KissMeData/031510/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	191000	440325847	1948	1948	1948	1948	2078
3	20231116	190900	440325847	1948	1948	1948	1948	0
4	20231116	190800	440325847	1948	1948	1948	1948	0
5	20231116	190700	440325847	1948	1948	1948	1948	0
6	20231116	190600	440325847	1948	1948	1948	1948	0
7	20231116	190500	440325847	1948	1948	1948	1948	0
8	20231116	190400	440325847	1948	1948	1948	1948	0
9	20231116	190300	440325847	1948	1948	1948	1948	0
10	20231116	190200	440325847	1948	1948	1948	1948	0
11	20231116	190100	440325847	1948	1948	1948	1948	0
12	20231116	190000	440325847	1948	1948	1948	1948	0
13	20231116	185900	440325847	1948	1948	1948	1948	0
14	20231116	185800	440325847	1948	1948	1948	1948	0
15	20231116	185700	440325847	1948	1948	1948	1948	0
16	20231116	185600	440325847	1948	1948	1948	1948	0
17	20231116	185500	440325847	1948	1948	1948	1948	0
18	20231116	185400	440325847	1948	1948	1948	1948	0
19	20231116	185300	440325847	1948	1948	1948	1948	0
20	20231116	185200	440325847	1948	1948	1948	1948	0
21	20231116	185100	440325847	1948	1948	1948	1948	0
22	20231116	185000	440325847	1948	1948	1948	1948	0
23	20231116	184900	440325847	1948	1948	1948	1948	0
24	20231116	184800	440325847	1948	1948	1948	1948	0
25	20231116	184700	440325847	1948	1948	1948	1948	0
26	20231116	184600	440325847	1948	1948	1948	1948	0
27	20231116	184500	440325847	1948	1948	1948	1948	0
28	20231116	184400	440325847	1948	1948	1948	1948	0
29	20231116	184300	440325847	1948	1948	1948	1948	0
30	20231116	184200	440325847	1948	1948	1948	1948	0
31	20231116	184100	440325847	1948	1948	1948	1948	0
32	20231116	184000	440325847	1948	1948	1948	1948	2078
33	20231116	183900	440325847	1948	1948	1948	1948	0
34	20231116	183800	440325847	1948	1948	1948	1948	0
35	20231116	183700	440325847	1948	1948	1948	1948	0
36	20231116	183600	440325847	1948	1948	1948	1948	0
37	20231116	183500	440325847	1948	1948	1948	1948	0
38	20231116	183400	440325847	1948	1948	1948	1948	0
39	20231116	183300	440325847	1948	1948	1948	1948	0
40	20231116	183200	440325847	1948	1948	1948	1948	0
41	20231116	183100	440325847	1948	1948	1948	1948	0
42	20231116	183000	440325847	1948	1948	1948	1948	0
43	20231116	182900	440325847	1948	1948	1948	1948	0
44	20231116	182800	440325847	1948	1948	1948	1948	0
45	20231116	182700	440325847	1948	1948	1948	1948	0
46	20231116	182600	440325847	1948	1948	1948	1948	0
47	20231116	182500	440325847	1948	1948	1948	1948	0
48	20231116	182400	440325847	1948	1948	1948	1948	0
49	20231116	182300	440325847	1948	1948	1948	1948	0
50	20231116	182200	440325847	1948	1948	1948	1948	0
51	20231116	182100	440325847	1948	1948	1948	1948	0
52	20231116	182000	440325847	1948	1948	1948	1948	0
53	20231116	181900	440325847	1948	1948	1948	1948	0
54	20231116	181800	440325847	1948	1948	1948	1948	0
55	20231116	181700	440325847	1948	1948	1948	1948	0
56	20231116	181600	440325847	1948	1948	1948	1948	0
57	20231116	181500	440325847	1948	1948	1948	1948	0
58	20231116	181400	440325847	1948	1948	1948	1948	0
59	20231116	181300	440325847	1948	1948	1948	1948	0
60	20231116	181200	440325847	1948	1948	1948	1948	0
61	20231116	181100	440325847	1948	1948	1948	1948	0
62	20231116	181000	440325847	1948	1948	1948	1948	2078
63	20231116	180900	440325847	1948	1948	1948	1948	0
64	20231116	180800	440325847	1948	1948	1948	1948	0
65	20231116	180700	440325847	1948	1948	1948	1948	0
66	20231116	180600	440325847	1948	1948	1948	1948	0
67	20231116	180500	440325847	1948	1948	1948	1948	0
68	20231116	180400	440325847	1948	1948	1948	1948	0
69	20231116	180300	440325847	1948	1948	1948	1948	0
70	20231116	180200	440325847	1948	1948	1948	1948	0
71	20231116	180100	440325847	1948	1948	1948	1948	0
