KissMeData/031510/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	191100	190792593	1970	1970	1970	1970	3090
3	20231110	191000	190792593	1970	1970	1970	1970	0
4	20231110	190900	190792593	1970	1970	1970	1970	0
5	20231110	190800	190792593	1970	1970	1970	1970	0
6	20231110	190700	190792593	1970	1970	1970	1970	0
7	20231110	190600	190792593	1970	1970	1970	1970	0
8	20231110	190500	190792593	1970	1970	1970	1970	0
9	20231110	190400	190792593	1970	1970	1970	1970	0
10	20231110	190300	190792593	1970	1970	1970	1970	0
11	20231110	190200	190792593	1970	1970	1970	1970	0
12	20231110	190100	190792593	1970	1970	1970	1970	0
13	20231110	190000	190792593	1970	1970	1970	1970	0
14	20231110	185900	190792593	1970	1970	1970	1970	0
15	20231110	185800	190792593	1970	1970	1970	1970	0
16	20231110	185700	190792593	1970	1970	1970	1970	0
17	20231110	185600	190792593	1970	1970	1970	1970	0
18	20231110	185500	190792593	1970	1970	1970	1970	0
19	20231110	185400	190792593	1970	1970	1970	1970	0
20	20231110	185300	190792593	1970	1970	1970	1970	0
21	20231110	185200	190792593	1970	1970	1970	1970	0
22	20231110	185100	190792593	1970	1970	1970	1970	0
23	20231110	185000	190792593	1970	1970	1970	1970	0
24	20231110	184900	190792593	1970	1970	1970	1970	0
25	20231110	184800	190792593	1970	1970	1970	1970	0
26	20231110	184700	190792593	1970	1970	1970	1970	0
27	20231110	184600	190792593	1970	1970	1970	1970	0
28	20231110	184500	190792593	1970	1970	1970	1970	0
29	20231110	184400	190792593	1970	1970	1970	1970	0
30	20231110	184300	190792593	1970	1970	1970	1970	0
31	20231110	184200	190792593	1970	1970	1970	1970	0
32	20231110	184100	190792593	1970	1970	1970	1970	3090
33	20231110	184000	190792593	1970	1970	1970	1970	0
34	20231110	183900	190792593	1970	1970	1970	1970	0
35	20231110	183800	190792593	1970	1970	1970	1970	0
36	20231110	183700	190792593	1970	1970	1970	1970	0
37	20231110	183600	190792593	1970	1970	1970	1970	0
38	20231110	183500	190792593	1970	1970	1970	1970	0
39	20231110	183400	190792593	1970	1970	1970	1970	0
40	20231110	183300	190792593	1970	1970	1970	1970	0
41	20231110	183200	190792593	1970	1970	1970	1970	0
42	20231110	183100	190792593	1970	1970	1970	1970	0
43	20231110	183000	190792593	1970	1970	1970	1970	0
44	20231110	182900	190792593	1970	1970	1970	1970	0
45	20231110	182800	190792593	1970	1970	1970	1970	0
46	20231110	182700	190792593	1970	1970	1970	1970	0
47	20231110	182600	190792593	1970	1970	1970	1970	0
48	20231110	182500	190792593	1970	1970	1970	1970	0
49	20231110	182400	190792593	1970	1970	1970	1970	0
50	20231110	182300	190792593	1970	1970	1970	1970	0
51	20231110	182200	190792593	1970	1970	1970	1970	0
52	20231110	182100	190792593	1970	1970	1970	1970	0
53	20231110	182000	190792593	1970	1970	1970	1970	0
54	20231110	181900	190792593	1970	1970	1970	1970	0
55	20231110	181800	190792593	1970	1970	1970	1970	0
56	20231110	181700	190792593	1970	1970	1970	1970	0
57	20231110	181600	190792593	1970	1970	1970	1970	0
58	20231110	181500	190792593	1970	1970	1970	1970	0
59	20231110	181400	190792593	1970	1970	1970	1970	0
60	20231110	181300	190792593	1970	1970	1970	1970	0
61	20231110	181200	190792593	1970	1970	1970	1970	0
62	20231110	181100	190792593	1970	1970	1970	1970	3090
63	20231110	181000	190792593	1970	1970	1970	1970	0
64	20231110	180900	190792593	1970	1970	1970	1970	0
65	20231110	180800	190792593	1970	1970	1970	1970	0
66	20231110	180700	190792593	1970	1970	1970	1970	0
67	20231110	180600	190792593	1970	1970	1970	1970	0
68	20231110	180500	190792593	1970	1970	1970	1970	0
69	20231110	180400	190792593	1970	1970	1970	1970	0
70	20231110	180300	190792593	1970	1970	1970	1970	0
71	20231110	180200	190792593	1970	1970	1970	1970	0
72	20231110	180100	190792593	1970	1970	1970	1970	0
73	20231110	180000	190792593	1970	1970	1970	1970	0
74	20231110	175900	190792593	1970	1970	1970	1970	0
75	20231110	175800	190792593	1970	1970	1970	1970	0
76	20231110	175700	190792593	1970	1970	1970	1970	0
77	20231110	175600	190792593	1970	1970	1970	1970	0
78	20231110	175500	190792593	1970	1970	1970	1970	0
