KissMeData/090410/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	195800	494914836	1984	1984	1984	1984	8785
3	20231109	195700	494914836	1984	1984	1984	1984	0
4	20231109	195600	494914836	1984	1984	1984	1984	0
5	20231109	195500	494914836	1984	1984	1984	1984	0
6	20231109	195400	494914836	1984	1984	1984	1984	0
7	20231109	195300	494914836	1984	1984	1984	1984	0
8	20231109	195200	494914836	1984	1984	1984	1984	0
9	20231109	195100	494914836	1984	1984	1984	1984	0
10	20231109	195000	494914836	1984	1984	1984	1984	0
11	20231109	194900	494914836	1984	1984	1984	1984	0
12	20231109	194800	494914836	1984	1984	1984	1984	0
13	20231109	194700	494914836	1984	1984	1984	1984	0
14	20231109	194600	494914836	1984	1984	1984	1984	0
15	20231109	194500	494914836	1984	1984	1984	1984	0
16	20231109	194400	494914836	1984	1984	1984	1984	0
17	20231109	194300	494914836	1984	1984	1984	1984	0
18	20231109	194200	494914836	1984	1984	1984	1984	0
19	20231109	194100	494914836	1984	1984	1984	1984	0
20	20231109	194000	494914836	1984	1984	1984	1984	0
21	20231109	193900	494914836	1984	1984	1984	1984	0
22	20231109	193800	494914836	1984	1984	1984	1984	0
23	20231109	193700	494914836	1984	1984	1984	1984	0
24	20231109	193600	494914836	1984	1984	1984	1984	0
25	20231109	193500	494914836	1984	1984	1984	1984	0
26	20231109	193400	494914836	1984	1984	1984	1984	0
27	20231109	193300	494914836	1984	1984	1984	1984	0
28	20231109	193200	494914836	1984	1984	1984	1984	0
29	20231109	193100	494914836	1984	1984	1984	1984	0
30	20231109	193000	494914836	1984	1984	1984	1984	0
31	20231109	192900	494914836	1984	1984	1984	1984	0
32	20231109	192800	494914836	1984	1984	1984	1984	8785
33	20231109	192700	494914836	1984	1984	1984	1984	0
34	20231109	192600	494914836	1984	1984	1984	1984	0
35	20231109	192500	494914836	1984	1984	1984	1984	0
36	20231109	192400	494914836	1984	1984	1984	1984	0
37	20231109	192300	494914836	1984	1984	1984	1984	0
38	20231109	192200	494914836	1984	1984	1984	1984	0
39	20231109	192100	494914836	1984	1984	1984	1984	0
40	20231109	192000	494914836	1984	1984	1984	1984	0
41	20231109	191900	494914836	1984	1984	1984	1984	0
42	20231109	191800	494914836	1984	1984	1984	1984	0
43	20231109	191700	494914836	1984	1984	1984	1984	0
44	20231109	191600	494914836	1984	1984	1984	1984	0
45	20231109	191500	494914836	1984	1984	1984	1984	0
46	20231109	191400	494914836	1984	1984	1984	1984	0
47	20231109	191300	494914836	1984	1984	1984	1984	0
48	20231109	191200	494914836	1984	1984	1984	1984	0
49	20231109	191100	494914836	1984	1984	1984	1984	0
50	20231109	191000	494914836	1984	1984	1984	1984	0
51	20231109	190900	494914836	1984	1984	1984	1984	0
52	20231109	190800	494914836	1984	1984	1984	1984	0
53	20231109	190700	494914836	1984	1984	1984	1984	0
54	20231109	190600	494914836	1984	1984	1984	1984	0
55	20231109	190500	494914836	1984	1984	1984	1984	0
56	20231109	190400	494914836	1984	1984	1984	1984	0
57	20231109	190300	494914836	1984	1984	1984	1984	0
58	20231109	190200	494914836	1984	1984	1984	1984	0
59	20231109	190100	494914836	1984	1984	1984	1984	0
60	20231109	190000	494914836	1984	1984	1984	1984	0
61	20231109	185900	494914836	1984	1984	1984	1984	0
62	20231109	185800	494914836	1984	1984	1984	1984	8785
63	20231109	185700	494914836	1984	1984	1984	1984	0
64	20231109	185600	494914836	1984	1984	1984	1984	0
65	20231109	185500	494914836	1984	1984	1984	1984	0
66	20231109	185400	494914836	1984	1984	1984	1984	0
67	20231109	185300	494914836	1984	1984	1984	1984	0
68	20231109	185200	494914836	1984	1984	1984	1984	0
69	20231109	185100	494914836	1984	1984	1984	1984	0
70	20231109	185000	494914836	1984	1984	1984	1984	0
71	20231109	184900	494914836	1984	1984	1984	1984	0
72	20231109	184800	494914836	1984	1984	1984	1984	0
73	20231109	184700	494914836	1984	1984	1984	1984	0
74	20231109	184600	494914836	1984	1984	1984	1984	0
75	20231109	184500	494914836	1984	1984	1984	1984	0
76	20231109	184400	494914836	1984	1984	1984	1984	0
77	20231109	184300	494914836	1984	1984	1984	1984	0
78	20231109	184200	494914836	1984	1984	1984	1984	0
79	20231109	184100	494914836	1984	1984	1984	1984	0
80	20231109	184000	494914836	1984	1984	1984	1984	0
