KissMeData/331380/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	210800	858759156	1990	1990	1990	1990	1610
3	20231109	210700	858759156	1990	1990	1990	1990	0
4	20231109	210600	858759156	1990	1990	1990	1990	0
5	20231109	210500	858759156	1990	1990	1990	1990	0
6	20231109	210400	858759156	1990	1990	1990	1990	0
7	20231109	210300	858759156	1990	1990	1990	1990	0
8	20231109	210200	858759156	1990	1990	1990	1990	0
9	20231109	210100	858759156	1990	1990	1990	1990	0
10	20231109	210000	858759156	1990	1990	1990	1990	0
11	20231109	205900	858759156	1990	1990	1990	1990	0
12	20231109	205800	858759156	1990	1990	1990	1990	0
13	20231109	205700	858759156	1990	1990	1990	1990	0
14	20231109	205600	858759156	1990	1990	1990	1990	0
15	20231109	205500	858759156	1990	1990	1990	1990	0
16	20231109	205400	858759156	1990	1990	1990	1990	0
17	20231109	205300	858759156	1990	1990	1990	1990	0
18	20231109	205200	858759156	1990	1990	1990	1990	0
19	20231109	205100	858759156	1990	1990	1990	1990	0
20	20231109	205000	858759156	1990	1990	1990	1990	0
21	20231109	204900	858759156	1990	1990	1990	1990	0
22	20231109	204800	858759156	1990	1990	1990	1990	0
23	20231109	204700	858759156	1990	1990	1990	1990	0
24	20231109	204600	858759156	1990	1990	1990	1990	0
25	20231109	204500	858759156	1990	1990	1990	1990	0
26	20231109	204400	858759156	1990	1990	1990	1990	0
27	20231109	204300	858759156	1990	1990	1990	1990	0
28	20231109	204200	858759156	1990	1990	1990	1990	0
29	20231109	204100	858759156	1990	1990	1990	1990	0
30	20231109	204000	858759156	1990	1990	1990	1990	0
31	20231109	203900	858759156	1990	1990	1990	1990	0
32	20231109	203800	858759156	1990	1990	1990	1990	1610
33	20231109	203700	858759156	1990	1990	1990	1990	0
34	20231109	203600	858759156	1990	1990	1990	1990	0
35	20231109	203500	858759156	1990	1990	1990	1990	0
36	20231109	203400	858759156	1990	1990	1990	1990	0
37	20231109	203300	858759156	1990	1990	1990	1990	0
38	20231109	203200	858759156	1990	1990	1990	1990	0
39	20231109	203100	858759156	1990	1990	1990	1990	0
40	20231109	203000	858759156	1990	1990	1990	1990	0
41	20231109	202900	858759156	1990	1990	1990	1990	0
42	20231109	202800	858759156	1990	1990	1990	1990	0
43	20231109	202700	858759156	1990	1990	1990	1990	0
44	20231109	202600	858759156	1990	1990	1990	1990	0
45	20231109	202500	858759156	1990	1990	1990	1990	0
46	20231109	202400	858759156	1990	1990	1990	1990	0
47	20231109	202300	858759156	1990	1990	1990	1990	0
48	20231109	202200	858759156	1990	1990	1990	1990	0
49	20231109	202100	858759156	1990	1990	1990	1990	0
50	20231109	202000	858759156	1990	1990	1990	1990	0
51	20231109	201900	858759156	1990	1990	1990	1990	0
52	20231109	201800	858759156	1990	1990	1990	1990	0
53	20231109	201700	858759156	1990	1990	1990	1990	0
54	20231109	201600	858759156	1990	1990	1990	1990	0
55	20231109	201500	858759156	1990	1990	1990	1990	0
56	20231109	201400	858759156	1990	1990	1990	1990	0
57	20231109	201300	858759156	1990	1990	1990	1990	0
58	20231109	201200	858759156	1990	1990	1990	1990	0
59	20231109	201100	858759156	1990	1990	1990	1990	0
60	20231109	201000	858759156	1990	1990	1990	1990	0
61	20231109	200900	858759156	1990	1990	1990	1990	0
62	20231109	200800	858759156	1990	1990	1990	1990	1610
63	20231109	200700	858759156	1990	1990	1990	1990	0
64	20231109	200600	858759156	1990	1990	1990	1990	0
65	20231109	200500	858759156	1990	1990	1990	1990	0
66	20231109	200400	858759156	1990	1990	1990	1990	0
67	20231109	200300	858759156	1990	1990	1990	1990	0
68	20231109	200200	858759156	1990	1990	1990	1990	0
69	20231109	200100	858759156	1990	1990	1990	1990	0
70	20231109	200000	858759156	1990	1990	1990	1990	0
71	20231109	195900	858759156	1990	1990	1990	1990	0
72	20231109	195800	858759156	1990	1990	1990	1990	0
73	20231109	195700	858759156	1990	1990	1990	1990	0
74	20231109	195600	858759156	1990	1990	1990	1990	0
75	20231109	195500	858759156	1990	1990	1990	1990	0
76	20231109	195400	858759156	1990	1990	1990	1990	0
77	20231109	195300	858759156	1990	1990	1990	1990	0
78	20231109	195200	858759156	1990	1990	1990	1990	0
79	20231109	195100	858759156	1990	1990	1990	1990	0
80	20231109	195000	858759156	1990	1990	1990	1990	0
81	20231109	194900	858759156	1990	1990	1990	1990	0
82	20231109	194800	858759156	1990	1990	1990	1990	0
83	20231109	194700	858759156	1990	1990	1990	1990	0
84	20231109	194600	858759156	1990	1990	1990	1990	0
85	20231109	194500	858759156	1990	1990	1990	1990	0
86	20231109	194400	858759156	1990	1990	1990	1990	0
87	20231109	194300	858759156	1990	1990	1990	1990	0
88	20231109	194200	858759156	1990	1990	1990	1990	0
89	20231109	194100	858759156	1990	1990	1990	1990	0
90	20231109	194000	858759156	1990	1990	1990	1990	0
91	20231109	193900	858759156	1990	1990	1990	1990	0
92	20231109	193800	858759156	1990	1990	1990	1990	1610
93	20231109	193700	858759156	1990	1990	1990	1990	0
94	20231109	193600	858759156	1990	1990	1990	1990	0