72	20231116	180000	440325847	1948	1948	1948	1948	0
73	20231116	175900	440325847	1948	1948	1948	1948	0
74	20231116	175800	440325847	1948	1948	1948	1948	0
75	20231116	175700	440325847	1948	1948	1948	1948	0
76	20231116	175600	440325847	1948	1948	1948	1948	0
77	20231116	175500	440325847	1948	1948	1948	1948	0
78	20231116	175400	440325847	1948	1948	1948	1948	0
79	20231116	175300	440325847	1948	1948	1948	1948	0
80	20231116	175200	440325847	1948	1948	1948	1948	0
81	20231116	175100	440325847	1948	1948	1948	1948	0
82	20231116	175000	440325847	1948	1948	1948	1948	0
83	20231116	174900	440325847	1948	1948	1948	1948	0
84	20231116	174800	440325847	1948	1948	1948	1948	0
85	20231116	174700	440325847	1948	1948	1948	1948	0
86	20231116	174600	440325847	1948	1948	1948	1948	0
87	20231116	174500	440325847	1948	1948	1948	1948	0
88	20231116	174400	440325847	1948	1948	1948	1948	0
89	20231116	174300	440325847	1948	1948	1948	1948	0
90	20231116	174200	440325847	1948	1948	1948	1948	0
91	20231116	174100	440325847	1948	1948	1948	1948	0
92	20231116	174000	440325847	1948	1948	1948	1948	2078
93	20231116	173900	440325847	1948	1948	1948	1948	0
94	20231116	173800	440325847	1948	1948	1948	1948	0
95	20231116	173700	440325847	1948	1948	1948	1948	0
96	20231116	173600	440325847	1948	1948	1948	1948	0
97	20231116	173500	440325847	1948	1948	1948	1948	0
98	20231116	173400	440325847	1948	1948	1948	1948	0
99	20231116	173300	440325847	1948	1948	1948	1948	0
100	20231116	173200	440325847	1948	1948	1948	1948	0
101	20231116	173100	440325847	1948	1948	1948	1948	0
102	20231116	173000	440325847	1948	1948	1948	1948	0
103	20231116	172900	440325847	1948	1948	1948	1948	0
104	20231116	172800	440325847	1948	1948	1948	1948	0
105	20231116	172700	440325847	1948	1948	1948	1948	0
106	20231116	172600	440325847	1948	1948	1948	1948	0
107	20231116	172500	440325847	1948	1948	1948	1948	0
108	20231116	172400	440325847	1948	1948	1948	1948	0
109	20231116	172300	440325847	1948	1948	1948	1948	0
110	20231116	172200	440325847	1948	1948	1948	1948	0
111	20231116	172100	440325847	1948	1948	1948	1948	0
112	20231116	172000	440325847	1948	1948	1948	1948	0
113	20231116	171900	440325847	1948	1948	1948	1948	0
114	20231116	171800	440325847	1948	1948	1948	1948	0
115	20231116	171700	440325847	1948	1948	1948	1948	0
116	20231116	171600	440325847	1948	1948	1948	1948	0
117	20231116	171500	440325847	1948	1948	1948	1948	0
118	20231116	171400	440325847	1948	1948	1948	1948	0
119	20231116	171300	440325847	1948	1948	1948	1948	0
120	20231116	171200	440325847	1948	1948	1948	1948	0
121	20231116	171100	440325847	1948	1948	1948	1948	0
122	20231116	171000	440325847	1948	1948	1948	1948	2078
123	20231116	170900	440325847	1948	1948	1948	1948	0
124	20231116	170800	440325847	1948	1948	1948	1948	0
125	20231116	170700	440325847	1948	1948	1948	1948	0
126	20231116	170600	440325847	1948	1948	1948	1948	0
127	20231116	170500	440325847	1948	1948	1948	1948	0
128	20231116	170400	440325847	1948	1948	1948	1948	0
129	20231116	170300	440325847	1948	1948	1948	1948	0
130	20231116	170200	440325847	1948	1948	1948	1948	0
131	20231116	170100	440325847	1948	1948	1948	1948	0
132	20231116	170000	440325847	1948	1948	1948	1948	0
133	20231116	165900	440325847	1948	1948	1948	1948	0
134	20231116	165800	440325847	1948	1948	1948	1948	0
135	20231116	165700	440325847	1948	1948	1948	1948	0
136	20231116	165600	440325847	1948	1948	1948	1948	0
137	20231116	165500	440325847	1948	1948	1948	1948	0
138	20231116	165400	440325847	1948	1948	1948	1948	0
139	20231116	165300	440325847	1948	1948	1948	1948	0
140	20231116	165200	440325847	1948	1948	1948	1948	0
141	20231116	165100	440325847	1948	1948	1948	1948	0