81	20231109	183900	494914836	1984	1984	1984	1984	0
82	20231109	183800	494914836	1984	1984	1984	1984	0
83	20231109	183700	494914836	1984	1984	1984	1984	0
84	20231109	183600	494914836	1984	1984	1984	1984	0
85	20231109	183500	494914836	1984	1984	1984	1984	0
86	20231109	183400	494914836	1984	1984	1984	1984	0
87	20231109	183300	494914836	1984	1984	1984	1984	0
88	20231109	183200	494914836	1984	1984	1984	1984	0
89	20231109	183100	494914836	1984	1984	1984	1984	0
90	20231109	183000	494914836	1984	1984	1984	1984	0
91	20231109	182900	494914836	1984	1984	1984	1984	0
92	20231109	182800	494914836	1984	1984	1984	1984	8785
93	20231109	182700	494914836	1984	1984	1984	1984	0
94	20231109	182600	494914836	1984	1984	1984	1984	0
95	20231109	182500	494914836	1984	1984	1984	1984	0
96	20231109	182400	494914836	1984	1984	1984	1984	0
97	20231109	182300	494914836	1984	1984	1984	1984	0
98	20231109	182200	494914836	1984	1984	1984	1984	0
99	20231109	182100	494914836	1984	1984	1984	1984	0
100	20231109	182000	494914836	1984	1984	1984	1984	0
101	20231109	181900	494914836	1984	1984	1984	1984	0
102	20231109	181800	494914836	1984	1984	1984	1984	0
103	20231109	181700	494914836	1984	1984	1984	1984	0
104	20231109	181600	494914836	1984	1984	1984	1984	0
105	20231109	181500	494914836	1984	1984	1984	1984	0
106	20231109	181400	494914836	1984	1984	1984	1984	0
107	20231109	181300	494914836	1984	1984	1984	1984	0
108	20231109	181200	494914836	1984	1984	1984	1984	0
109	20231109	181100	494914836	1984	1984	1984	1984	0
110	20231109	181000	494914836	1984	1984	1984	1984	0
111	20231109	180900	494914836	1984	1984	1984	1984	0
112	20231109	180800	494914836	1984	1984	1984	1984	0
113	20231109	180700	494914836	1984	1984	1984	1984	0
114	20231109	180600	494914836	1984	1984	1984	1984	0
115	20231109	180500	494914836	1984	1984	1984	1984	0
116	20231109	180400	494914836	1984	1984	1984	1984	0
117	20231109	180300	494914836	1984	1984	1984	1984	0
118	20231109	180200	494914836	1984	1984	1984	1984	0
119	20231109	180100	494914836	1984	1984	1984	1984	0
120	20231109	180000	494914836	1984	1984	1984	1984	0
121	20231109	175900	494914836	1984	1984	1984	1984	0
122	20231109	175800	494914836	1984	1984	1984	1984	8785
123	20231109	175700	494914836	1984	1984	1984	1984	0
124	20231109	175600	494914836	1984	1984	1984	1984	0
125	20231109	175500	494914836	1984	1984	1984	1984	0
126	20231109	175400	494914836	1984	1984	1984	1984	0
127	20231109	175300	494914836	1984	1984	1984	1984	0
128	20231109	175200	494914836	1984	1984	1984	1984	0
129	20231109	175100	494914836	1984	1984	1984	1984	0
130	20231109	175000	494914836	1984	1984	1984	1984	0
131	20231109	174900	494914836	1984	1984	1984	1984	0
132	20231109	174800	494914836	1984	1984	1984	1984	0
133	20231109	174700	494914836	1984	1984	1984	1984	0
134	20231109	174600	494914836	1984	1984	1984	1984	0
135	20231109	174500	494914836	1984	1984	1984	1984	0
136	20231109	174400	494914836	1984	1984	1984	1984	0
137	20231109	174300	494914836	1984	1984	1984	1984	0
138	20231109	174200	494914836	1984	1984	1984	1984	0
139	20231109	174100	494914836	1984	1984	1984	1984	0
140	20231109	174000	494914836	1984	1984	1984	1984	0
141	20231109	173900	494914836	1984	1984	1984	1984	0
142	20231109	173800	494914836	1984	1984	1984	1984	0
143	20231109	173700	494914836	1984	1984	1984	1984	0
144	20231109	173600	494914836	1984	1984	1984	1984	0
145	20231109	173500	494914836	1984	1984	1984	1984	0
146	20231109	173400	494914836	1984	1984	1984	1984	0
147	20231109	173300	494914836	1984	1984	1984	1984	0
148	20231109	173200	494914836	1984	1984	1984	1984	0
149	20231109	173100	494914836	1984	1984	1984	1984	0
150	20231109	173000	494914836	1984	1984	1984	1984	0
151	20231109	172900	494914836	1984	1984	1984	1984	0
152	20231109	172800	494914836	1984	1984	1984	1984	8785
153	20231109	172700	494914836	1984	1984	1984	1984	0
154	20231109	172600	494914836	1984	1984	1984	1984	0
155	20231109	172500	494914836	1984	1984	1984	1984	0
156	20231109	172400	494914836	1984	1984	1984	1984	0
157	20231109	172300	494914836	1984	1984	1984	1984	0
158	20231109	172200	494914836	1984	1984	1984	1984	0