95	20231109	193500	858759156	1990	1990	1990	1990	0
96	20231109	193400	858759156	1990	1990	1990	1990	0
97	20231109	193300	858759156	1990	1990	1990	1990	0
98	20231109	193200	858759156	1990	1990	1990	1990	0
99	20231109	193100	858759156	1990	1990	1990	1990	0
100	20231109	193000	858759156	1990	1990	1990	1990	0
101	20231109	192900	858759156	1990	1990	1990	1990	0
102	20231109	192800	858759156	1990	1990	1990	1990	0
103	20231109	192700	858759156	1990	1990	1990	1990	0
104	20231109	192600	858759156	1990	1990	1990	1990	0
105	20231109	192500	858759156	1990	1990	1990	1990	0
106	20231109	192400	858759156	1990	1990	1990	1990	0
107	20231109	192300	858759156	1990	1990	1990	1990	0
108	20231109	192200	858759156	1990	1990	1990	1990	0
109	20231109	192100	858759156	1990	1990	1990	1990	0
110	20231109	192000	858759156	1990	1990	1990	1990	0
111	20231109	191900	858759156	1990	1990	1990	1990	0
112	20231109	191800	858759156	1990	1990	1990	1990	0
113	20231109	191700	858759156	1990	1990	1990	1990	0
114	20231109	191600	858759156	1990	1990	1990	1990	0
115	20231109	191500	858759156	1990	1990	1990	1990	0
116	20231109	191400	858759156	1990	1990	1990	1990	0
117	20231109	191300	858759156	1990	1990	1990	1990	0
118	20231109	191200	858759156	1990	1990	1990	1990	0
119	20231109	191100	858759156	1990	1990	1990	1990	0
120	20231109	191000	858759156	1990	1990	1990	1990	0
121	20231109	190900	858759156	1990	1990	1990	1990	0
122	20231109	190800	858759156	1990	1990	1990	1990	1610
123	20231109	190700	858759156	1990	1990	1990	1990	0
124	20231109	190600	858759156	1990	1990	1990	1990	0
125	20231109	190500	858759156	1990	1990	1990	1990	0
126	20231109	190400	858759156	1990	1990	1990	1990	0
127	20231109	190300	858759156	1990	1990	1990	1990	0
128	20231109	190200	858759156	1990	1990	1990	1990	0
129	20231109	190100	858759156	1990	1990	1990	1990	0
130	20231109	190000	858759156	1990	1990	1990	1990	0
131	20231109	185900	858759156	1990	1990	1990	1990	0
132	20231109	185800	858759156	1990	1990	1990	1990	0
133	20231109	185700	858759156	1990	1990	1990	1990	0
134	20231109	185600	858759156	1990	1990	1990	1990	0
135	20231109	185500	858759156	1990	1990	1990	1990	0
136	20231109	185400	858759156	1990	1990	1990	1990	0
137	20231109	185300	858759156	1990	1990	1990	1990	0
138	20231109	185200	858759156	1990	1990	1990	1990	0
139	20231109	185100	858759156	1990	1990	1990	1990	0
140	20231109	185000	858759156	1990	1990	1990	1990	0
141	20231109	184900	858759156	1990	1990	1990	1990	0
142	20231109	184800	858759156	1990	1990	1990	1990	0
143	20231109	184700	858759156	1990	1990	1990	1990	0
144	20231109	184600	858759156	1990	1990	1990	1990	0
145	20231109	184500	858759156	1990	1990	1990	1990	0
146	20231109	184400	858759156	1990	1990	1990	1990	0
147	20231109	184300	858759156	1990	1990	1990	1990	0
148	20231109	184200	858759156	1990	1990	1990	1990	0
149	20231109	184100	858759156	1990	1990	1990	1990	0
150	20231109	184000	858759156	1990	1990	1990	1990	0
151	20231109	183900	858759156	1990	1990	1990	1990	0
152	20231109	183800	858759156	1990	1990	1990	1990	1610
153	20231109	183700	858759156	1990	1990	1990	1990	0
154	20231109	183600	858759156	1990	1990	1990	1990	0
155	20231109	183500	858759156	1990	1990	1990	1990	0
156	20231109	183400	858759156	1990	1990	1990	1990	0
157	20231109	183300	858759156	1990	1990	1990	1990	0
158	20231109	183200	858759156	1990	1990	1990	1990	0
159	20231109	183100	858759156	1990	1990	1990	1990	0
160	20231109	183000	858759156	1990	1990	1990	1990	0
161	20231109	182900	858759156	1990	1990	1990	1990	0
162	20231109	182800	858759156	1990	1990	1990	1990	0
163	20231109	182700	858759156	1990	1990	1990	1990	0
164	20231109	182600	858759156	1990	1990	1990	1990	0
165	20231109	182500	858759156	1990	1990	1990	1990	0
166	20231109	182400	858759156	1990	1990	1990	1990	0
167	20231109	182300	858759156	1990	1990	1990	1990	0
168	20231109	182200	858759156	1990	1990	1990	1990	0
169	20231109	182100	858759156	1990	1990	1990	1990	0
170	20231109	182000	858759156	1990	1990	1990	1990	0
171	20231109	181900	858759156	1990	1990	1990	1990	0
172	20231109	181800	858759156	1990	1990	1990	1990	0
173	20231109	181700	858759156	1990	1990	1990	1990	0
174	20231109	181600	858759156	1990	1990	1990	1990	0
175	20231109	181500	858759156	1990	1990	1990	1990	0
176	20231109	181400	858759156	1990	1990	1990	1990	0
177	20231109	181300	858759156	1990	1990	1990	1990	0
178	20231109	181200	858759156	1990	1990	1990	1990	0
179	20231109	181100	858759156	1990	1990	1990	1990	0
180	20231109	181000	858759156	1990	1990	1990	1990	0
181	20231109	180900	858759156	1990	1990	1990	1990	0
182	20231109	180800	858759156	1990	1990	1990	1990	1610
183	20231109	180700	858759156	1990	1990	1990	1990	0
184	20231109	180600	858759156	1990	1990	1990	1990	0
185	20231109	180500	858759156	1990	1990	1990	1990	0
186	20231109	180400	858759156	1990	1990	1990	1990	0