142	20231116	165000	440325847	1948	1948	1948	1948	0
143	20231116	164900	440325847	1948	1948	1948	1948	0
144	20231116	164800	440325847	1948	1948	1948	1948	0
145	20231116	164700	440325847	1948	1948	1948	1948	0
146	20231116	164600	440325847	1948	1948	1948	1948	0
147	20231116	164500	440325847	1948	1948	1948	1948	0
148	20231116	164400	440325847	1948	1948	1948	1948	0
149	20231116	164300	440325847	1948	1948	1948	1948	0
150	20231116	164200	440325847	1948	1948	1948	1948	0
151	20231116	164100	440325847	1948	1948	1948	1948	0
152	20231116	164000	440325847	1948	1948	1948	1948	2078
153	20231116	163900	440325847	1948	1948	1948	1948	0
154	20231116	163800	440325847	1948	1948	1948	1948	0
155	20231116	163700	440325847	1948	1948	1948	1948	0
156	20231116	163600	440325847	1948	1948	1948	1948	0
157	20231116	163500	440325847	1948	1948	1948	1948	0
158	20231116	163400	440325847	1948	1948	1948	1948	0
159	20231116	163300	440325847	1948	1948	1948	1948	0
160	20231116	163200	440325847	1948	1948	1948	1948	0
161	20231116	163100	440325847	1948	1948	1948	1948	0
162	20231116	163000	440325847	1948	1948	1948	1948	2078
163	20231116	162900	436277903	1951	1951	1951	1951	0
164	20231116	162800	436277903	1951	1951	1951	1951	0
165	20231116	162700	436277903	1951	1951	1951	1951	0
166	20231116	162600	436277903	1951	1951	1951	1951	0
167	20231116	162500	436277903	1951	1951	1951	1951	0
168	20231116	162400	436277903	1951	1951	1951	1951	0
169	20231116	162300	436277903	1951	1951	1951	1951	0
170	20231116	162200	436277903	1951	1951	1951	1951	0
171	20231116	162100	436277903	1951	1951	1951	1951	0
172	20231116	162000	436277903	1951	1951	1951	1951	0
173	20231116	161900	436277903	1951	1950	1951	1950	400
174	20231116	161800	435497709	1944	1943	1950	1943	671
175	20231116	161700	434190883	1944	1945	1949	1944	60
176	20231116	161600	434074103	1949	1939	1949	1939	460
177	20231116	161500	433180168	1940	1939	1940	1939	243
178	20231116	161400	432708757	1940	1937	1940	1936	44
179	20231116	161300	432623451	1940	1930	1940	1930	537
180	20231116	161200	431586725	1930	1930	1930	1930	1
181	20231116	161100	431584795	1925	1925	1925	1925	0
182	20231116	161000	431584795	1925	1925	1925	1925	0
183	20231116	160900	431584795	1925	1925	1925	1925	0
184	20231116	160800	431584795	1925	1925	1925	1925	0
185	20231116	160700	431584795	1925	1925	1925	1925	408
186	20231116	160600	430799395	1925	1925	1925	1925	0
187	20231116	160500	430799395	1925	1925	1925	1925	62
188	20231116	160400	430680045	1925	1925	1925	1925	200
189	20231116	160300	430295045	1930	1930	1930	1930	1
190	20231116	160200	430293115	1923	1923	1923	1923	0
191	20231116	160100	430293115	1923	1923	1923	1923	0
192	20231116	160000	430293115	1923	1923	1923	1923	0
193	20231116	155900	430293115	1923	1923	1923	1923	0
194	20231116	155800	430293115	1923	1924	1924	1923	200
195	20231116	155700	429908415	1923	1923	1923	1923	0
196	20231116	155600	429908415	1923	1923	1923	1923	0
197	20231116	155500	429908415	1923	1926	1926	1923	1372
198	20231116	155400	427268196	1926	1926	1926	1926	0
199	20231116	155300	427268196	1926	1930	1930	1926	501
200	20231116	155200	426303226	1930	1930	1930	1930	0
201	20231116	155100	426303226	1930	1930	1930	1930	137
202	20231116	155000	426038816	1930	1930	1930	1930	0
203	20231116	154900	426038816	1930	1930	1930	1930	20
204	20231116	154800	426000216	1930	1930	1930	1930	1
205	20231116	154700	425998286	1930	1930	1930	1930	0
206	20231116	154600	425998286	1930	1930	1930	1930	0
207	20231116	154500	425998286	1930	1930	1930	1930	158
208	20231116	154400	425693346	1930	1930	1930	1930	0
209	20231116	154300	425693346	1930	1930	1930	1930	0
210	20231116	154200	425693346	1930	1930	1930	1930	0
211	20231116	154100	425693346	1930	1930	1930	1930	0