79	20231110	175400	190792593	1970	1970	1970	1970	0
80	20231110	175300	190792593	1970	1970	1970	1970	0
81	20231110	175200	190792593	1970	1970	1970	1970	0
82	20231110	175100	190792593	1970	1970	1970	1970	0
83	20231110	175000	190792593	1970	1970	1970	1970	0
84	20231110	174900	190792593	1970	1970	1970	1970	0
85	20231110	174800	190792593	1970	1970	1970	1970	0
86	20231110	174700	190792593	1970	1970	1970	1970	0
87	20231110	174600	190792593	1970	1970	1970	1970	0
88	20231110	174500	190792593	1970	1970	1970	1970	0
89	20231110	174400	190792593	1970	1970	1970	1970	0
90	20231110	174300	190792593	1970	1970	1970	1970	0
91	20231110	174200	190792593	1970	1970	1970	1970	0
92	20231110	174100	190792593	1970	1970	1970	1970	3090
93	20231110	174000	190792593	1970	1970	1970	1970	0
94	20231110	173900	190792593	1970	1970	1970	1970	0
95	20231110	173800	190792593	1970	1970	1970	1970	0
96	20231110	173700	190792593	1970	1970	1970	1970	0
97	20231110	173600	190792593	1970	1970	1970	1970	0
98	20231110	173500	190792593	1970	1970	1970	1970	0
99	20231110	173400	190792593	1970	1970	1970	1970	0
100	20231110	173300	190792593	1970	1970	1970	1970	0
101	20231110	173200	190792593	1970	1970	1970	1970	0
102	20231110	173100	190792593	1970	1970	1970	1970	0
103	20231110	173000	190792593	1970	1970	1970	1970	0
104	20231110	172900	190792593	1970	1970	1970	1970	0
105	20231110	172800	190792593	1970	1970	1970	1970	0
106	20231110	172700	190792593	1970	1970	1970	1970	0
107	20231110	172600	190792593	1970	1970	1970	1970	0
108	20231110	172500	190792593	1970	1970	1970	1970	0
109	20231110	172400	190792593	1970	1970	1970	1970	0
110	20231110	172300	190792593	1970	1970	1970	1970	0
111	20231110	172200	190792593	1970	1970	1970	1970	0
112	20231110	172100	190792593	1970	1970	1970	1970	0
113	20231110	172000	190792593	1970	1970	1970	1970	0
114	20231110	171900	190792593	1970	1970	1970	1970	0
115	20231110	171800	190792593	1970	1970	1970	1970	0
116	20231110	171700	190792593	1970	1970	1970	1970	0
117	20231110	171600	190792593	1970	1970	1970	1970	0
118	20231110	171500	190792593	1970	1970	1970	1970	0
119	20231110	171400	190792593	1970	1970	1970	1970	0
120	20231110	171300	190792593	1970	1970	1970	1970	0
121	20231110	171200	190792593	1970	1970	1970	1970	0
122	20231110	171100	190792593	1970	1970	1970	1970	3090
123	20231110	171000	190792593	1970	1970	1970	1970	0
124	20231110	170900	190792593	1970	1970	1970	1970	0
125	20231110	170800	190792593	1970	1970	1970	1970	0
126	20231110	170700	190792593	1970	1970	1970	1970	0
127	20231110	170600	190792593	1970	1970	1970	1970	0
128	20231110	170500	190792593	1970	1970	1970	1970	0
129	20231110	170400	190792593	1970	1970	1970	1970	0
130	20231110	170300	190792593	1970	1970	1970	1970	0
131	20231110	170200	190792593	1970	1970	1970	1970	0
132	20231110	170100	190792593	1970	1970	1970	1970	0
133	20231110	170000	190792593	1970	1970	1970	1970	0
134	20231110	165900	190792593	1970	1970	1970	1970	0
135	20231110	165800	190792593	1970	1970	1970	1970	0
136	20231110	165700	190792593	1970	1970	1970	1970	0
137	20231110	165600	190792593	1970	1970	1970	1970	0
138	20231110	165500	190792593	1970	1970	1970	1970	0
139	20231110	165400	190792593	1970	1970	1970	1970	0
140	20231110	165300	190792593	1970	1970	1970	1970	0
141	20231110	165200	190792593	1970	1970	1970	1970	0
142	20231110	165100	190792593	1970	1970	1970	1970	0
143	20231110	165000	190792593	1970	1970	1970	1970	0
144	20231110	164900	190792593	1970	1970	1970	1970	0
145	20231110	164800	190792593	1970	1970	1970	1970	0
146	20231110	164700	190792593	1970	1970	1970	1970	0
147	20231110	164600	190792593	1970	1970	1970	1970	0
148	20231110	164500	190792593	1970	1970	1970	1970	0
149	20231110	164400	190792593	1970	1970	1970	1970	0
150	20231110	164300	190792593	1970	1970	1970	1970	0
151	20231110	164200	190792593	1970	1970	1970	1970	0
152	20231110	164100	190792593	1970	1970	1970	1970	3090
153	20231110	164000	190792593	1970	1970	1970	1970	0
154	20231110	163900	190792593	1970	1970	1970	1970	0
155	20231110	163800	190792593	1970	1970	1970	1970	0