187	20231109	180300	858759156	1990	1990	1990	1990	0
188	20231109	180200	858759156	1990	1990	1990	1990	0
189	20231109	180100	858759156	1990	1990	1990	1990	0
190	20231109	180000	858759156	1990	1990	1990	1990	0
191	20231109	175900	858759156	1990	1990	1990	1990	0
192	20231109	175800	858759156	1990	1990	1990	1990	0
193	20231109	175700	858759156	1990	1990	1990	1990	0
194	20231109	175600	858759156	1990	1990	1990	1990	0
195	20231109	175500	858759156	1990	1990	1990	1990	0
196	20231109	175400	858759156	1990	1990	1990	1990	0
197	20231109	175300	858759156	1990	1990	1990	1990	0
198	20231109	175200	858759156	1990	1990	1990	1990	0
199	20231109	175100	858759156	1990	1990	1990	1990	0
200	20231109	175000	858759156	1990	1990	1990	1990	0
201	20231109	174900	858759156	1990	1990	1990	1990	0
202	20231109	174800	858759156	1990	1990	1990	1990	0
203	20231109	174700	858759156	1990	1990	1990	1990	0
204	20231109	174600	858759156	1990	1990	1990	1990	0
205	20231109	174500	858759156	1990	1990	1990	1990	0
206	20231109	174400	858759156	1990	1990	1990	1990	0
207	20231109	174300	858759156	1990	1990	1990	1990	0
208	20231109	174200	858759156	1990	1990	1990	1990	0
209	20231109	174100	858759156	1990	1990	1990	1990	0
210	20231109	174000	858759156	1990	1990	1990	1990	0
211	20231109	173900	858759156	1990	1990	1990	1990	0
212	20231109	173800	858759156	1990	1990	1990	1990	1610
213	20231109	173700	858759156	1990	1990	1990	1990	0
214	20231109	173600	858759156	1990	1990	1990	1990	0
215	20231109	173500	858759156	1990	1990	1990	1990	0
216	20231109	173400	858759156	1990	1990	1990	1990	0
217	20231109	173300	858759156	1990	1990	1990	1990	0
218	20231109	173200	858759156	1990	1990	1990	1990	0
219	20231109	173100	858759156	1990	1990	1990	1990	0
220	20231109	173000	858759156	1990	1990	1990	1990	0
221	20231109	172900	858759156	1990	1990	1990	1990	0
222	20231109	172800	858759156	1990	1990	1990	1990	0
223	20231109	172700	858759156	1990	1990	1990	1990	0
224	20231109	172600	858759156	1990	1990	1990	1990	0
225	20231109	172500	858759156	1990	1990	1990	1990	0
226	20231109	172400	858759156	1990	1990	1990	1990	0
227	20231109	172300	858759156	1990	1990	1990	1990	0
228	20231109	172200	858759156	1990	1990	1990	1990	0
229	20231109	172100	858759156	1990	1990	1990	1990	0
230	20231109	172000	858759156	1990	1990	1990	1990	0
231	20231109	171900	858759156	1990	1990	1990	1990	0
232	20231109	171800	858759156	1990	1990	1990	1990	0
233	20231109	171700	858759156	1990	1990	1990	1990	0
234	20231109	171600	858759156	1990	1990	1990	1990	0
235	20231109	171500	858759156	1990	1990	1990	1990	0
236	20231109	171400	858759156	1990	1990	1990	1990	0
237	20231109	171300	858759156	1990	1990	1990	1990	0
238	20231109	171200	858759156	1990	1990	1990	1990	0
239	20231109	171100	858759156	1990	1990	1990	1990	0
240	20231109	171000	858759156	1990	1990	1990	1990	0
241	20231109	170900	858759156	1990	1990	1990	1990	0
242	20231109	170800	858759156	1990	1990	1990	1990	1610
243	20231109	170700	858759156	1990	1990	1990	1990	0
244	20231109	170600	858759156	1990	1990	1990	1990	0
245	20231109	170500	858759156	1990	1990	1990	1990	0
246	20231109	170400	858759156	1990	1990	1990	1990	0
247	20231109	170300	858759156	1990	1990	1990	1990	0
248	20231109	170200	858759156	1990	1990	1990	1990	0
249	20231109	170100	858759156	1990	1990	1990	1990	0
250	20231109	170000	858759156	1990	1990	1990	1990	0
251	20231109	165900	858759156	1990	1990	1990	1990	0
252	20231109	165800	858759156	1990	1990	1990	1990	0
253	20231109	165700	858759156	1990	1990	1990	1990	0
254	20231109	165600	858759156	1990	1990	1990	1990	0
255	20231109	165500	858759156	1990	1990	1990	1990	0
256	20231109	165400	858759156	1990	1990	1990	1990	0
257	20231109	165300	858759156	1990	1990	1990	1990	0
258	20231109	165200	858759156	1990	1990	1990	1990	0
259	20231109	165100	858759156	1990	1990	1990	1990	0
260	20231109	165000	858759156	1990	1990	1990	1990	0
261	20231109	164900	858759156	1990	1990	1990	1990	0
262	20231109	164800	858759156	1990	1990	1990	1990	0
263	20231109	164700	858759156	1990	1990	1990	1990	0
264	20231109	164600	858759156	1990	1990	1990	1990	0
265	20231109	164500	858759156	1990	1990	1990	1990	0
266	20231109	164400	858759156	1990	1990	1990	1990	0
267	20231109	164300	858759156	1990	1990	1990	1990	0
268	20231109	164200	858759156	1990	1990	1990	1990	0
269	20231109	164100	858759156	1990	1990	1990	1990	0
270	20231109	164000	858759156	1990	1990	1990	1990	0
271	20231109	163900	858759156	1990	1990	1990	1990	0
272	20231109	163800	858759156	1990	1990	1990	1990	1610
273	20231109	163700	858759156	1990	1990	1990	1990	0
274	20231109	163600	858759156	1990	1990	1990	1990	0
275	20231109	163500	858759156	1990	1990	1990	1990	0
276	20231109	163400	858759156	1990	1990	1990	1990	0
277	20231109	163300	858759156	1990	1990	1990	1990	0
278	20231109	163200	858759156	1990	1990	1990	1990	0