212	20231116	154000	425693346	1930	1930	1930	1930	15
213	20231116	153900	425664396	1930	1930	1930	1930	0
214	20231116	153800	425664396	1930	1930	1930	1930	0
215	20231116	153700	425664396	1930	1930	1930	1930	0
216	20231116	153600	425664396	1930	1930	1930	1930	0
217	20231116	153500	425664396	1930	1930	1930	1930	119
218	20231116	153400	425434726	1930	1930	1930	1930	0
219	20231116	153300	425434726	1930	1930	1930	1930	0
220	20231116	153200	425434726	1930	1934	1934	1930	399
221	20231116	153100	424664568	1935	1935	1935	1935	0
222	20231116	153000	424664568	1935	1935	1935	1935	4
223	20231116	152900	424656828	1937	1937	1937	1937	0
224	20231116	152800	424656828	1937	1937	1937	1937	0
225	20231116	152700	424656828	1937	1937	1937	1937	0
226	20231116	152600	424656828	1937	1931	1937	1931	10
227	20231116	152500	424637479	1937	1937	1937	1937	0
228	20231116	152400	424637479	1937	1926	1937	1926	8
229	20231116	152300	424622027	1925	1925	1925	1925	908
230	20231116	152200	422874127	1924	1924	1924	1924	139
231	20231116	152100	422606691	1924	1924	1925	1924	446
232	20231116	152000	421748426	1924	1924	1924	1924	100
233	20231116	151900	421556026	1924	1929	1929	1923	4081
234	20231116	151800	413697041	1929	1935	1935	1929	691
235	20231116	151700	412364072	1937	1930	1937	1930	101
236	20231116	151600	412169135	1929	1930	1930	1929	2647
237	20231116	151500	407062643	1929	1929	1929	1929	861
238	20231116	151400	405401774	1937	1937	1937	1937	1
239	20231116	151300	405399837	1929	1934	1934	1929	5109
240	20231116	151200	395537646	1937	1937	1937	1937	0
241	20231116	151100	395537646	1937	1937	1937	1937	0
242	20231116	151000	395537646	1937	1937	1937	1937	1
243	20231116	150900	395535709	1937	1937	1937	1937	0
244	20231116	150800	395535709	1937	1937	1937	1937	2814
245	20231116	150700	390084991	1933	1933	1933	1933	0
246	20231116	150600	390084991	1933	1933	1933	1933	16
247	20231116	150500	390054063	1932	1932	1932	1932	0
248	20231116	150400	390054063	1932	1932	1932	1932	345
249	20231116	150300	389387523	1932	1932	1933	1932	423
250	20231116	150200	388570103	1932	1933	1933	1932	2069
251	20231116	150100	384572333	1934	1935	1935	1934	2316
252	20231116	150000	380090875	1935	1937	1937	1935	16
253	20231116	145900	380059905	1935	1936	1936	1935	1251
254	20231116	145800	377638334	1936	1936	1945	1936	323
255	20231116	145700	377012997	1936	1937	1945	1936	43
256	20231116	145600	376929514	1936	1936	1936	1936	0
257	20231116	145500	376929514	1936	1939	1939	1936	573
258	20231116	145400	375820080	1945	1945	1945	1945	10
259	20231116	145300	375800630	1945	1945	1945	1945	5
260	20231116	145200	375790905	1935	1935	1935	1935	0
261	20231116	145100	375790905	1935	1940	1940	1935	1133
262	20231116	145000	373597555	1936	1942	1942	1936	9884
263	20231116	144900	354438825	1940	1940	1940	1940	0
264	20231116	144800	354438825	1940	1942	1942	1940	56
265	20231116	144700	354330085	1940	1940	1940	1940	14
266	20231116	144600	354302925	1940	1940	1940	1940	1000
267	20231116	144500	352362925	1940	1941	1948	1940	1254
268	20231116	144400	349927654	1941	1941	1941	1941	2000
269	20231116	144300	346045654	1941	1941	1941	1941	32
270	20231116	144200	345983542	1941	1941	1941	1941	48
271	20231116	144100	345890374	1941	1944	1944	1941	5951
272	20231116	144000	334335443	1944	1946	1946	1944	10
273	20231116	143900	334316000	1946	1946	1946	1946	1
274	20231116	143800	334314054	1948	1948	1948	1948	0
275	20231116	143700	334314054	1948	1950	1950	1948	27
276	20231116	143600	334261406	1944	1944	1944	1944	16
277	20231116	143500	334230302	1944	1944	1944	1944	104
278	20231116	143400	334028126	1944	1944	1944	1944	0
279	20231116	143300	334028126	1944	1944	1944	1944	16