156	20231110	163700	190792593	1970	1970	1970	1970	0
157	20231110	163600	190792593	1970	1970	1970	1970	0
158	20231110	163500	190792593	1970	1970	1970	1970	0
159	20231110	163400	190792593	1970	1970	1970	1970	0
160	20231110	163300	190792593	1970	1970	1970	1970	0
161	20231110	163200	190792593	1970	1970	1970	1970	0
162	20231110	163100	190792593	1970	1970	1970	1970	0
163	20231110	163000	190792593	1970	1970	1970	1970	0
164	20231110	162900	190792593	1970	1970	1970	1970	0
165	20231110	162800	190792593	1970	1970	1970	1970	0
166	20231110	162700	190792593	1970	1970	1970	1970	0
167	20231110	162600	190792593	1970	1970	1970	1970	0
168	20231110	162500	190792593	1970	1970	1970	1970	0
169	20231110	162400	190792593	1970	1970	1970	1970	0
170	20231110	162300	190792593	1970	1970	1970	1970	0
171	20231110	162200	190792593	1970	1970	1970	1970	0
172	20231110	162100	190792593	1970	1970	1970	1970	0
173	20231110	162000	190792593	1970	1970	1970	1970	0
174	20231110	161900	190792593	1970	1970	1970	1970	0
175	20231110	161800	190792593	1970	1970	1970	1970	0
176	20231110	161700	190792593	1970	1970	1970	1970	0
177	20231110	161600	190792593	1970	1970	1970	1970	0
178	20231110	161500	190792593	1970	1970	1970	1970	0
179	20231110	161400	190792593	1970	1970	1970	1970	0
180	20231110	161300	190792593	1970	1970	1970	1970	0
181	20231110	161200	190792593	1970	1970	1970	1970	0
182	20231110	161100	190792593	1970	1970	1970	1970	3090
183	20231110	161000	190792593	1970	1970	1970	1970	0
184	20231110	160900	190792593	1970	1970	1970	1970	0
185	20231110	160800	190792593	1970	1970	1970	1970	0
186	20231110	160700	190792593	1970	1970	1970	1970	0
187	20231110	160600	190792593	1970	1970	1970	1970	0
188	20231110	160500	190792593	1970	1970	1970	1970	0
189	20231110	160400	190792593	1970	1970	1970	1970	0
190	20231110	160300	190792593	1970	1970	1970	1970	0
191	20231110	160200	190792593	1970	1970	1970	1970	0
192	20231110	160100	190792593	1970	1970	1970	1970	0
193	20231110	160000	190792593	1970	1970	1970	1970	0
194	20231110	155900	190792593	1970	1970	1970	1970	0
195	20231110	155800	190792593	1970	1970	1970	1970	0
196	20231110	155700	190792593	1970	1970	1970	1970	0
197	20231110	155600	190792593	1970	1970	1970	1970	0
198	20231110	155500	190792593	1970	1970	1970	1970	0
199	20231110	155400	190792593	1970	1970	1970	1970	0
200	20231110	155300	190792593	1970	1970	1970	1970	0
201	20231110	155200	190792593	1970	1970	1970	1970	0
202	20231110	155100	190792593	1970	1970	1970	1970	0
203	20231110	155000	190792593	1970	1970	1970	1970	0
204	20231110	154900	190792593	1970	1970	1970	1970	0
205	20231110	154800	190792593	1970	1970	1970	1970	0
206	20231110	154700	190792593	1970	1970	1970	1970	0
207	20231110	154600	190792593	1970	1970	1970	1970	0
208	20231110	154500	190792593	1970	1970	1970	1970	0
209	20231110	154400	190792593	1970	1970	1970	1970	0
210	20231110	154300	190792593	1970	1970	1970	1970	0
211	20231110	154200	190792593	1970	1970	1970	1970	0
212	20231110	154100	190792593	1970	1970	1970	1970	3090
213	20231110	154000	190792593	1970	1970	1970	1970	0
214	20231110	153900	190792593	1970	1970	1970	1970	0
215	20231110	153800	190792593	1970	1970	1970	1970	0
216	20231110	153700	190792593	1970	1970	1970	1970	0
217	20231110	153600	190792593	1970	1970	1970	1970	0
218	20231110	153500	190792593	1970	1970	1970	1970	0
219	20231110	153400	190792593	1970	1970	1970	1970	0
220	20231110	153300	190792593	1970	1970	1970	1970	0
221	20231110	153200	190792593	1970	1970	1970	1970	0
222	20231110	153100	190792593	1970	1970	1970	1970	0
223	20231110	153000	190792593	1970	1970	1970	1970	3090
224	20231110	152900	184705293	1970	1970	1970	1970	0
225	20231110	152800	184705293	1970	1970	1970	1970	0
226	20231110	152700	184705293	1970	1970	1970	1970	0
227	20231110	152600	184705293	1970	1970	1970	1970	0
228	20231110	152500	184705293	1970	1970	1970	1970	0
229	20231110	152400	184705293	1970	1970	1970	1970	0
230	20231110	152300	184705293	1970	1970	1970	1970	0
231	20231110	152200	184705293	1970	1970	1970	1970	0