279	20231109	163100	858759156	1990	1990	1990	1990	0
280	20231109	163000	858759156	1990	1990	1990	1990	0
281	20231109	162900	858759156	1990	1990	1990	1990	0
282	20231109	162800	858759156	1990	1990	1990	1990	0
283	20231109	162700	858759156	1990	1990	1990	1990	0
284	20231109	162600	858759156	1990	1990	1990	1990	0
285	20231109	162500	858759156	1990	1990	1990	1990	0
286	20231109	162400	858759156	1990	1990	1990	1990	0
287	20231109	162300	858759156	1990	1990	1990	1990	0
288	20231109	162200	858759156	1990	1990	1990	1990	0
289	20231109	162100	858759156	1990	1990	1990	1990	0
290	20231109	162000	858759156	1990	1990	1990	1990	0
291	20231109	161900	858759156	1990	1990	1990	1990	0
292	20231109	161800	858759156	1990	1990	1990	1990	0
293	20231109	161700	858759156	1990	1990	1990	1990	0
294	20231109	161600	858759156	1990	1990	1990	1990	0
295	20231109	161500	858759156	1990	1990	1990	1990	0
296	20231109	161400	858759156	1990	1990	1990	1990	0
297	20231109	161300	858759156	1990	1990	1990	1990	0
298	20231109	161200	858759156	1990	1990	1990	1990	0
299	20231109	161100	858759156	1990	1990	1990	1990	0
300	20231109	161000	858759156	1990	1990	1990	1990	0
301	20231109	160900	858759156	1990	1990	1990	1990	0
302	20231109	160800	858759156	1990	1990	1990	1990	1610
303	20231109	160700	858759156	1990	1990	1990	1990	0
304	20231109	160600	858759156	1990	1990	1990	1990	0
305	20231109	160500	858759156	1990	1990	1990	1990	0
306	20231109	160400	858759156	1990	1990	1990	1990	0
307	20231109	160300	858759156	1990	1990	1990	1990	0
308	20231109	160200	858759156	1990	1990	1990	1990	0
309	20231109	160100	858759156	1990	1990	1990	1990	0
310	20231109	160000	858759156	1990	1990	1990	1990	0
311	20231109	155900	858759156	1990	1990	1990	1990	0
312	20231109	155800	858759156	1990	1990	1990	1990	0
313	20231109	155700	858759156	1990	1990	1990	1990	0
314	20231109	155600	858759156	1990	1990	1990	1990	0
315	20231109	155500	858759156	1990	1990	1990	1990	0
316	20231109	155400	858759156	1990	1990	1990	1990	0
317	20231109	155300	858759156	1990	1990	1990	1990	0
318	20231109	155200	858759156	1990	1990	1990	1990	0
319	20231109	155100	858759156	1990	1990	1990	1990	0
320	20231109	155000	858759156	1990	1990	1990	1990	0
321	20231109	154900	858759156	1990	1990	1990	1990	0
322	20231109	154800	858759156	1990	1990	1990	1990	0
323	20231109	154700	858759156	1990	1990	1990	1990	0
324	20231109	154600	858759156	1990	1990	1990	1990	0
325	20231109	154500	858759156	1990	1990	1990	1990	0
326	20231109	154400	858759156	1990	1990	1990	1990	0
327	20231109	154300	858759156	1990	1990	1990	1990	0
328	20231109	154200	858759156	1990	1990	1990	1990	0
329	20231109	154100	858759156	1990	1990	1990	1990	0
330	20231109	154000	858759156	1990	1990	1990	1990	0
331	20231109	153900	858759156	1990	1990	1990	1990	0
332	20231109	153800	858759156	1990	1990	1990	1990	1610
333	20231109	153700	858759156	1990	1990	1990	1990	0
334	20231109	153600	858759156	1990	1990	1990	1990	0
335	20231109	153500	858759156	1990	1990	1990	1990	0
336	20231109	153400	858759156	1990	1990	1990	1990	0
337	20231109	153300	858759156	1990	1990	1990	1990	0
338	20231109	153200	858759156	1990	1990	1990	1990	0
339	20231109	153100	858759156	1990	1990	1990	1990	0
340	20231109	153000	858759156	1990	1990	1990	1990	1610
341	20231109	152900	855555256	1987	1987	1987	1987	0
342	20231109	152800	855555256	1987	1987	1987	1987	0
343	20231109	152700	855555256	1987	1987	1987	1987	0
344	20231109	152600	855555256	1987	1987	1987	1987	0
345	20231109	152500	855555256	1987	1987	1987	1987	0
346	20231109	152400	855555256	1987	1987	1987	1987	0
347	20231109	152300	855555256	1987	1987	1987	1987	0
348	20231109	152200	855555256	1987	1987	1987	1987	0
349	20231109	152100	855555256	1987	1987	1987	1987	0
350	20231109	152000	855555256	1987	1987	1987	1987	0
351	20231109	151900	855555256	1987	1987	1987	1987	350
352	20231109	151800	854859806	1987	1987	1987	1987	1
353	20231109	151700	854857819	1987	1987	1987	1987	160
354	20231109	151600	854539899	1987	1987	1987	1987	0
355	20231109	151500	854539899	1987	1987	1987	1987	0
356	20231109	151400	854539899	1987	1987	1987	1985	641
357	20231109	151300	853267410	1987	1987	1987	1987	0
358	20231109	151200	853267410	1987	1987	1987	1987	2
359	20231109	151100	853263436	1986	1986	1986	1986	100
360	20231109	151000	853064836	1985	1988	1988	1985	813
361	20231109	150900	851449381	1988	1988	1988	1988	0
362	20231109	150800	851449381	1988	1985	1988	1985	8
363	20231109	150700	851433498	1988	1988	1988	1988	0
364	20231109	150600	851433498	1988	1988	1988	1988	20
365	20231109	150500	851393738	1988	1989	1989	1985	365
366	20231109	150400	850668398	1989	1988	1989	1988	538
367	20231109	150300	849598821	1988	1988	1988	1988	0
368	20231109	150200	849598821	1988	1986	1988	1986	1120
369	20231109	150100	847374499	1986	1984	1986	1984	955