280	20231116	143200	333997022	1944	1944	1944	1944	17
281	20231116	143100	333963974	1944	1944	1944	1944	155
282	20231116	143000	333662654	1951	1944	1951	1944	139
283	20231116	142900	333391577	1943	1943	1943	1943	0
284	20231116	142800	333391577	1943	1943	1943	1943	52
285	20231116	142700	333290541	1951	1951	1951	1951	215
286	20231116	142600	332871076	1951	1943	1951	1942	927
287	20231116	142500	331070521	1943	1943	1943	1943	0
288	20231116	142400	331070521	1943	1943	1944	1943	1644
289	20231116	142300	327876218	1943	1943	1943	1943	0
290	20231116	142200	327876218	1943	1943	1943	1943	40
291	20231116	142100	327798498	1943	1943	1943	1943	22
292	20231116	142000	327755752	1943	1943	1943	1943	11
293	20231116	141900	327734379	1951	1951	1951	1951	10
294	20231116	141800	327714869	1951	1950	1951	1943	2622
295	20231116	141700	322615191	1951	1945	1951	1945	1325
296	20231116	141600	320033416	1945	1945	1945	1945	117
297	20231116	141500	319805851	1945	1945	1945	1945	16
298	20231116	141400	319774731	1945	1945	1945	1945	37
299	20231116	141300	319702766	1945	1945	1945	1945	0
300	20231116	141200	319702766	1945	1950	1950	1945	1650
301	20231116	141100	316493271	1950	1950	1950	1950	472
302	20231116	141000	315572871	1945	1945	1945	1945	0
303	20231116	140900	315572871	1945	1945	1945	1945	40
304	20231116	140800	315495071	1950	1950	1950	1950	0
305	20231116	140700	315495071	1950	1949	1950	1949	257
306	20231116	140600	314993930	1950	1950	1950	1950	0
307	20231116	140500	314993930	1950	1950	1950	1950	974
308	20231116	140400	313094630	1945	1945	1945	1945	0
309	20231116	140300	313094630	1945	1947	1950	1945	4340
310	20231116	140200	304646437	1947	1947	1947	1947	14
311	20231116	140100	304619179	1949	1949	1949	1949	3
312	20231116	140000	304613332	1947	1947	1947	1947	91
313	20231116	135900	304436155	1947	1947	1947	1947	0
314	20231116	135800	304436155	1947	1947	1947	1947	0
315	20231116	135700	304436155	1947	1949	1949	1947	2383
316	20231116	135600	299795927	1949	1949	1949	1949	90
317	20231116	135500	299620517	1949	1949	1949	1949	0
318	20231116	135400	299620517	1949	1949	1949	1949	16
319	20231116	135300	299589333	1949	1949	1949	1949	1
320	20231116	135200	299587384	1949	1953	1953	1949	24
321	20231116	135100	299540535	1955	1954	1955	1953	379
322	20231116	135000	298799724	1954	1953	1954	1953	166
323	20231116	134900	298475403	1953	1953	1953	1953	47
324	20231116	134800	298383612	1953	1952	1953	1952	275
325	20231116	134700	297846690	1953	1946	1953	1945	61
326	20231116	134600	297727955	1955	1955	1955	1955	0
327	20231116	134500	297727955	1955	1954	1955	1954	379
328	20231116	134400	296987359	1954	1954	1954	1954	1
329	20231116	134300	296985405	1945	1945	1945	1945	40
330	20231116	134200	296907605	1945	1945	1945	1945	16
331	20231116	134100	296876485	1945	1945	1945	1945	1
332	20231116	134000	296874540	1945	1945	1945	1945	179
333	20231116	133900	296526385	1945	1944	1945	1944	32
334	20231116	133800	296464161	1944	1944	1944	1944	0
335	20231116	133700	296464161	1944	1946	1946	1944	1216
336	20231116	133600	294099438	1945	1945	1945	1945	16
337	20231116	133500	294068318	1944	1956	1956	1944	1568
338	20231116	133400	291011404	1956	1956	1956	1956	34
339	20231116	133300	290944900	1956	1952	1956	1952	97
340	20231116	133200	290755232	1952	1952	1952	1952	14
341	20231116	133100	290727904	1952	1954	1954	1952	1436
342	20231116	133000	287923175	1954	1954	1956	1954	179
343	20231116	132900	287573406	1954	1954	1954	1954	26
344	20231116	132800	287522602	1953	1953	1953	1953	0
345	20231116	132700	287522602	1953	1953	1953	1953	130
346	20231116	132600	287268712	1954	1954	1954	1954	1
347	20231116	132500	287266758	1952	1954	1956	1952	446