159	20231109	172100	494914836	1984	1984	1984	1984	0
160	20231109	172000	494914836	1984	1984	1984	1984	0
161	20231109	171900	494914836	1984	1984	1984	1984	0
162	20231109	171800	494914836	1984	1984	1984	1984	0
163	20231109	171700	494914836	1984	1984	1984	1984	0
164	20231109	171600	494914836	1984	1984	1984	1984	0
165	20231109	171500	494914836	1984	1984	1984	1984	0
166	20231109	171400	494914836	1984	1984	1984	1984	0
167	20231109	171300	494914836	1984	1984	1984	1984	0
168	20231109	171200	494914836	1984	1984	1984	1984	0
169	20231109	171100	494914836	1984	1984	1984	1984	0
170	20231109	171000	494914836	1984	1984	1984	1984	0
171	20231109	170900	494914836	1984	1984	1984	1984	0
172	20231109	170800	494914836	1984	1984	1984	1984	0
173	20231109	170700	494914836	1984	1984	1984	1984	0
174	20231109	170600	494914836	1984	1984	1984	1984	0
175	20231109	170500	494914836	1984	1984	1984	1984	0
176	20231109	170400	494914836	1984	1984	1984	1984	0
177	20231109	170300	494914836	1984	1984	1984	1984	0
178	20231109	170200	494914836	1984	1984	1984	1984	0
179	20231109	170100	494914836	1984	1984	1984	1984	0
180	20231109	170000	494914836	1984	1984	1984	1984	0
181	20231109	165900	494914836	1984	1984	1984	1984	0
182	20231109	165800	494914836	1984	1984	1984	1984	8785
183	20231109	165700	494914836	1984	1984	1984	1984	0
184	20231109	165600	494914836	1984	1984	1984	1984	0
185	20231109	165500	494914836	1984	1984	1984	1984	0
186	20231109	165400	494914836	1984	1984	1984	1984	0
187	20231109	165300	494914836	1984	1984	1984	1984	0
188	20231109	165200	494914836	1984	1984	1984	1984	0
189	20231109	165100	494914836	1984	1984	1984	1984	0
190	20231109	165000	494914836	1984	1984	1984	1984	0
191	20231109	164900	494914836	1984	1984	1984	1984	0
192	20231109	164800	494914836	1984	1984	1984	1984	0
193	20231109	164700	494914836	1984	1984	1984	1984	0
194	20231109	164600	494914836	1984	1984	1984	1984	0
195	20231109	164500	494914836	1984	1984	1984	1984	0
196	20231109	164400	494914836	1984	1984	1984	1984	0
197	20231109	164300	494914836	1984	1984	1984	1984	0
198	20231109	164200	494914836	1984	1984	1984	1984	0
199	20231109	164100	494914836	1984	1984	1984	1984	0
200	20231109	164000	494914836	1984	1984	1984	1984	0
201	20231109	163900	494914836	1984	1984	1984	1984	0
202	20231109	163800	494914836	1984	1984	1984	1984	0
203	20231109	163700	494914836	1984	1984	1984	1984	0
204	20231109	163600	494914836	1984	1984	1984	1984	0
205	20231109	163500	494914836	1984	1984	1984	1984	0
206	20231109	163400	494914836	1984	1984	1984	1984	0
207	20231109	163300	494914836	1984	1984	1984	1984	0
208	20231109	163200	494914836	1984	1984	1984	1984	0
209	20231109	163100	494914836	1984	1984	1984	1984	0
210	20231109	163000	494914836	1984	1984	1984	1984	0
211	20231109	162900	494914836	1984	1984	1984	1984	0
212	20231109	162800	494914836	1984	1984	1984	1984	8785
213	20231109	162700	494914836	1984	1984	1984	1984	0
214	20231109	162600	494914836	1984	1984	1984	1984	0
215	20231109	162500	494914836	1984	1984	1984	1984	0
216	20231109	162400	494914836	1984	1984	1984	1984	0
217	20231109	162300	494914836	1984	1984	1984	1984	0
218	20231109	162200	494914836	1984	1984	1984	1984	0
219	20231109	162100	494914836	1984	1984	1984	1984	0
220	20231109	162000	494914836	1984	1984	1984	1984	0
221	20231109	161900	494914836	1984	1984	1984	1984	0
222	20231109	161800	494914836	1984	1984	1984	1984	0
223	20231109	161700	494914836	1984	1984	1984	1984	0
224	20231109	161600	494914836	1984	1984	1984	1984	0
225	20231109	161500	494914836	1984	1984	1984	1984	0
226	20231109	161400	494914836	1984	1984	1984	1984	0
227	20231109	161300	494914836	1984	1984	1984	1984	0
228	20231109	161200	494914836	1984	1984	1984	1984	0
229	20231109	161100	494914836	1984	1984	1984	1984	0
230	20231109	161000	494914836	1984	1984	1984	1984	0
231	20231109	160900	494914836	1984	1984	1984	1984	0
232	20231109	160800	494914836	1984	1984	1984	1984	0
233	20231109	160700	494914836	1984	1984	1984	1984	0
234	20231109	160600	494914836	1984	1984	1984	1984	0
235	20231109	160500	494914836	1984	1984	1984	1984	0
236	20231109	160400	494914836	1984	1984	1984	1984	0
237	20231109	160300	494914836	1984	1984	1984	1984	0