232	20231110	152100	184705293	1970	1970	1970	1970	0
233	20231110	152000	184705293	1970	1970	1970	1970	0
234	20231110	151900	184705293	1970	1963	1970	1963	1300
235	20231110	151800	182148615	1964	1953	1965	1941	1416
236	20231110	151700	179377009	1953	1951	1953	1951	3606
237	20231110	151600	172335899	1938	1938	1938	1938	4
238	20231110	151500	172328147	1952	1935	1952	1935	1625
239	20231110	151400	169169210	1938	1935	1938	1935	23
240	20231110	151300	169124696	1935	1935	1935	1935	731
241	20231110	151200	167710211	1934	1932	1934	1932	534
242	20231110	151100	166677963	1932	1932	1932	1932	0
243	20231110	151000	166677963	1932	1932	1932	1926	512
244	20231110	150900	165691187	1930	1930	1930	1930	22
245	20231110	150800	165648727	1929	1929	1929	1929	0
246	20231110	150700	165648727	1929	1929	1929	1929	0
247	20231110	150600	165648727	1929	1929	1929	1929	522
248	20231110	150500	164641789	1929	1929	1929	1929	0
249	20231110	150400	164641789	1929	1929	1929	1929	0
250	20231110	150300	164641789	1929	1929	1929	1929	22
251	20231110	150200	164599351	1929	1929	1929	1929	291
252	20231110	150100	164038012	1929	1929	1929	1929	411
253	20231110	150000	163245193	1929	1930	1930	1929	668
254	20231110	145900	161956180	1930	1930	1930	1930	0
255	20231110	145800	161956180	1930	1930	1930	1930	1001
256	20231110	145700	160024250	1934	1930	1934	1930	1530
257	20231110	145600	157065318	1930	1930	1930	1930	0
258	20231110	145500	157065318	1930	1933	1933	1930	636
259	20231110	145400	155837178	1933	1933	1933	1933	22
260	20231110	145300	155794652	1933	1933	1933	1933	0
261	20231110	145200	155794652	1933	1933	1933	1933	0
262	20231110	145100	155794652	1933	1933	1933	1933	22
263	20231110	145000	155752126	1933	1934	1934	1933	26
264	20231110	144900	155701857	1935	1935	1935	1935	0
265	20231110	144800	155701857	1935	1936	1936	1935	242
266	20231110	144700	155233586	1938	1938	1938	1938	0
267	20231110	144600	155233586	1938	1938	1938	1938	143
268	20231110	144500	154956452	1939	1939	1939	1939	0
269	20231110	144400	154956452	1939	1939	1939	1939	0
270	20231110	144300	154956452	1939	1939	1939	1939	56
271	20231110	144200	154847868	1940	1940	1940	1940	0
272	20231110	144100	154847868	1940	1940	1940	1940	0
273	20231110	144000	154847868	1940	1940	1940	1940	4
274	20231110	143900	154840108	1939	1939	1939	1939	22
275	20231110	143800	154797450	1939	1940	1940	1939	20
276	20231110	143700	154758660	1940	1940	1940	1940	0
277	20231110	143600	154758660	1940	1939	1940	1939	124
278	20231110	143500	154518222	1939	1939	1939	1939	5003
279	20231110	143400	144817405	1938	1938	1938	1938	0
280	20231110	143300	144817405	1938	1938	1938	1938	72
281	20231110	143200	144677869	1938	1938	1938	1938	0
282	20231110	143100	144677869	1938	1938	1938	1938	282
283	20231110	143000	144131353	1938	1938	1938	1938	19
284	20231110	142900	144094531	1938	1938	1938	1938	0
285	20231110	142800	144094531	1938	1938	1938	1938	10
286	20231110	142700	144075151	1938	1935	1939	1935	332
287	20231110	142600	143431501	1935	1935	1935	1935	0
288	20231110	142500	143431501	1935	1935	1935	1935	1
289	20231110	142400	143429566	1935	1935	1935	1935	22
290	20231110	142300	143386996	1935	1935	1935	1935	0
291	20231110	142200	143386996	1935	1935	1935	1935	0
292	20231110	142100	143386996	1935	1935	1935	1935	22
293	20231110	142000	143344426	1935	1935	1935	1935	51
294	20231110	141900	143245741	1939	1939	1939	1939	20
295	20231110	141800	143206961	1939	1939	1939	1939	0
296	20231110	141700	143206961	1939	1939	1939	1939	186
297	20231110	141600	142846307	1938	1938	1938	1938	0
298	20231110	141500	142846307	1938	1938	1938	1938	22
299	20231110	141400	142803671	1938	1936	1938	1936	10
300	20231110	141300	142784309	1935	1935	1935	1935	241
301	20231110	141200	142317974	1936	1936	1936	1936	40
302	20231110	141100	142240534	1936	1936	1936	1936	50
303	20231110	141000	142143734	1936	1936	1936	1936	0
304	20231110	140900	142143734	1936	1936	1936	1936	22
305	20231110	140800	142101142	1936	1936	1936	1936	0
306	20231110	140700	142101142	1936	1936	1936	1936	0
307	20231110	140600	142101142	1936	1936	1936	1936	22