348	20231116	132400	286394919	1955	1955	1955	1955	333
349	20231116	132300	285743904	1956	1956	1956	1956	0
350	20231116	132200	285743904	1956	1961	1962	1956	106
351	20231116	132100	285535953	1962	1962	1962	1962	1
352	20231116	132000	285533991	1962	1956	1962	1952	1322
353	20231116	131900	282943265	1956	1956	1956	1956	35
354	20231116	131800	282874805	1956	1957	1957	1956	321
355	20231116	131700	282246915	1957	1957	1957	1957	54
356	20231116	131600	282141237	1957	1957	1957	1957	0
357	20231116	131500	282141237	1957	1957	1957	1957	18
358	20231116	131400	282106011	1957	1962	1962	1957	52
359	20231116	131300	282003997	1957	1957	1957	1957	0
360	20231116	131200	282003997	1957	1957	1957	1957	16
361	20231116	131100	281972685	1957	1957	1957	1957	273
362	20231116	131000	281438424	1957	1957	1957	1957	131
363	20231116	130900	281182057	1956	1956	1956	1956	31
364	20231116	130800	281121421	1956	1956	1956	1956	36
365	20231116	130700	281051005	1956	1956	1956	1956	36
366	20231116	130600	280980589	1956	1957	1957	1956	87
367	20231116	130500	280810366	1957	1956	1957	1956	416
368	20231116	130400	279996290	1956	1956	1956	1956	239
369	20231116	130300	279528806	1956	1947	1956	1947	157
370	20231116	130200	279222038	1947	1947	1947	1947	14
371	20231116	130100	279194780	1955	1955	1955	1955	13
372	20231116	130000	279169365	1955	1955	1955	1955	85
373	20231116	125900	279003190	1955	1955	1955	1955	368
374	20231116	125800	278283750	1955	1955	1955	1955	0
375	20231116	125700	278283750	1955	1945	1955	1945	348
376	20231116	125600	277603749	1945	1944	1945	1944	2127
377	20231116	125500	273466771	1945	1945	1945	1945	281
378	20231116	125400	272920226	1945	1945	1945	1944	4261
379	20231116	125300	264632617	1945	1946	1946	1945	37
380	20231116	125200	264560650	1946	1947	1947	1946	2502
381	20231116	125100	259691433	1947	1947	1948	1947	56
382	20231116	125000	259582391	1947	1947	1947	1947	65
383	20231116	124900	259455836	1955	1955	1955	1955	1278
384	20231116	124800	256957346	1947	1947	1947	1947	16
385	20231116	124700	256926194	1947	1947	1947	1947	14
386	20231116	124600	256898936	1955	1955	1955	1955	895
387	20231116	124500	255149211	1955	1955	1955	1955	255
388	20231116	124400	254650686	1955	1955	1955	1955	8
389	20231116	124300	254635046	1955	1955	1955	1955	0
390	20231116	124200	254635046	1955	1955	1955	1955	0
391	20231116	124100	254635046	1955	1947	1955	1947	106
392	20231116	124000	254428259	1945	1945	1945	1945	38
393	20231116	123900	254354349	1947	1947	1947	1947	263
394	20231116	123800	253842288	1947	1945	1947	1945	156
395	20231116	123700	253538836	1945	1945	1945	1945	163
396	20231116	123600	253221801	1945	1945	1945	1945	16
397	20231116	123500	253190681	1945	1945	1945	1945	0
398	20231116	123400	253190681	1945	1945	1945	1945	0
399	20231116	123300	253190681	1945	1946	1946	1945	153
400	20231116	123200	252893090	1947	1950	1950	1947	15
401	20231116	123100	252863868	1954	1954	1954	1954	0
402	20231116	123000	252863868	1954	1945	1954	1945	471
403	20231116	122900	251943678	1945	1945	1945	1945	0
404	20231116	122800	251943678	1945	1945	1945	1945	0
405	20231116	122700	251943678	1945	1945	1945	1945	16
406	20231116	122600	251912558	1945	1945	1945	1945	37
407	20231116	122500	251840593	1945	1946	1946	1945	40
408	20231116	122400	251762773	1946	1946	1946	1946	16
409	20231116	122300	251731637	1946	1946	1946	1946	221
410	20231116	122200	251301571	1946	1946	1946	1946	0
411	20231116	122100	251301571	1946	1946	1946	1946	16
412	20231116	122000	251270435	1946	1946	1946	1946	11
413	20231116	121900	251249029	1945	1945	1945	1945	0
414	20231116	121800	251249029	1945	1945	1945	1945	16
415	20231116	121700	251217909	1945	1946	1946	1945	422
416	20231116	121600	250396939	1946	1953	1953	1946	2290