370	20231109	150000	845479509	1984	1984	1984	1984	0
371	20231109	145900	845479509	1984	1984	1984	1984	1
372	20231109	145800	845477525	1982	1982	1982	1982	10
373	20231109	145700	845457705	1982	1982	1982	1982	1998
374	20231109	145600	841497669	1983	1982	1983	1982	537
375	20231109	145500	840433324	1982	1983	1983	1982	615
376	20231109	145400	839213788	1984	1984	1984	1984	868
377	20231109	145300	837491676	1985	1985	1985	1985	200
378	20231109	145200	837094676	1985	1985	1985	1984	112
379	20231109	145100	836872384	1985	1985	1985	1985	1
380	20231109	145000	836870399	1984	1984	1984	1984	5
381	20231109	144900	836860479	1984	1984	1984	1984	2
382	20231109	144800	836856511	1984	1985	1985	1983	130
383	20231109	144700	836598506	1985	1985	1985	1985	0
384	20231109	144600	836598506	1985	1986	1986	1985	211
385	20231109	144500	836179661	1986	1986	1986	1986	1
386	20231109	144400	836177675	1985	1984	1985	1984	22
387	20231109	144300	836134007	1985	1984	1985	1984	30
388	20231109	144200	836074458	1985	1984	1985	1984	7
389	20231109	144100	836060564	1983	1983	1985	1983	47
390	20231109	144000	835967353	1983	1983	1983	1983	502
391	20231109	143900	834971887	1983	1983	1983	1983	0
392	20231109	143800	834971887	1983	1982	1983	1982	33
393	20231109	143700	834906450	1983	1983	1983	1983	0
394	20231109	143600	834906450	1983	1983	1983	1983	1
395	20231109	143500	834904467	1982	1981	1982	1981	104
396	20231109	143400	834698442	1981	1981	1981	1981	3
397	20231109	143300	834692499	1981	1981	1982	1981	7
398	20231109	143200	834678630	1981	1982	1982	1980	526
399	20231109	143100	833636747	1983	1985	1985	1983	2441
400	20231109	143000	828794848	1984	1986	1986	1984	437
401	20231109	142900	827927391	1986	1986	1986	1986	5
402	20231109	142800	827917461	1986	1985	1986	1985	401
403	20231109	142700	827121475	1985	1985	1985	1985	119
404	20231109	142600	826885260	1985	1985	1985	1985	100
405	20231109	142500	826686760	1985	1985	1985	1985	504
406	20231109	142400	825686320	1985	1985	1985	1985	1
407	20231109	142300	825684335	1984	1984	1984	1984	0
408	20231109	142200	825684335	1984	1984	1984	1984	0
409	20231109	142100	825684335	1984	1984	1984	1984	19
410	20231109	142000	825646639	1984	1984	1984	1984	19
411	20231109	141900	825608943	1984	1984	1984	1984	125
412	20231109	141800	825360943	1985	1985	1985	1985	0
413	20231109	141700	825360943	1985	1985	1985	1985	0
414	20231109	141600	825360943	1985	1985	1985	1985	430
415	20231109	141500	824507393	1985	1985	1985	1985	0
416	20231109	141400	824507393	1985	1985	1985	1985	0
417	20231109	141300	824507393	1985	1984	1985	1984	92
418	20231109	141200	824324863	1983	1983	1983	1983	1
419	20231109	141100	824322880	1982	1982	1982	1982	0
420	20231109	141000	824322880	1982	1981	1982	1981	13
421	20231109	140900	824297126	1981	1981	1981	1981	0
422	20231109	140800	824297126	1981	1981	1981	1981	0
423	20231109	140700	824297126	1981	1981	1981	1981	269
424	20231109	140600	823764237	1981	1981	1981	1980	694
425	20231109	140500	822389523	1981	1980	1981	1980	22
426	20231109	140400	822345944	1980	1979	1981	1979	378
427	20231109	140300	821597330	1980	1977	1980	1977	455
428	20231109	140200	820697642	1978	1978	1978	1978	167
429	20231109	140100	820367316	1978	1977	1978	1977	106
430	20231109	140000	820157651	1976	1979	1981	1976	1939
431	20231109	135900	816323182	1981	1983	1983	1978	5241
432	20231109	135800	805942299	1984	1984	1984	1983	1278
433	20231109	135700	803406847	1984	1983	1984	1983	2075
434	20231109	135600	799290278	1984	1984	1984	1984	0
435	20231109	135500	799290278	1984	1984	1985	1982	698
436	20231109	135400	797905971	1985	1985	1986	1983	644
437	20231109	135300	796628763	1986	1987	1990	1983	1204
438	20231109	135200	794236869	1987	1987	1988	1985	5071
439	20231109	135100	784170715	1989	1984	1989	1984	204
440	20231109	135000	783765462	1985	1984	1985	1984	24
441	20231109	134900	783717840	1984	1983	1984	1983	11
442	20231109	134800	783696017	1984	1984	1984	1983	44
443	20231109	134700	783608743	1984	1983	1984	1983	296
444	20231109	134600	783021723	1984	1982	1984	1982	63
445	20231109	134500	782896851	1983	1984	1984	1981	1444
446	20231109	134400	780036113	1984	1984	1984	1984	1121
447	20231109	134300	777812049	1984	1983	1986	1983	2003
448	20231109	134200	773838106	1983	1981	1985	1981	170
449	20231109	134100	773500936	1980	1987	1987	1980	1195
450	20231109	134000	771132571	1983	1986	1994	1983	1755
451	20231109	133900	767649365	1993	1986	1994	1986	419
452	20231109	133800	766816743	1985	1985	1988	1985	757
453	20231109	133700	765313909	1985	1983	1985	1983	103
454	20231109	133600	765109557	1984	1981	1984	1981	190
455	20231109	133500	764732852	1983	1981	1983	1980	324
456	20231109	133400	764091305	1980	1979	1982	1976	5463
457	20231109	133300	753292805	1984	1983	1984	1978	4078
458	20231109	133200	745217432	1984	1982	1984	1982	190
459	20231109	133100	744840830	1982	1982	1982	1982	8