308	20231110	140500	142058550	1935	1935	1935	1935	0
309	20231110	140400	142058550	1935	1935	1935	1935	0
310	20231110	140300	142058550	1935	1934	1935	1934	68
311	20231110	140200	141926992	1934	1934	1934	1934	24
312	20231110	140100	141880576	1934	1934	1934	1934	1474
313	20231110	140000	139029860	1934	1934	1934	1934	8
314	20231110	135900	139014388	1934	1934	1934	1934	0
315	20231110	135800	139014388	1934	1934	1934	1934	0
316	20231110	135700	139014388	1934	1933	1934	1933	241
317	20231110	135600	138548534	1934	1934	1934	1934	0
318	20231110	135500	138548534	1934	1934	1934	1934	4633
319	20231110	135400	129588312	1932	1931	1932	1930	70
320	20231110	135300	129453106	1930	1930	1930	1930	0
321	20231110	135200	129453106	1930	1930	1930	1930	260
322	20231110	135100	128951306	1930	1925	1930	1925	179
323	20231110	135000	128605946	1925	1927	1927	1925	604
324	20231110	134900	127442688	1927	1927	1927	1927	0
325	20231110	134800	127442688	1927	1924	1927	1924	276
326	20231110	134700	126910902	1924	1926	1926	1924	1050
327	20231110	134600	124890136	1926	1926	1926	1926	250
328	20231110	134500	124408636	1925	1925	1925	1925	23
329	20231110	134400	124364361	1925	1925	1925	1925	0
330	20231110	134300	124364361	1925	1925	1925	1925	100
331	20231110	134200	124171861	1926	1926	1926	1926	8
332	20231110	134100	124156453	1926	1927	1927	1926	332
333	20231110	134000	123517011	1927	1927	1927	1927	10
334	20231110	133900	123497741	1927	1927	1927	1927	10
335	20231110	133800	123478471	1927	1927	1927	1927	60
336	20231110	133700	123362851	1927	1927	1927	1927	60
337	20231110	133600	123247231	1927	1927	1927	1927	403
338	20231110	133500	122470650	1927	1927	1927	1927	96
339	20231110	133400	122285658	1927	1927	1927	1927	0
340	20231110	133300	122285658	1927	1926	1927	1926	55
341	20231110	133200	122179695	1926	1926	1926	1926	400
342	20231110	133100	121409295	1924	1928	1928	1924	600
343	20231110	133000	120253349	1928	1928	1928	1928	22
344	20231110	132900	120210933	1927	1927	1927	1927	0
345	20231110	132800	120210933	1927	1928	1928	1927	300
346	20231110	132700	119632770	1927	1928	1928	1926	300
347	20231110	132600	119054634	1932	1932	1932	1932	0
348	20231110	132500	119054634	1932	1926	1932	1925	109
349	20231110	132400	118844406	1925	1928	1931	1925	996
350	20231110	132300	116925893	1928	1929	1929	1928	111
351	20231110	132200	116711868	1929	1930	1930	1929	100
352	20231110	132100	116518955	1930	1930	1930	1930	22
353	20231110	132000	116476495	1930	1932	1933	1930	330
354	20231110	131900	115839179	1931	1931	1931	1931	0
355	20231110	131800	115839179	1931	1932	1932	1931	2
356	20231110	131700	115835316	1932	1932	1932	1932	4
357	20231110	131600	115827588	1932	1932	1932	1932	1
358	20231110	131500	115825656	1930	1932	1932	1930	217
359	20231110	131400	115406764	1932	1932	1932	1932	0
360	20231110	131300	115406764	1932	1932	1932	1932	0
361	20231110	131200	115406764	1932	1932	1932	1932	100
362	20231110	131100	115213564	1934	1934	1934	1934	0
363	20231110	131000	115213564	1934	1934	1934	1934	5
364	20231110	130900	115203894	1932	1932	1932	1932	22
365	20231110	130800	115161390	1932	1932	1932	1932	100
366	20231110	130700	114968190	1935	1935	1935	1935	0
367	20231110	130600	114968190	1935	1935	1935	1935	2
368	20231110	130500	114964320	1935	1935	1935	1935	0
369	20231110	130400	114964320	1935	1935	1935	1935	0
370	20231110	130300	114964320	1935	1935	1935	1935	10
371	20231110	130200	114944970	1932	1935	1935	1932	330
372	20231110	130100	114307211	1935	1932	1935	1932	1242
373	20231110	130000	111906665	1932	1932	1932	1932	0
374	20231110	125900	111906665	1932	1932	1932	1932	60
375	20231110	125800	111790745	1931	1931	1931	1931	0
376	20231110	125700	111790745	1931	1930	1931	1930	383
377	20231110	125600	111051238	1930	1931	1931	1930	281
378	20231110	125500	110508878	1931	1934	1934	1931	1000
379	20231110	125400	108575772	1935	1935	1935	1935	0
380	20231110	125300	108575772	1935	1935	1935	1935	6
381	20231110	125200	108564162	1934	1934	1934	1934	9
382	20231110	125100	108546756	1934	1936	1936	1934	545