238	20231109	160200	494914836	1984	1984	1984	1984	0
239	20231109	160100	494914836	1984	1984	1984	1984	0
240	20231109	160000	494914836	1984	1984	1984	1984	0
241	20231109	155900	494914836	1984	1984	1984	1984	0
242	20231109	155800	494914836	1984	1984	1984	1984	8785
243	20231109	155700	494914836	1984	1984	1984	1984	0
244	20231109	155600	494914836	1984	1984	1984	1984	0
245	20231109	155500	494914836	1984	1984	1984	1984	0
246	20231109	155400	494914836	1984	1984	1984	1984	0
247	20231109	155300	494914836	1984	1984	1984	1984	0
248	20231109	155200	494914836	1984	1984	1984	1984	0
249	20231109	155100	494914836	1984	1984	1984	1984	0
250	20231109	155000	494914836	1984	1984	1984	1984	0
251	20231109	154900	494914836	1984	1984	1984	1984	0
252	20231109	154800	494914836	1984	1984	1984	1984	0
253	20231109	154700	494914836	1984	1984	1984	1984	0
254	20231109	154600	494914836	1984	1984	1984	1984	0
255	20231109	154500	494914836	1984	1984	1984	1984	0
256	20231109	154400	494914836	1984	1984	1984	1984	0
257	20231109	154300	494914836	1984	1984	1984	1984	0
258	20231109	154200	494914836	1984	1984	1984	1984	0
259	20231109	154100	494914836	1984	1984	1984	1984	0
260	20231109	154000	494914836	1984	1984	1984	1984	0
261	20231109	153900	494914836	1984	1984	1984	1984	0
262	20231109	153800	494914836	1984	1984	1984	1984	0
263	20231109	153700	494914836	1984	1984	1984	1984	0
264	20231109	153600	494914836	1984	1984	1984	1984	0
265	20231109	153500	494914836	1984	1984	1984	1984	0
266	20231109	153400	494914836	1984	1984	1984	1984	0
267	20231109	153300	494914836	1984	1984	1984	1984	0
268	20231109	153200	494914836	1984	1984	1984	1984	0
269	20231109	153100	494914836	1984	1984	1984	1984	0
270	20231109	153000	494914836	1984	1984	1984	1984	8785
271	20231109	152900	477485396	1984	1984	1984	1984	0
272	20231109	152800	477485396	1984	1984	1984	1984	0
273	20231109	152700	477485396	1984	1984	1984	1984	0
274	20231109	152600	477485396	1984	1984	1984	1984	0
275	20231109	152500	477485396	1984	1984	1984	1984	0
276	20231109	152400	477485396	1984	1984	1984	1984	0
277	20231109	152300	477485396	1984	1984	1984	1984	0
278	20231109	152200	477485396	1984	1984	1984	1984	0
279	20231109	152100	477485396	1984	1984	1984	1984	0
280	20231109	152000	477485396	1984	1984	1984	1984	0
281	20231109	151900	477485396	1984	1982	1984	1982	150
282	20231109	151800	477187953	1982	1980	1982	1980	854
283	20231109	151700	475496090	1979	1979	1979	1979	220
284	20231109	151600	475060710	1979	1976	1979	1976	971
285	20231109	151500	473140601	1976	1976	1976	1976	681
286	20231109	151400	471794945	1976	1973	1976	1973	708
287	20231109	151300	470396498	1973	1973	1973	1973	1
288	20231109	151200	470394525	1973	1973	1973	1973	0
289	20231109	151100	470394525	1973	1973	1973	1973	0
290	20231109	151000	470394525	1973	1973	1973	1973	0
291	20231109	150900	470394525	1973	1978	1978	1973	401
292	20231109	150800	469602847	1973	1973	1973	1973	2000
293	20231109	150700	465656847	1973	1973	1978	1973	1060
294	20231109	150600	463565462	1977	1977	1977	1977	0
295	20231109	150500	463565462	1977	1975	1977	1975	2760
296	20231109	150400	458112496	1972	1972	1972	1972	146
297	20231109	150300	457824584	1973	1973	1973	1973	0
298	20231109	150200	457824584	1973	1973	1973	1972	5503
299	20231109	150100	446969249	1977	1977	1977	1974	107
300	20231109	150000	446758016	1977	1976	1977	1976	1006
301	20231109	145900	444770159	1976	1976	1976	1976	0
302	20231109	145800	444770159	1976	1974	1976	1974	491
303	20231109	145700	443800923	1975	1975	1975	1975	1
304	20231109	145600	443798948	1973	1973	1973	1973	288
305	20231109	145500	443230724	1977	1977	1977	1977	50
306	20231109	145400	443131874	1978	1978	1978	1978	0
307	20231109	145300	443131874	1978	1977	1978	1977	200
308	20231109	145200	442736312	1977	1977	1977	1977	1
309	20231109	145100	442734335	1975	1974	1975	1974	1716
310	20231109	145000	439345869	1975	1973	1975	1973	985
311	20231109	144900	437402224	1973	1973	1973	1973	230
312	20231109	144800	436948434	1977	1977	1977	1977	0
313	20231109	144700	436948434	1977	1977	1977	1977	0
314	20231109	144600	436948434	1977	1972	1977	1972	6