417	20231116	121500	245938984	1953	1953	1953	1953	96
418	20231116	121400	245751496	1956	1956	1956	1956	7
419	20231116	121300	245737804	1956	1956	1956	1956	0
420	20231116	121200	245737804	1956	1948	1956	1948	471
421	20231116	121100	244818720	1948	1950	1950	1948	258
422	20231116	121000	244315624	1950	1950	1950	1950	153
423	20231116	120900	244017274	1947	1947	1947	1947	16
424	20231116	120800	243986122	1947	1950	1950	1947	211
425	20231116	120700	243575260	1950	1950	1950	1950	0
426	20231116	120600	243575260	1950	1951	1951	1950	16
427	20231116	120500	243544054	1950	1950	1950	1950	0
428	20231116	120400	243544054	1950	1950	1950	1950	0
429	20231116	120300	243544054	1950	1954	1957	1950	773
430	20231116	120200	242034473	1954	1954	1954	1954	14
431	20231116	120100	242007117	1954	1954	1954	1954	0
432	20231116	120000	242007117	1954	1954	1955	1954	34
433	20231116	115900	241940674	1954	1954	1954	1954	77
434	20231116	115800	241790216	1956	1961	1963	1956	812
435	20231116	115700	240197183	1961	1961	1961	1961	0
436	20231116	115600	240197183	1961	1961	1961	1961	308
437	20231116	115500	239593195	1961	1961	1961	1961	500
438	20231116	115400	238612695	1961	1961	1961	1961	0
439	20231116	115300	238612695	1961	1961	1961	1961	0
440	20231116	115200	238612695	1961	1961	1961	1961	0
441	20231116	115100	238612695	1961	1956	1961	1956	72
442	20231116	115000	238471625	1956	1956	1956	1956	123
443	20231116	114900	238231037	1954	1954	1954	1954	172
444	20231116	114800	237894949	1954	1946	1954	1946	168
445	20231116	114700	237566925	1946	1946	1946	1946	14
446	20231116	114600	237539681	1946	1946	1946	1946	40
447	20231116	114500	237461841	1954	1954	1954	1954	0
448	20231116	114400	237461841	1954	1954	1954	1954	0
449	20231116	114300	237461841	1954	1954	1954	1954	2
450	20231116	114200	237457933	1954	1954	1954	1954	0
451	20231116	114100	237457933	1954	1949	1954	1949	372
452	20231116	114000	236732817	1942	1948	1949	1942	1052
453	20231116	113900	234682935	1948	1948	1948	1948	1154
454	20231116	113800	232434943	1948	1948	1948	1948	137
455	20231116	113700	232168067	1948	1948	1948	1948	0
456	20231116	113600	232168067	1948	1939	1948	1939	348
457	20231116	113500	231490307	1937	1938	1938	1937	823
458	20231116	113400	229896155	1935	1935	1935	1935	0
459	20231116	113300	229896155	1935	1949	1949	1935	74
460	20231116	113200	229752383	1949	1949	1950	1949	61
461	20231116	113100	229633484	1950	1950	1950	1950	439
462	20231116	113000	228777434	1950	1953	1953	1950	7583
463	20231116	112900	213980585	1953	1953	1953	1953	540
464	20231116	112800	212925965	1961	1961	1961	1953	1720
465	20231116	112700	209564003	1963	1963	1963	1963	0
466	20231116	112600	209564003	1963	1955	1963	1955	2298
467	20231116	112500	205070197	1955	1955	1955	1955	41
468	20231116	112400	204990042	1955	1956	1956	1954	2691
469	20231116	112300	199729323	1964	1964	1964	1964	6
470	20231116	112200	199717539	1955	1955	1955	1955	0
471	20231116	112100	199717539	1955	1955	1964	1955	961
472	20231116	112000	197837686	1955	1955	1955	1955	40
473	20231116	111900	197759486	1964	1964	1964	1964	2
474	20231116	111800	197755558	1964	1954	1964	1954	36
475	20231116	111700	197685014	1954	1955	1964	1954	2839
476	20231116	111600	192133977	1955	1955	1955	1955	6
477	20231116	111500	192122247	1955	1955	1965	1955	836
478	20231116	111400	190487517	1955	1959	1959	1955	1321
479	20231116	111300	187903324	1959	1959	1959	1959	1
480	20231116	111200	187901365	1965	1965	1965	1965	2
481	20231116	111100	187897435	1966	1966	1966	1959	83
482	20231116	111000	187734276	1960	1962	1962	1960	5228
483	20231116	110900	177484384	1963	1965	1967	1963	651
484	20231116	110800	176205263	1965	1965	1965	1965	0