383	20231110	125000	107492389	1945	1945	1945	1945	0
384	20231110	124900	107492389	1945	1945	1945	1945	250
385	20231110	124800	107006139	1945	1945	1945	1945	5
386	20231110	124700	106996414	1946	1946	1946	1946	1
387	20231110	124600	106994468	1946	1946	1946	1946	0
388	20231110	124500	106994468	1946	1946	1946	1946	0
389	20231110	124400	106994468	1946	1946	1946	1946	0
390	20231110	124300	106994468	1946	1946	1946	1946	0
391	20231110	124200	106994468	1946	1946	1946	1946	2
392	20231110	124100	106990576	1948	1948	1948	1948	0
393	20231110	124000	106990576	1948	1948	1948	1948	0
394	20231110	123900	106990576	1948	1948	1948	1948	200
395	20231110	123800	106600976	1949	1949	1949	1949	0
396	20231110	123700	106600976	1949	1952	1952	1933	2781
397	20231110	123600	101207443	1953	1953	1953	1953	0
398	20231110	123500	101207443	1953	1953	1953	1953	37
399	20231110	123400	101135182	1953	1953	1953	1953	0
400	20231110	123300	101135182	1953	1952	1953	1952	73
401	20231110	123200	100992635	1952	1952	1952	1952	0
402	20231110	123100	100992635	1952	1952	1952	1952	0
403	20231110	123000	100992635	1952	1953	1953	1952	23
404	20231110	122900	100947719	1952	1952	1952	1952	0
405	20231110	122800	100947719	1952	1952	1952	1952	0
406	20231110	122700	100947719	1952	1953	1953	1952	1422
407	20231110	122600	98171659	1953	1953	1953	1953	0
408	20231110	122500	98171659	1953	1953	1953	1953	0
409	20231110	122400	98171659	1953	1952	1953	1952	32
410	20231110	122300	98109185	1952	1952	1952	1952	0
411	20231110	122200	98109185	1952	1952	1952	1952	0
412	20231110	122100	98109185	1952	1952	1952	1952	22
413	20231110	122000	98066241	1952	1952	1952	1952	0
414	20231110	121900	98066241	1952	1950	1952	1950	532
415	20231110	121800	97028778	1952	1952	1952	1952	0
416	20231110	121700	97028778	1952	1950	1952	1942	551
417	20231110	121600	95956880	1950	1950	1950	1950	372
418	20231110	121500	95231480	1950	1949	1950	1949	100
419	20231110	121400	95036491	1950	1950	1950	1950	0
420	20231110	121300	95036491	1950	1950	1950	1950	0
421	20231110	121200	95036491	1950	1950	1950	1950	0
422	20231110	121100	95036491	1950	1950	1950	1950	174
423	20231110	121000	94697191	1950	1950	1950	1950	0
424	20231110	120900	94697191	1950	1950	1950	1950	31
425	20231110	120800	94636741	1950	1950	1950	1950	70
426	20231110	120700	94500241	1950	1950	1950	1950	0
427	20231110	120600	94500241	1950	1960	1960	1940	4359
428	20231110	120500	86013386	1960	1960	1960	1960	100
429	20231110	120400	85817386	1960	1960	1960	1960	0
430	20231110	120300	85817386	1960	1960	1960	1960	22
431	20231110	120200	85774266	1960	1960	1960	1960	200
432	20231110	120100	85382266	1960	1961	1961	1960	310
433	20231110	120000	84774658	1961	1961	1961	1961	200
434	20231110	115900	84382458	1962	1962	1962	1962	1121
435	20231110	115800	82183056	1970	1970	1970	1970	0
436	20231110	115700	82183056	1970	1970	1970	1970	0
437	20231110	115600	82183056	1970	1970	1970	1970	0
438	20231110	115500	82183056	1970	1970	1970	1970	10
439	20231110	115400	82163356	1972	1972	1972	1972	0
440	20231110	115300	82163356	1972	1970	1972	1962	443
441	20231110	115200	81291999	1970	1971	1971	1970	327
442	20231110	115100	80647792	1972	1972	1972	1972	0
443	20231110	115000	80647792	1972	1972	1972	1972	0
444	20231110	114900	80647792	1972	1972	1972	1972	28
445	20231110	114800	80592576	1972	1972	1972	1972	22
446	20231110	114700	80549192	1972	1972	1972	1972	0
447	20231110	114600	80549192	1972	1972	1972	1972	0
448	20231110	114500	80549192	1972	1972	1972	1972	28
449	20231110	114400	80493976	1972	1972	1972	1972	0
450	20231110	114300	80493976	1972	1972	1972	1972	16
451	20231110	114200	80462424	1972	1972	1972	1972	22
452	20231110	114100	80419040	1972	1972	1972	1972	0
453	20231110	114000	80419040	1972	1972	1972	1972	41
454	20231110	113900	80338188	1974	1974	1974	1974	0
455	20231110	113800	80338188	1974	1974	1974	1974	0
456	20231110	113700	80338188	1974	1974	1974	1974	0
457	20231110	113600	80338188	1974	1973	1974	1973	40
458	20231110	113500	80259259	1973	1973	1973	1973	0
459	20231110	113400	80259259	1973	1973	1973	1973	63