315	20231109	144500	436936597	1971	1971	1971	1971	0
316	20231109	144400	436936597	1971	1972	1972	1971	184
317	20231109	144300	436573790	1977	1977	1977	1977	0
318	20231109	144200	436573790	1977	1977	1977	1977	0
319	20231109	144100	436573790	1977	1977	1977	1977	0
320	20231109	144000	436573790	1977	1977	1977	1977	0
321	20231109	143900	436573790	1977	1977	1977	1977	0
322	20231109	143800	436573790	1977	1977	1977	1977	0
323	20231109	143700	436573790	1977	1977	1977	1977	36
324	20231109	143600	436502618	1978	1975	1978	1975	1010
325	20231109	143500	434506682	1975	1975	1975	1975	0
326	20231109	143400	434506682	1975	1975	1975	1975	0
327	20231109	143300	434506682	1975	1975	1975	1975	40
328	20231109	143200	434427682	1976	1973	1976	1973	1092
329	20231109	143100	432272656	1973	1973	1973	1973	0
330	20231109	143000	432272656	1973	1973	1973	1973	0
331	20231109	142900	432272656	1973	1972	1973	1972	200
332	20231109	142800	431878078	1972	1972	1972	1972	26
333	20231109	142700	431826806	1972	1968	1972	1968	769
334	20231109	142600	430313410	1968	1968	1968	1968	516
335	20231109	142500	429297922	1968	1968	1968	1968	0
336	20231109	142400	429297922	1968	1968	1968	1968	95
337	20231109	142300	429110962	1969	1969	1969	1969	10
338	20231109	142200	429091272	1968	1968	1968	1968	0
339	20231109	142100	429091272	1968	1968	1968	1968	0
340	20231109	142000	429091272	1968	1968	1968	1967	685
341	20231109	141900	427743682	1968	1970	1970	1968	56
342	20231109	141800	427633464	1971	1971	1971	1971	0
343	20231109	141700	427633464	1971	1971	1971	1970	18
344	20231109	141600	427597994	1973	1973	1973	1973	5
345	20231109	141500	427588129	1971	1971	1971	1971	220
346	20231109	141400	427154509	1971	1971	1971	1971	300
347	20231109	141300	426563209	1973	1973	1973	1973	0
348	20231109	141200	426563209	1973	1971	1973	1971	61
349	20231109	141100	426442961	1972	1972	1972	1972	0
350	20231109	141000	426442961	1972	1972	1972	1972	30
351	20231109	140900	426383801	1971	1971	1971	1971	27
352	20231109	140800	426330584	1971	1971	1971	1971	1
353	20231109	140700	426328613	1966	1966	1966	1966	376
354	20231109	140600	425589397	1966	1966	1966	1966	0
355	20231109	140500	425589397	1966	1966	1966	1966	1
356	20231109	140400	425587431	1966	1966	1966	1966	831
357	20231109	140300	423953685	1966	1966	1966	1966	0
358	20231109	140200	423953685	1966	1966	1966	1966	0
359	20231109	140100	423953685	1966	1966	1966	1966	0
360	20231109	140000	423953685	1966	1966	1966	1966	2
361	20231109	135900	423949753	1966	1966	1966	1966	0
362	20231109	135800	423949753	1966	1966	1966	1966	0
363	20231109	135700	423949753	1966	1966	1966	1966	1306
364	20231109	135600	421382157	1967	1967	1967	1967	20
365	20231109	135500	421342817	1968	1969	1969	1968	4007
366	20231109	135400	413456244	1969	1969	1969	1969	0
367	20231109	135300	413456244	1969	1970	1970	1969	649
368	20231109	135200	412177729	1970	1972	1972	1970	11
369	20231109	135100	412156057	1970	1970	1970	1970	180
370	20231109	135000	411801457	1970	1970	1970	1970	20
371	20231109	134900	411762057	1970	1970	1970	1970	300
372	20231109	134800	411171057	1970	1972	1972	1970	916
373	20231109	134700	409366533	1970	1970	1970	1970	1
374	20231109	134600	409364563	1972	1972	1972	1972	0
375	20231109	134500	409364563	1972	1972	1972	1972	0
376	20231109	134400	409364563	1972	1972	1972	1972	1
377	20231109	134300	409362591	1969	1969	1969	1969	195
378	20231109	134200	408978636	1972	1972	1972	1972	11
379	20231109	134100	408956944	1969	1969	1969	1969	902
380	20231109	134000	407180906	1970	1971	1972	1969	85
381	20231109	133900	407013313	1970	1970	1970	1970	781
382	20231109	133800	405474743	1971	1971	1971	1971	313
383	20231109	133700	404857820	1971	1971	1971	1971	596
384	20231109	133600	403683104	1971	1971	1971	1971	386
385	20231109	133500	402922298	1972	1972	1972	1972	171
386	20231109	133400	402585086	1972	1974	1974	1972	507
387	20231109	133300	401585276	1972	1972	1972	1972	422
388	20231109	133200	400753092	1972	1972	1972	1972	0
389	20231109	133100	400753092	1972	1972	1972	1972	101
390	20231109	133000	400553920	1972	1972	1972	1972	280
391	20231109	132900	400001760	1972	1972	1972	1972	0