460	20231109	133000	744824974	1981	1980	1982	1980	4113
461	20231109	132900	736677169	1982	1988	1988	1982	1864
462	20231109	132800	732982374	1986	1992	1992	1982	2547
463	20231109	132700	727929401	1994	1994	1994	1993	5
464	20231109	132600	727919433	1994	1991	1994	1987	1100
465	20231109	132500	725730513	1991	1986	1995	1986	919
466	20231109	132400	723905054	1997	1989	1997	1985	3372
467	20231109	132300	717195958	1990	1989	1991	1988	1263
468	20231109	132200	714684697	1988	1987	1988	1987	1093
469	20231109	132100	712512816	1988	1984	1988	1982	2240
470	20231109	132000	708067360	1983	1981	1983	1981	333
471	20231109	131900	707407284	1982	1983	1983	1976	1325
472	20231109	131800	704787181	1980	1982	1983	1980	2404
473	20231109	131700	700027160	1985	1984	1985	1982	1102
474	20231109	131600	697842960	1989	1983	1990	1981	723
475	20231109	131500	696410536	1986	1988	1997	1986	3391
476	20231109	131400	689644738	1997	1977	1997	1977	2174
477	20231109	131300	685324925	1975	1970	1975	1970	63608
478	20231109	131200	559805178	1970	1971	1971	1968	2326
479	20231109	131100	555223193	1971	1971	1973	1970	1521
480	20231109	131000	552225565	1970	1976	1976	1970	3995
481	20231109	130900	544346076	1978	1980	1980	1977	2013
482	20231109	130800	540364337	1980	1980	1980	1980	309
483	20231109	130700	539752517	1980	1982	1983	1978	5154
484	20231109	130600	529547682	1982	1984	1984	1982	3742
485	20231109	130500	522127210	1984	1984	1984	1982	1061
486	20231109	130400	520022679	1983	1985	1985	1983	683
487	20231109	130300	518667462	1986	1986	1986	1986	1605
488	20231109	130200	515479932	1986	1986	1986	1985	1032
489	20231109	130100	513430635	1986	1986	1986	1986	19444
490	20231109	130000	474814851	1986	1986	1986	1985	14162
491	20231109	125900	446689121	1982	1988	1988	1981	4522
492	20231109	125800	437716710	1989	1991	1992	1989	4861
493	20231109	125700	428041624	1991	1993	1993	1991	2560
494	20231109	125600	422942969	1993	1992	1993	1992	1158
495	20231109	125500	420635242	1992	1994	1994	1992	4510
496	20231109	125400	411646952	1994	1994	1994	1994	50
497	20231109	125300	411547252	1993	1995	1995	1992	1719
498	20231109	125200	408121071	1995	1996	1996	1995	533
499	20231109	125100	407057292	1997	1997	1997	1996	1928
500	20231109	125000	403208750	1997	1997	1997	1997	0
501	20231109	124900	403208750	1997	1997	1997	1997	50
502	20231109	124800	403108900	1997	1998	1998	1997	550
503	20231109	124700	402010278	2000	2000	2000	2000	0
504	20231109	124600	402010278	2000	2000	2000	2000	200
505	20231109	124500	401610278	2000	2000	2000	2000	0
506	20231109	124400	401610278	2000	1999	2000	1999	102
507	20231109	124300	401406378	1999	1999	1999	1999	3
508	20231109	124200	401400381	1998	1998	1998	1998	0
509	20231109	124100	401400381	1998	2000	2000	1998	1207
510	20231109	124000	398987897	2005	2005	2005	2005	0
511	20231109	123900	398987897	2005	2005	2005	2005	0
512	20231109	123800	398987897	2005	2005	2005	2005	10
513	20231109	123700	398967847	2000	2000	2000	2000	8
514	20231109	123600	398951847	2000	1999	2000	1999	433
515	20231109	123500	398086278	2000	1999	2000	1999	676
516	20231109	123400	396734812	1999	1999	1999	1997	1039
517	20231109	123300	394658570	1999	1999	1999	1999	125
518	20231109	123200	394408695	1998	1998	1998	1998	994
519	20231109	123100	392422683	1999	2000	2000	1999	2572
520	20231109	123000	387279869	2005	2005	2005	2005	1
521	20231109	122900	387277864	2000	2000	2000	2000	250
522	20231109	122800	386777864	2000	2000	2000	2000	0
523	20231109	122700	386777864	2000	2000	2000	2000	0
524	20231109	122600	386777864	2000	2000	2000	2000	0
525	20231109	122500	386777864	2000	2000	2000	2000	0
526	20231109	122400	386777864	2000	2000	2000	2000	0
527	20231109	122300	386777864	2000	2010	2010	2000	2709
528	20231109	122200	381357364	2010	2010	2010	2010	7
529	20231109	122100	381343294	2005	2005	2005	2005	2
530	20231109	122000	381339284	2000	2020	2020	2000	5737
531	20231109	121900	369848494	2025	2025	2025	2025	0
532	20231109	121800	369848494	2025	2025	2025	2025	2
533	20231109	121700	369844444	2015	2015	2015	2015	0
534	20231109	121600	369844444	2015	2015	2015	2015	0
535	20231109	121500	369844444	2015	2015	2015	2015	0
536	20231109	121400	369844444	2015	2015	2015	2015	100
537	20231109	121300	369642944	2025	2025	2025	2025	1
538	20231109	121200	369640919	2025	2025	2025	2025	2
539	20231109	121100	369636869	2020	2020	2020	2020	25
540	20231109	121000	369586369	2020	2020	2020	2020	50
541	20231109	120900	369485369	2030	2030	2030	2030	3
542	20231109	120800	369479279	2030	2030	2030	2030	2
543	20231109	120700	369475219	2025	2025	2025	2025	0
544	20231109	120600	369475219	2025	2025	2025	2025	0
545	20231109	120500	369475219	2025	2025	2025	2025	0
546	20231109	120400	369475219	2025	2025	2025	2025	0
547	20231109	120300	369475219	2025	2025	2025	2025	0
548	20231109	120200	369475219	2025	2025	2025	2025	0