460	20231110	113300	80134960	1972	1972	1972	1972	1
461	20231110	113200	80132988	1973	1973	1973	1973	0
462	20231110	113100	80132988	1973	1973	1973	1973	0
463	20231110	113000	80132988	1973	1973	1973	1973	0
464	20231110	112900	80132988	1973	1973	1973	1973	10
465	20231110	112800	80113258	1973	1973	1973	1973	0
466	20231110	112700	80113258	1973	1972	1973	1972	24
467	20231110	112600	80065929	1972	1972	1972	1972	0
468	20231110	112500	80065929	1972	1972	1972	1972	0
469	20231110	112400	80065929	1972	1972	1972	1972	25
470	20231110	112300	80016629	1973	1973	1973	1973	0
471	20231110	112200	80016629	1973	1973	1973	1973	0
472	20231110	112100	80016629	1973	1973	1973	1973	1329
473	20231110	112000	77394512	1977	1977	1977	1977	0
474	20231110	111900	77394512	1977	1977	1977	1977	0
475	20231110	111800	77394512	1977	1977	1977	1977	0
476	20231110	111700	77394512	1977	1977	1977	1977	2
477	20231110	111600	77390558	1977	1977	1977	1977	0
478	20231110	111500	77390558	1977	1977	1977	1977	0
479	20231110	111400	77390558	1977	1977	1977	1977	0
480	20231110	111300	77390558	1977	1977	1977	1977	23
481	20231110	111200	77345087	1977	1977	1977	1977	0
482	20231110	111100	77345087	1977	1977	1977	1977	0
483	20231110	111000	77345087	1977	1977	1977	1977	25
484	20231110	110900	77295662	1977	1977	1977	1977	0
485	20231110	110800	77295662	1977	1977	1977	1977	2
486	20231110	110700	77291708	1977	1977	1977	1977	0
487	20231110	110600	77291708	1977	1977	1977	1977	5
488	20231110	110500	77281823	1977	1977	1977	1977	120
489	20231110	110400	77044583	1977	1977	1977	1977	0
490	20231110	110300	77044583	1977	1977	1977	1977	1
491	20231110	110200	77042606	1978	1978	1978	1978	0
492	20231110	110100	77042606	1978	1978	1978	1978	0
493	20231110	110000	77042606	1978	1978	1978	1978	0
494	20231110	105900	77042606	1978	1978	1978	1978	0
495	20231110	105800	77042606	1978	1978	1978	1978	0
496	20231110	105700	77042606	1978	1978	1978	1978	10
497	20231110	105600	77022826	1979	1979	1979	1979	0
498	20231110	105500	77022826	1979	1979	1979	1979	0
499	20231110	105400	77022826	1979	1979	1979	1979	505
500	20231110	105300	76023431	1979	1979	1979	1979	0
501	20231110	105200	76023431	1979	1979	1979	1979	21
502	20231110	105100	75981872	1981	1981	1981	1981	0
503	20231110	105000	75981872	1981	1971	1981	1961	1350
504	20231110	104900	73323004	1971	1971	1971	1971	120
505	20231110	104800	73086484	1971	1971	1971	1971	23
506	20231110	104700	73041151	1971	1971	1971	1971	0
507	20231110	104600	73041151	1971	1980	1980	1971	49
508	20231110	104500	72944548	1981	1981	1981	1981	0
509	20231110	104400	72944548	1981	1981	1981	1981	0
510	20231110	104300	72944548	1981	1981	1981	1981	0
511	20231110	104200	72944548	1981	1981	1981	1981	0
512	20231110	104100	72944548	1981	1981	1981	1981	0
513	20231110	104000	72944548	1981	1981	1981	1981	0
514	20231110	103900	72944548	1981	1981	1981	1981	0
515	20231110	103800	72944548	1981	1981	1981	1981	0
516	20231110	103700	72944548	1981	1981	1981	1981	10
517	20231110	103600	72924738	1984	1984	1984	1984	0
518	20231110	103500	72924738	1984	1984	1984	1984	252
519	20231110	103400	72424770	1984	1984	1984	1984	21
520	20231110	103300	72383106	1984	1979	1984	1977	109
521	20231110	103200	72167434	1979	1975	1979	1974	356
522	20231110	103100	71464079	1984	1983	1984	1977	3324
523	20231110	103000	64882665	1984	1984	1984	1984	0
524	20231110	102900	64882665	1984	1984	1984	1984	1
525	20231110	102800	64880681	1984	1984	1984	1984	0
526	20231110	102700	64880681	1984	1983	1984	1983	52
527	20231110	102600	64777536	1983	1983	1983	1983	2
528	20231110	102500	64773570	1984	1984	1984	1984	0
529	20231110	102400	64773570	1984	1983	1984	1983	25
530	20231110	102300	64723993	1983	1983	1983	1983	0
531	20231110	102200	64723993	1983	1983	1983	1983	0
532	20231110	102100	64723993	1983	1983	1983	1983	63
533	20231110	102000	64599064	1984	1984	1984	1984	1
534	20231110	101900	64597080	1984	1983	1984	1983	4
535	20231110	101800	64589146	1984	1984	1984	1984	0
536	20231110	101700	64589146	1984	1984	1984	1984	0