392	20231109	132800	400001760	1972	1972	1972	1972	0
393	20231109	132700	400001760	1972	1972	1972	1972	212
394	20231109	132600	399583696	1973	1974	1974	1973	425
395	20231109	132500	398745166	1975	1975	1975	1975	6
396	20231109	132400	398733316	1975	1975	1975	1975	12
397	20231109	132300	398709616	1976	1976	1976	1976	0
398	20231109	132200	398709616	1976	1976	1976	1976	0
399	20231109	132100	398709616	1976	1976	1976	1976	126
400	20231109	132000	398460640	1976	1976	1976	1976	94
401	20231109	131900	398274896	1976	1976	1976	1976	1
402	20231109	131800	398272920	1976	1976	1976	1976	0
403	20231109	131700	398272920	1976	1976	1976	1976	0
404	20231109	131600	398272920	1976	1978	1978	1976	10
405	20231109	131500	398253150	1972	1972	1972	1972	0
406	20231109	131400	398253150	1972	1972	1972	1972	0
407	20231109	131300	398253150	1972	1972	1972	1972	622
408	20231109	131200	397026566	1972	1972	1972	1972	0
409	20231109	131100	397026566	1972	1972	1972	1972	0
410	20231109	131000	397026566	1972	1972	1972	1972	0
411	20231109	130900	397026566	1972	1972	1972	1972	0
412	20231109	130800	397026566	1972	1972	1972	1972	100
413	20231109	130700	396829366	1972	1972	1972	1972	0
414	20231109	130600	396829366	1972	1972	1972	1972	0
415	20231109	130500	396829366	1972	1972	1972	1972	110
416	20231109	130400	396612446	1979	1977	1979	1977	1018
417	20231109	130300	394599360	1977	1977	1977	1977	1
418	20231109	130200	394597383	1977	1977	1977	1977	0
419	20231109	130100	394597383	1977	1975	1977	1975	1000
420	20231109	130000	392621508	1971	1971	1971	1971	501
421	20231109	125900	391634037	1972	1972	1972	1972	0
422	20231109	125800	391634037	1972	1972	1972	1972	87
423	20231109	125700	391462473	1972	1972	1972	1972	50
424	20231109	125600	391363873	1972	1972	1972	1972	0
425	20231109	125500	391363873	1972	1972	1972	1972	0
426	20231109	125400	391363873	1972	1972	1972	1972	0
427	20231109	125300	391363873	1972	1972	1972	1972	0
428	20231109	125200	391363873	1972	1972	1972	1972	0
429	20231109	125100	391363873	1972	1972	1972	1972	71
430	20231109	125000	391223861	1972	1972	1972	1972	650
431	20231109	124900	389942061	1972	1972	1972	1972	279
432	20231109	124800	389391873	1972	1972	1972	1972	337
433	20231109	124700	388727309	1972	1972	1972	1972	4
434	20231109	124600	388719421	1972	1972	1972	1972	850
435	20231109	124500	387043221	1972	1972	1972	1971	807
436	20231109	124400	385452100	1972	1972	1972	1972	2106
437	20231109	124300	381299068	1973	1973	1973	1973	0
438	20231109	124200	381299068	1973	1973	1973	1973	0
439	20231109	124100	381299068	1973	1973	1973	1973	347
440	20231109	124000	380614437	1973	1973	1973	1973	0
441	20231109	123900	380614437	1973	1973	1973	1973	199
442	20231109	123800	380221810	1979	1979	1979	1979	0
443	20231109	123700	380221810	1979	1979	1979	1979	0
444	20231109	123600	380221810	1979	1979	1979	1979	0
445	20231109	123500	380221810	1979	1979	1979	1979	0
446	20231109	123400	380221810	1979	1979	1979	1979	0
447	20231109	123300	380221810	1979	1978	1979	1978	10
448	20231109	123200	380202021	1972	1972	1972	1972	0
449	20231109	123100	380202021	1972	1972	1972	1972	0
450	20231109	123000	380202021	1972	1973	1973	1972	250
451	20231109	122900	379708862	1973	1973	1973	1973	0
452	20231109	122800	379708862	1973	1973	1973	1973	50
453	20231109	122700	379610212	1971	1971	1971	1971	0
454	20231109	122600	379610212	1971	1971	1971	1971	0
455	20231109	122500	379610212	1971	1971	1971	1971	0
456	20231109	122400	379610212	1971	1971	1971	1971	0
457	20231109	122300	379610212	1971	1974	1974	1971	200
458	20231109	122200	379215903	1974	1973	1974	1973	181
459	20231109	122100	378858611	1971	1971	1971	1971	0
460	20231109	122000	378858611	1971	1971	1971	1971	0
461	20231109	121900	378858611	1971	1972	1972	1971	860
462	20231109	121800	377163531	1972	1972	1972	1972	0
463	20231109	121700	377163531	1972	1972	1972	1972	0
464	20231109	121600	377163531	1972	1972	1972	1972	0
465	20231109	121500	377163531	1972	1972	1972	1972	1
466	20231109	121400	377161559	1970	1970	1970	1970	0
467	20231109	121300	377161559	1970	1972	1973	1970	3167
468	20231109	121200	370919242	1973	1973	1973	1973	0
469	20231109	121100	370919242	1973	1973	1973	1973	0