549	20231109	120100	369475219	2025	2025	2025	2025	0
550	20231109	120000	369475219	2025	2025	2025	2025	0
551	20231109	115900	369475219	2025	2025	2025	2025	0
552	20231109	115800	369475219	2025	2025	2025	2025	0
553	20231109	115700	369475219	2025	2025	2025	2025	0
554	20231109	115600	369475219	2025	2025	2025	2025	0
555	20231109	115500	369475219	2025	2025	2025	2025	1
556	20231109	115400	369473194	2025	2025	2025	2025	0
557	20231109	115300	369473194	2025	2025	2025	2025	1762
558	20231109	115200	365905144	2035	2035	2035	2035	0
559	20231109	115100	365905144	2035	2035	2035	2035	0
560	20231109	115000	365905144	2035	2035	2035	2035	0
561	20231109	114900	365905144	2035	2035	2035	2035	0
562	20231109	114800	365905144	2035	2035	2035	2035	0
563	20231109	114700	365905144	2035	2035	2035	2035	0
564	20231109	114600	365905144	2035	2035	2035	2035	0
565	20231109	114500	365905144	2035	2035	2035	2035	0
566	20231109	114400	365905144	2035	2035	2035	2035	0
567	20231109	114300	365905144	2035	2035	2035	2035	0
568	20231109	114200	365905144	2035	2035	2035	2035	0
569	20231109	114100	365905144	2035	2035	2035	2035	0
570	20231109	114000	365905144	2035	2030	2035	2030	265
571	20231109	113900	365366119	2025	2025	2025	2025	0
572	20231109	113800	365366119	2025	2025	2025	2025	0
573	20231109	113700	365366119	2025	2025	2025	2025	287
574	20231109	113600	364784944	2020	2020	2020	2020	0
575	20231109	113500	364784944	2020	2020	2020	2020	377
576	20231109	113400	364023404	2015	2015	2015	2015	0
577	20231109	113300	364023404	2015	2015	2015	2015	0
578	20231109	113200	364023404	2015	2015	2015	2015	0
579	20231109	113100	364023404	2015	2015	2015	2015	302
580	20231109	113000	363414874	2015	2015	2015	2015	0
581	20231109	112900	363414874	2015	2015	2015	2015	0
582	20231109	112800	363414874	2015	2015	2015	2015	0
583	20231109	112700	363414874	2015	2015	2015	2015	0
584	20231109	112600	363414874	2015	2015	2015	2015	0
585	20231109	112500	363414874	2015	2015	2015	2015	0
586	20231109	112400	363414874	2015	2010	2015	2010	996
587	20231109	112300	361407939	2015	2015	2015	2015	0
588	20231109	112200	361407939	2015	2015	2015	2015	0
589	20231109	112100	361407939	2015	2015	2015	2015	0
590	20231109	112000	361407939	2015	2015	2015	2015	1
591	20231109	111900	361405924	2010	2010	2010	2010	100
592	20231109	111800	361204924	2010	2010	2010	2010	100
593	20231109	111700	361003924	2005	2005	2005	2005	0
594	20231109	111600	361003924	2005	2010	2015	2005	309
595	20231109	111500	360384364	2010	2010	2010	2010	0
596	20231109	111400	360384364	2010	2010	2010	2010	999
597	20231109	111300	358376374	2010	2005	2010	2005	40
598	20231109	111200	358296169	2010	2010	2010	2010	5
599	20231109	111100	358286119	2010	2010	2010	2010	1500
600	20231109	111000	355271119	2010	2010	2010	2010	0
601	20231109	110900	355271119	2010	2010	2010	2010	0
602	20231109	110800	355271119	2010	2010	2010	2010	0
603	20231109	110700	355271119	2010	2010	2010	2010	20
604	20231109	110600	355230919	2010	2010	2010	2010	20
605	20231109	110500	355190719	2010	2010	2010	2010	1000
606	20231109	110400	353180719	2010	2010	2010	2010	203
607	20231109	110300	352772689	2010	2010	2010	2000	299
608	20231109	110200	352172099	2010	2005	2010	2005	342
609	20231109	110100	351484744	2005	1996	2005	1996	224
610	20231109	110000	351035646	1993	1988	1993	1988	10948
611	20231109	105900	329247666	1988	1987	1988	1985	2190
612	20231109	105800	324897479	1988	1991	1993	1988	2159
613	20231109	105700	320600119	1989	1989	1992	1989	149
614	20231109	105600	320303467	1987	2005	2005	1986	17856
615	20231109	105500	284671760	2010	2010	2010	2010	885
616	20231109	105400	282892910	2015	2015	2015	2015	830
617	20231109	105300	281220460	2015	2015	2015	2015	80
618	20231109	105200	281059260	2015	2015	2015	2015	20
619	20231109	105100	281018960	2015	2015	2015	2015	524
620	20231109	105000	279963100	2015	2015	2015	2015	444
621	20231109	104900	279068440	2015	2005	2015	2005	14643
622	20231109	104800	249692190	2005	2005	2005	2005	0
623	20231109	104700	249692190	2005	2005	2005	2005	2657
624	20231109	104600	244364905	2005	2000	2005	2000	4245
625	20231109	104500	235869380	2000	2000	2000	2000	1380
626	20231109	104400	233109380	2000	2000	2000	2000	3785
627	20231109	104300	225539380	2000	2010	2010	2000	5703
628	20231109	104200	214083940	2010	2010	2010	2010	10
629	20231109	104100	214063840	2015	2015	2015	2015	2890
630	20231109	104000	208240490	2020	2020	2020	2020	0
631	20231109	103900	208240490	2020	2020	2020	2020	467
632	20231109	103800	207297150	2020	2020	2020	2020	450
633	20231109	103700	206388150	2020	2015	2020	2015	515
634	20231109	103600	205348660	2015	2020	2020	2010	935
635	20231109	103500	203461555	2025	2025	2025	2025	433
636	20231109	103400	202584730	2030	2030	2030	2030	0
637	20231109	103300	202584730	2030	2030	2030	2030	0
638	20231109	103200	202584730	2030	2030	2030	2030	30
