231109	105000	645452261	1963	1963	1963	1963	30
616	20231109	104900	645393371	1963	1963	1963	1963	1
617	20231109	104800	645391408	1964	1953	1964	1953	1201
618	20231109	104700	643039846	1952	1952	1952	1952	1001
619	20231109	104600	641085894	1965	1958	1965	1958	1069
620	20231109	104500	638988878	1958	1949	1958	1949	2105
621	20231109	104400	634885224	1949	1953	1958	1949	3220
622	20231109	104300	628604834	1953	1953	1953	1953	1410
623	20231109	104200	625851104	1953	1950	1953	1950	4052
624	20231109	104100	617949649	1950	1953	1953	1950	2516
625	20231109	104000	613043410	1953	1953	1953	1953	2
626	20231109	103900	613039504	1948	1950	1950	1948	8314
627	20231109	103800	596840306	1953	1953	1953	1951	2752
628	20231109	103700	591471114	1954	1954	1954	1954	0
629	20231109	103600	591471114	1954	1964	1964	1950	12002
630	20231109	103500	568063233	1954	1964	1964	1954	4001
631	20231109	103400	560245269	1953	1953	1964	1953	5001
632	20231109	103300	550478305	1960	1954	1960	1953	1001
633	20231109	103200	548523328	1960	1960	1960	1952	5002
634	20231109	103100	538759404	1952	1955	1955	1952	11000
635	20231109	103000	517282091	1958	1961	1961	1958	4650
636	20231109	102900	508171115	1960	1960	1960	1960	0
637	20231109	102800	508171115	1960	1960	1960	1960	0
638	20231109	102700	508171115	1960	1960	1960	1960	0
639	20231109	102600	508171115	1960	1964	1964	1960	7000
640	20231109	102500	494446860	1964	1964	1964	1964	0
641	20231109	102400	494446860	1964	1965	1965	1964	2500
642	20231109	102300	489536859	1965	1965	1965	1965	73
643	20231109	102200	489393414	1965	1965	1965	1965	0
644	20231109	102100	489393414	1965	1965	1965	1965	0
645	20231109	102000	489393414	1965	1965	1965	1965	0
646	20231109	101900	489393414	1965	1965	1965	1965	7
647	20231109	101800	489379659	1964	1971	1971	1964	10239
648	20231109	101700	469219143	1971	1971	1971	1971	0
649	20231109	101600	469219143	1971	1971	1971	1971	0
650	20231109	101500	469219143	1971	1971	1971	1971	0
651	20231109	101400	469219143	1971	1971	1971	1971	0
652	20231109	101300	469219143	1971	1971	1971	1971	0
653	20231109	101200	469219143	1971	1971	1971	1971	100
654	20231109	101100	469022043	1972	1972	1973	1972	234
655	20231109	101000	468560424	1973	1973	1973	1973	0
656	20231109	100900	468560424	1973	1972	1973	1972	1051
657	20231109	100800	466487481	1972	1970	1973	1970	1130
658	20231109	100700	464259149	1970	1967	1970	1967	2547
659	20231109	100600	459243371	1964	1964	1964	1964	0
660	20231109	100500	459243371	1964	1967	1967	1964	7013
661	20231109	100400	445453600	1969	1970	1970	1969	2236
662	20231109	100300	441050085	1970	1971	1972	1970	1418
663	20231109	100200	438255921	1971	1972	1972	1971	1863
664	20231109	100100	434583938	1971	1972	1972	1971	257
665	20231109	100000	434077384	1972	1972	1972	1972	2
666	20231109	095900	434073440	1972	1972	1972	1971	126
667	20231109	095800	433825042	1972	1978	1978	1972	1234
668	20231109	095700	431384196	1978	1976	1978	1975	10714
669	20231109	095600	410220800	1976	1976	1976	1976	1
670	20231109	095500	410218824	1968	1967	1976	1967	152
671	20231109	095400	409919779	1967	1977	1980	1967	4988
672	20231109	095300	400058374	1977	1977	1977	1977	50
673	20231109	095200	399959524	1977	1974	1977	1974	1747
674	20231109	095100	396507595	1968	1968	1968	1968	9
675	20231109	095000	396489883	1974	1963	1974	1963	2001
676	20231109	094900	392561909	1962	1966	1966	1962	10117
677	20231109	094800	372691319	1967	1967	1967	1967	1
678	20231109	094700	372689352	1967	1970	1970	1967	207
679	20231109	094600	372281568	1978	1978	1978	1978	205
680	20231109	094500	371876078	1984	1969	1984	1969	2003
681	20231109	094400	367921650	1964	1965	1965	1964	1995
682	20231109	094300	364003419	1969	1969	1969	1969	0
683	20231109	094200	364003419	1969	1969	1969	1969	0
684	20231109	094100	364003419	1969	1963	1969	1963	108
685	20231109	094000	363791409	1963	1963	1963	1963	102
686	20231109	093900	363591183	1962	1962	1962	1962	0
687	20231109	093800	363591183	1962	1970	1970	1962	3521
688	20231109	093700	356671513	1970	1958	1970	1953	1301
689	20231109	093600	354117444	1961	1961	1961	1961	7
690	20231109	093500	354103717	1958	1961	1961	1958	162
691	20231109	093400	353786518	1961	1955	1961	1949	3306
692	20231109	093300	347314780	1958	1954	1958	1948	9350
693	20231109	093200	329061445	1960	1961	1961	1953	24442
694	20231109	093100	281245013	1967	1961	1967	1961	568
695	20231109	093000	280131159	1961	1960	1961	1960	2668
696	20231109	092900	274901874	1969	1965	1971	1960	25045
697	20231109	092800	225750998	1974	1965	1974	1965	947
698	20231109	092700	223890134	1976	1976	1976	1976	1
699	20231109	092600	223888158	1976	1966	1976	1965	15001
700	20231109	092500	194406422	1976	1976	1976	1976	52
701	20231109	092400	194303670	1978	1969	1978	1965	15100
702	20231109	092300	164605947	1987	1970	1987	1967	10301
703	20231109	092200	144325658	1970	1972	1972	1970	2000
704	20231109	092100	140383754	1972	1992	1992	1972	1501
705	20231109	092000	137422858	1983	1982	1984	1982	9381
706	20231109	091900	118820349	1983	1983	1983	1983	0
707	20231109	091800	118820349	1983	1983	1983	1983	0
708	20231109	091700	118820349	1983	1983	1983	1983	1
709	20231109	091600	118818366	1968	1972	1972	1968	11115
710	20231109	091500	96920946	1970	1970	1970	1970	0
711	20231109	091400	96920946	1970	1975	1975	1970	16481
712	20231109	091300	64416426	1975	1980	1980	1975	1581
713	20231109	091200	61293426	1980	1980	1980	1980	200
714	20231109	091100	60897426	1982	1977	1982	1975	4596
715	20231109	091000	51819635	1979	1982	1982	1978	7956
716	20231109	090900	36072401	1982	1987	1987	1982	1906
717	20231109	090800	32292121	1986	1985	1986	1985	333
718	20231109	090700	31631091	1986	1986	1986	1986	584
719	20231109	090600	30471267	1985	1987	1987	1985	1202
720	20231109	090500	28083340	1987	1986	1988	1986	403
721	20231109	090400	27282867	1983	1994	1994	1983	2253
722	20231109	090300	22798026	1995	1995	1995	1995	39
723	20231109	090200	22720221	1995	1994	1995	1994	439
724	20231109	090100	21844569	1996	1996	1996	1996	120
725	20231109	090000	21605049	1980	1980	2000	1980	10907