470	20231109	121000	370919242	1973	1973	1973	1973	1524
471	20231109	120900	367912390	1973	1973	1973	1973	0
472	20231109	120800	367912390	1973	1973	1973	1973	0
473	20231109	120700	367912390	1973	1973	1973	1973	0
474	20231109	120600	367912390	1973	1973	1973	1973	0
475	20231109	120500	367912390	1973	1973	1973	1973	0
476	20231109	120400	367912390	1973	1973	1973	1973	0
477	20231109	120300	367912390	1973	1973	1973	1973	7
478	20231109	120200	367898579	1980	1980	1980	1980	0
479	20231109	120100	367898579	1980	1980	1980	1980	0
480	20231109	120000	367898579	1980	1980	1980	1980	51
481	20231109	115900	367797599	1980	1980	1980	1980	0
482	20231109	115800	367797599	1980	1980	1980	1980	0
483	20231109	115700	367797599	1980	1980	1980	1980	0
484	20231109	115600	367797599	1980	1980	1980	1980	0
485	20231109	115500	367797599	1980	1980	1980	1980	0
486	20231109	115400	367797599	1980	1980	1980	1980	1
487	20231109	115300	367795619	1973	1979	1979	1973	2195
488	20231109	115200	363452884	1980	1980	1980	1980	0
489	20231109	115100	363452884	1980	1980	1980	1980	0
490	20231109	115000	363452884	1980	1980	1980	1980	0
491	20231109	114900	363452884	1980	1980	1980	1980	0
492	20231109	114800	363452884	1980	1980	1980	1980	0
493	20231109	114700	363452884	1980	1980	1980	1980	0
494	20231109	114600	363452884	1980	1980	1980	1980	0
495	20231109	114500	363452884	1980	1980	1980	1980	1
496	20231109	114400	363450904	1971	1975	1975	1971	2404
497	20231109	114300	358707823	1980	1980	1980	1980	0
498	20231109	114200	358707823	1980	1980	1980	1980	0
499	20231109	114100	358707823	1980	1980	1980	1980	0
500	20231109	114000	358707823	1980	1981	1981	1980	190
501	20231109	113900	358331581	1980	1980	1980	1980	152
502	20231109	113800	358030621	1981	1979	1981	1979	1196
503	20231109	113700	355661841	1980	1980	1980	1980	0
504	20231109	113600	355661841	1980	1980	1980	1980	0
505	20231109	113500	355661841	1980	1980	1980	1980	0
506	20231109	113400	355661841	1980	1980	1980	1980	0
507	20231109	113300	355661841	1980	1980	1980	1980	1
508	20231109	113200	355659861	1975	1975	1975	1975	0
509	20231109	113100	355659861	1975	1975	1975	1975	0
510	20231109	113000	355659861	1975	1980	1980	1975	903
511	20231109	112900	353872411	1975	1975	1975	1975	0
512	20231109	112800	353872411	1975	1975	1975	1975	0
513	20231109	112700	353872411	1975	1975	1975	1975	5
514	20231109	112600	353862536	1981	1981	1981	1981	0
515	20231109	112500	353862536	1981	1981	1981	1981	0
516	20231109	112400	353862536	1981	1981	1981	1981	1
517	20231109	112300	353860555	1973	1973	1973	1973	0
518	20231109	112200	353860555	1973	1977	1977	1973	1238
519	20231109	112100	351415812	1977	1977	1977	1977	0
520	20231109	112000	351415812	1977	1977	1977	1977	201
521	20231109	111900	351018435	1973	1977	1977	1973	101
522	20231109	111800	350819158	1971	1971	1971	1971	0
523	20231109	111700	350819158	1971	1972	1972	1971	165
524	20231109	111600	350493893	1974	1974	1974	1974	0
525	20231109	111500	350493893	1974	1974	1974	1974	0
526	20231109	111400	350493893	1974	1977	1977	1974	386
527	20231109	111300	349731512	1978	1978	1978	1978	558
528	20231109	111200	348627788	1981	1981	1981	1981	0
529	20231109	111100	348627788	1981	1981	1981	1981	1
530	20231109	111000	348625807	1979	1979	1979	1979	387
531	20231109	110900	347859934	1980	1980	1980	1980	0
532	20231109	110800	347859934	1980	1980	1980	1980	0
533	20231109	110700	347859934	1980	1978	1980	1978	258
534	20231109	110600	347349498	1978	1980	1980	1978	288
535	20231109	110500	346779634	1980	1980	1980	1980	0
536	20231109	110400	346779634	1980	1984	1984	1980	115
537	20231109	110300	346551930	1980	1980	1980	1980	0
538	20231109	110200	346551930	1980	1984	1984	1980	50
539	20231109	110100	346452926	1980	1979	1980	1978	1284
540	20231109	110000	343911917	1978	1982	1982	1978	824
541	20231109	105900	342280471	1982	1986	1986	1982	740
542	20231109	105800	340813787	1982	1982	1982	1982	0
543	20231109	105700	340813787	1982	1983	1983	1982	1290
544	20231109	105600	338256849	1987	1987	1987	1987	0
545	20231109	105500	338256849	1987	1987	1987	1987	0
546	20231109	105400	338256849	1987	1987	1987	1987	0