485	20231116	110700	176205263	1965	1969	1969	1965	4238
486	20231116	110600	167873864	1967	1967	1967	1967	16
487	20231116	110500	167842392	1967	1967	1967	1967	37
488	20231116	110400	167769613	1972	1973	1973	1972	228
489	20231116	110300	167319921	1973	1973	1973	1973	16
490	20231116	110200	167288353	1973	1973	1973	1973	14
491	20231116	110100	167260731	1973	1976	1976	1973	199
492	20231116	110000	166867657	1973	1973	1973	1973	824
493	20231116	105900	165241905	1976	1976	1976	1976	213
494	20231116	105800	164821017	1976	1976	1976	1976	0
495	20231116	105700	164821017	1976	1976	1976	1976	107
496	20231116	105600	164609585	1976	1976	1976	1976	1
497	20231116	105500	164607609	1967	1967	1967	1967	1013
498	20231116	105400	162615038	1967	1967	1967	1967	188
499	20231116	105300	162245242	1967	1975	1975	1967	1260
500	20231116	105200	159764099	1976	1976	1976	1976	0
501	20231116	105100	159764099	1976	1978	1978	1976	74
502	20231116	105000	159617731	1978	1978	1978	1978	0
503	20231116	104900	159617731	1978	1978	1978	1978	102
504	20231116	104800	159415975	1976	1978	1978	1976	1229
505	20231116	104700	156985762	1978	1978	1978	1978	21
506	20231116	104600	156944224	1991	1978	1991	1978	1246
507	20231116	104500	154475453	1978	1978	1978	1978	24
508	20231116	104400	154427981	1978	1978	1978	1978	6
509	20231116	104300	154416113	1978	1978	1978	1978	3
510	20231116	104200	154410179	1978	1975	1978	1975	1016
511	20231116	104100	152401337	1976	1968	1976	1968	105
512	20231116	104000	152194321	1976	1976	1976	1976	31
513	20231116	103900	152133065	1965	1977	1977	1965	845
514	20231116	103800	150464469	1977	1982	1982	1977	8074
515	20231116	103700	134477418	1982	1985	1985	1982	510
516	20231116	103600	133466580	1982	1983	1983	1982	16
517	20231116	103500	133434866	1982	1984	1984	1982	1900
518	20231116	103400	129667442	1984	1993	1994	1984	678
519	20231116	103300	128317114	1983	1983	1983	1983	16
520	20231116	103200	128285386	1982	1990	1990	1982	838
521	20231116	103100	126624376	1994	1982	1994	1982	399
522	20231116	103000	125832733	1982	1988	1988	1982	1471
523	20231116	102900	122916205	2000	2000	2000	2000	0
524	20231116	102800	122916205	2000	2000	2000	2000	0
525	20231116	102700	122916205	2000	1999	2000	1999	3367
526	20231116	102600	116182383	2005	1985	2005	1985	2906
527	20231116	102500	110376203	1985	1986	1986	1985	109
528	20231116	102400	110159791	1986	1986	1986	1986	17
529	20231116	102300	110126029	1986	1989	1989	1986	43
530	20231116	102200	110040559	1989	1988	1989	1988	1533
531	20231116	102100	106992225	1988	1988	1989	1988	588
532	20231116	102000	105823256	1985	1986	1986	1985	62
533	20231116	101900	105700181	1988	1988	1988	1988	29
534	20231116	101800	105642529	1988	1985	1988	1985	106
535	20231116	101700	105431849	1985	1985	1985	1985	14
536	20231116	101600	105404059	1985	1986	1986	1985	3202
537	20231116	101500	99048088	1985	1985	1985	1985	78
538	20231116	101400	98893258	1985	1985	1985	1985	70
539	20231116	101300	98754308	1985	1985	1985	1985	414
540	20231116	101200	97932518	1985	1985	1985	1985	30
541	20231116	101100	97872968	1985	1985	1985	1985	14
542	20231116	101000	97845178	1985	1986	1987	1985	362
543	20231116	100900	97126223	1986	1986	1986	1986	44
544	20231116	100800	97038839	1986	1980	1986	1980	15
545	20231116	100700	97009089	1978	1965	1978	1964	593
546	20231116	100600	95841568	1961	1961	1961	1961	16
547	20231116	100500	95810192	1961	1970	1976	1961	6003
548	20231116	100400	84013267	1970	1970	1970	1961	3480
549	20231116	100300	77162293	1961	1973	1976	1961	3552
550	20231116	100200	70168514	1973	1980	1990	1973	4017
551	20231116	100100	62222360	1980	2000	2000	1980	7236
552	20231116	100000	47872946	1998	2010	2010	1998	22860