639	20231109	103100	202523830	2030	2030	2030	2030	100
640	20231109	103000	202320830	2035	2015	2035	2015	1740
641	20231109	102900	198801075	2015	2015	2015	2015	788
642	20231109	102800	197213255	2010	2010	2015	2005	11209
643	20231109	102700	174674195	2005	2005	2010	2005	4543
644	20231109	102600	165565020	2010	2010	2015	2010	3598
645	20231109	102500	158332595	2010	2010	2020	2010	6191
646	20231109	102400	145866430	2010	2025	2025	2010	6736
647	20231109	102300	132270740	2025	2025	2025	2025	133
648	20231109	102200	132001415	2020	2020	2020	2020	328
649	20231109	102100	131338855	2025	2030	2030	2025	1278
650	20231109	102000	128750780	2030	2030	2030	2030	2153
651	20231109	101900	124380190	2035	2045	2045	2035	2591
652	20231109	101800	119100675	2050	2050	2050	2050	271
653	20231109	101700	118545125	2050	2040	2050	2040	24682
654	20231109	101600	68170575	2035	2035	2035	2035	0
655	20231109	101500	68170575	2035	2035	2035	2035	0
656	20231109	101400	68170575	2035	2040	2040	2035	99
657	20231109	101300	67968865	2040	2040	2040	2040	700
658	20231109	101200	66540865	2040	2055	2055	2040	3371
659	20231109	101100	59651290	2060	2060	2060	2060	97
660	20231109	101000	59451470	2060	2060	2060	2060	0
661	20231109	100900	59451470	2060	2060	2060	2060	2948
662	20231109	100800	53378590	2065	2065	2065	2065	490
663	20231109	100700	52366740	2070	2075	2075	2070	208
664	20231109	100600	51935705	2080	2080	2080	2080	0
665	20231109	100500	51935705	2080	2080	2080	2080	0
666	20231109	100400	51935705	2080	2080	2080	2080	0
667	20231109	100300	51935705	2080	2080	2080	2080	1590
668	20231109	100200	48628505	2085	2090	2090	2085	993
669	20231109	100100	46557830	2095	2095	2095	2095	0
670	20231109	100000	46557830	2095	2095	2095	2095	100
671	20231109	095900	46348330	2095	2095	2095	2095	0
672	20231109	095800	46348330	2095	2095	2095	2095	0
673	20231109	095700	46348330	2095	2095	2095	2095	10
674	20231109	095600	46327380	2100	2105	2105	2100	3
675	20231109	095500	46321075	2105	2105	2105	2105	0
676	20231109	095400	46321075	2105	2105	2105	2105	0
677	20231109	095300	46321075	2105	2105	2105	2105	400
678	20231109	095200	45479075	2115	2115	2115	2115	0
679	20231109	095100	45479075	2115	2115	2115	2115	0
680	20231109	095000	45479075	2115	2115	2115	2115	200
681	20231109	094900	45056075	2120	2120	2120	2120	0
682	20231109	094800	45056075	2120	2120	2120	2120	0
683	20231109	094700	45056075	2120	2120	2120	2120	0
684	20231109	094600	45056075	2120	2120	2120	2120	5
685	20231109	094500	45045475	2120	2120	2120	2120	0
686	20231109	094400	45045475	2120	2120	2120	2110	4048
687	20231109	094300	36484805	2125	2125	2125	2125	0
688	20231109	094200	36484805	2125	2130	2130	2125	318
689	20231109	094100	35808955	2130	2130	2130	2130	30
690	20231109	094000	35745055	2130	2130	2130	2130	0
691	20231109	093900	35745055	2130	2130	2130	2130	349
692	20231109	093800	35001685	2140	2140	2140	2140	0
693	20231109	093700	35001685	2140	2140	2140	2140	6
694	20231109	093600	34988845	2140	2140	2140	2140	8
695	20231109	093500	34971725	2140	2140	2140	2140	234
696	20231109	093400	34470965	2140	2140	2140	2140	12
697	20231109	093300	34445285	2145	2145	2145	2130	316
698	20231109	093200	33771140	2145	2145	2145	2145	4
699	20231109	093100	33762560	2145	2145	2145	2135	48
700	20231109	093000	33660020	2145	2145	2145	2140	440
701	20231109	092900	32716225	2145	2145	2145	2145	153
702	20231109	092800	32388040	2145	2145	2150	2145	1138
703	20231109	092700	29946980	2145	2145	2155	2145	479
704	20231109	092600	28916800	2150	2140	2150	2140	5825
705	20231109	092500	16405345	2135	2130	2135	2130	378
706	20231109	092400	15599035	2125	2120	2125	2120	1275
707	20231109	092300	12895960	2120	2120	2120	2120	0
708	20231109	092200	12895960	2120	2120	2120	2120	0
709	20231109	092100	12895960	2120	2120	2120	2120	0
710	20231109	092000	12895960	2120	2120	2120	2120	0
711	20231109	091900	12895960	2120	2120	2120	2120	1
712	20231109	091800	12893840	2115	2115	2115	2115	0
713	20231109	091700	12893840	2115	2110	2115	2110	48
714	20231109	091600	12792555	2100	2095	2100	2090	1088
715	20231109	091500	10513190	2090	2090	2090	2090	0
716	20231109	091400	10513190	2090	2090	2090	2090	0
717	20231109	091300	10513190	2090	2090	2090	2090	0
718	20231109	091200	10513190	2090	2090	2090	2090	0
719	20231109	091100	10513190	2090	2090	2090	2090	0
720	20231109	091000	10513190	2090	2090	2090	2090	3251
721	20231109	090900	3718600	2090	2090	2090	2090	51
722	20231109	090800	3612010	2105	2105	2105	2105	0
723	20231109	090700	3612010	2105	2105	2105	2105	0
724	20231109	090600	3612010	2105	2105	2110	2105	317
725	20231109	090500	2943925	2105	2110	2110	2100	103
726	20231109	090400	2727470	2105	2105	2105	2105	0
727	20231109	090300	2727470	2105	2120	2120	2105	933
728	20231109	090200	758935	2115	2120	2120	2115	199
729	20231109	090100	337960	2110	2120	2120	2110	9
730	20231109	090000	318960	2110	2115	2125	2110	151