537	20231110	101600	64589146	1984	1984	1984	1984	0
538	20231110	101500	64589146	1984	1985	1985	1984	232
539	20231110	101400	64128798	1985	1985	1985	1985	128
540	20231110	101300	63874718	1988	1988	1988	1988	0
541	20231110	101200	63874718	1988	1988	1988	1988	0
542	20231110	101100	63874718	1988	1988	1988	1988	50
543	20231110	101000	63775318	1985	1985	1985	1985	0
544	20231110	100900	63775318	1985	1985	1985	1985	23
545	20231110	100800	63729663	1985	1985	1985	1985	0
546	20231110	100700	63729663	1985	1985	1985	1985	0
547	20231110	100600	63729663	1985	1988	1988	1985	597
548	20231110	100500	62543978	1988	1988	1988	1988	0
549	20231110	100400	62543978	1988	1988	1988	1988	0
550	20231110	100300	62543978	1988	1988	1988	1988	49
551	20231110	100200	62446566	1988	1988	1988	1988	0
552	20231110	100100	62446566	1988	1988	1988	1988	0
553	20231110	100000	62446566	1988	1988	1988	1988	0
554	20231110	095900	62446566	1988	1988	1988	1988	20
555	20231110	095800	62406806	1989	1989	1989	1989	0
556	20231110	095700	62406806	1989	1989	1989	1989	0
557	20231110	095600	62406806	1989	1989	1989	1989	0
558	20231110	095500	62406806	1989	1989	1989	1989	0
559	20231110	095400	62406806	1989	1989	1989	1989	1
560	20231110	095300	62404817	1989	1988	1989	1988	1254
561	20231110	095200	59911074	1984	1984	1984	1984	0
562	20231110	095100	59911074	1984	1984	1984	1984	28
563	20231110	095000	59855522	1983	1983	1983	1983	0
564	20231110	094900	59855522	1983	1983	1983	1983	132
565	20231110	094800	59593766	1983	1983	1983	1983	8
566	20231110	094700	59577902	1989	1989	1989	1989	0
567	20231110	094600	59577902	1989	1989	1989	1989	2
568	20231110	094500	59573924	1983	1983	1983	1983	40
569	20231110	094400	59494604	1983	1983	1983	1983	20
570	20231110	094300	59454944	1983	1983	1983	1983	11
571	20231110	094200	59433131	1989	1984	1989	1984	51
572	20231110	094100	59331807	1984	1984	1984	1984	0
573	20231110	094000	59331807	1984	1984	1984	1984	0
574	20231110	093900	59331807	1984	1985	1990	1984	405
575	20231110	093800	58528045	1985	1985	1985	1985	1300
576	20231110	093700	55947545	1985	1985	1985	1985	0
577	20231110	093600	55947545	1985	1991	1991	1985	531
578	20231110	093500	54892593	1991	1991	1991	1991	0
579	20231110	093400	54892593	1991	1991	1991	1991	0
580	20231110	093300	54892593	1991	1991	1991	1991	7
581	20231110	093200	54878656	1991	1989	1991	1989	2
582	20231110	093100	54874676	1986	1986	1986	1986	0
583	20231110	093000	54874676	1986	1986	1986	1986	23
584	20231110	092900	54828998	1986	1986	1986	1986	0
585	20231110	092800	54828998	1986	1986	1986	1986	0
586	20231110	092700	54828998	1986	1986	1986	1986	58
587	20231110	092600	54713810	1986	1986	1986	1986	34
588	20231110	092500	54646286	1987	1987	1987	1987	164
589	20231110	092400	54320418	1986	1986	1986	1986	23
590	20231110	092300	54274740	1986	1986	1986	1986	503
591	20231110	092200	53275782	1986	1986	1986	1986	0
592	20231110	092100	53275782	1986	1986	1986	1986	1672
593	20231110	092000	49955190	1985	1985	1985	1985	0
594	20231110	091900	49955190	1985	1985	1985	1985	10
595	20231110	091800	49935340	1986	1989	1989	1986	386
596	20231110	091700	49168054	1991	1991	1991	1991	223
597	20231110	091600	48724061	1993	1990	1993	1987	4125
598	20231110	091500	40516369	1993	1990	1993	1990	36
599	20231110	091400	40444690	1989	1989	1989	1989	0
600	20231110	091300	40444690	1989	1989	1989	1989	42
601	20231110	091200	40361152	1993	1993	1993	1993	28
602	20231110	091100	40305348	1993	1993	1993	1993	1003
603	20231110	091000	38306369	1995	1995	1995	1995	2
604	20231110	090900	38302379	1985	1985	1985	1985	23
605	20231110	090800	38256724	1984	1984	1984	1984	0
606	20231110	090700	38256724	1984	1994	1995	1984	301
607	20231110	090600	37656261	1995	1995	1995	1995	0
608	20231110	090500	37656261	1995	1995	1995	1995	810
609	20231110	090400	36040311	1980	1981	1995	1980	2138
610	20231110	090300	31804822	1981	1981	1986	1981	6947
611	20231110	090200	18042700	1986	1995	1995	1986	336
612	20231110	090100	17372720	1995	2000	2000	1995	4468
613	20231110	090000	8438000	2000	2000	2000	2000	1740