547	20231109	105300	338256849	1987	1987	1987	1987	0
548	20231109	105200	338256849	1987	1987	1987	1987	409
549	20231109	105100	337444166	1988	1988	1988	1988	0
550	20231109	105000	337444166	1988	1988	1988	1988	0
551	20231109	104900	337444166	1988	1987	1988	1987	187
552	20231109	104800	337072596	1987	1987	1987	1987	1
553	20231109	104700	337070609	1980	1980	1980	1980	0
554	20231109	104600	337070609	1980	1978	1987	1978	7408
555	20231109	104500	322383056	1978	1978	1978	1978	1
556	20231109	104400	322381078	1973	1973	1973	1973	155
557	20231109	104300	322075263	1978	1978	1978	1978	0
558	20231109	104200	322075263	1978	1978	1978	1978	512
559	20231109	104100	321062527	1979	1976	1979	1976	6000
560	20231109	104000	309191007	1976	1976	1976	1976	0
561	20231109	103900	309191007	1976	1976	1976	1976	606
562	20231109	103800	307993551	1970	1970	1970	1970	0
563	20231109	103700	307993551	1970	1970	1970	1970	0
564	20231109	103600	307993551	1970	1971	1971	1970	522
565	20231109	103500	306965099	1970	1977	1977	1970	151
566	20231109	103400	306667622	1972	1969	1972	1969	2342
567	20231109	103300	302053714	1966	1966	1966	1966	197
568	20231109	103200	301666412	1966	1966	1966	1966	115
569	20231109	103100	301440322	1966	1966	1969	1966	1856
570	20231109	103000	297790920	1964	1964	1964	1964	0
571	20231109	102900	297790920	1964	1964	1969	1964	17
572	20231109	102800	297757527	1963	1963	1963	1963	7
573	20231109	102700	297743786	1968	1963	1968	1963	1114
574	20231109	102600	295554504	1963	1963	1969	1963	212
575	20231109	102500	295138324	1961	1961	1961	1961	0
576	20231109	102400	295138324	1961	1961	1961	1961	11
577	20231109	102300	295116753	1961	1957	1965	1957	6255
578	20231109	102200	282829287	1956	1956	1956	1956	0
579	20231109	102100	282829287	1956	1956	1964	1956	9
580	20231109	102000	282811675	1956	1964	1964	1955	5913
581	20231109	101900	271243304	1958	1958	1958	1958	0
582	20231109	101800	271243304	1958	1959	1959	1958	598
583	20231109	101700	270072418	1959	1958	1959	1958	15
584	20231109	101600	270043044	1958	1958	1958	1958	1012
585	20231109	101500	268061548	1958	1957	1958	1957	2
586	20231109	101400	268057633	1957	1958	1965	1957	207
587	20231109	101300	267652522	1958	1957	1958	1957	1233
588	20231109	101200	265238471	1957	1957	1957	1957	2188
589	20231109	101100	260956555	1957	1958	1958	1957	109
590	20231109	101000	260743230	1957	1958	1964	1957	2173
591	20231109	100900	256489015	1964	1958	1964	1958	57
592	20231109	100800	256377151	1958	1960	1964	1958	2080
593	20231109	100700	252300332	1960	1962	1963	1960	1793
594	20231109	100600	248782205	1962	1963	1964	1962	1062
595	20231109	100500	246697501	1963	1962	1963	1962	11
596	20231109	100400	246675913	1962	1965	1965	1962	297
597	20231109	100300	246092314	1965	1965	1965	1965	119
598	20231109	100200	245858479	1965	1965	1965	1965	20
599	20231109	100100	245819179	1965	1965	1969	1965	28
600	20231109	100000	245764155	1965	1961	1965	1961	194
601	20231109	095900	245383191	1961	1961	1962	1961	164
602	20231109	095800	245061576	1961	1961	1962	1960	306
603	20231109	095700	244461481	1961	1956	1961	1956	60
604	20231109	095600	244344114	1956	1956	1956	1956	5
605	20231109	095500	244334334	1955	1956	1956	1955	1557
606	20231109	095400	241289955	1956	1960	1960	1956	961
607	20231109	095300	239408223	1960	1960	1960	1955	3965
608	20231109	095200	231648637	1960	1963	1963	1960	1266
609	20231109	095100	229166585	1962	1964	1964	1962	830
610	20231109	095000	227536778	1965	1971	1971	1965	15062
611	20231109	094900	197870205	1972	1973	1973	1972	3302
612	20231109	094800	191358434	1975	1973	1975	1973	757
613	20231109	094700	189864857	1974	1974	1974	1974	0
614	20231109	094600	189864857	1974	1980	1980	1974	2131
615	20231109	094500	185652197	1980	1974	1980	1974	2
616	20231109	094400	185648243	1974	1974	1974	1974	1100
617	20231109	094300	183476843	1974	1974	1974	1972	2846
618	20231109	094200	177860131	1980	1974	1980	1973	2654
619	20231109	094100	172622410	1980	1980	1980	1980	1
620	20231109	094000	172620430	1980	1976	1980	1974	10162
621	20231109	093900	152547349	1976	1977	1980	1976	2884
622	20231109	093800	146846963	1978	1978	1978	1977	4408
623	20231109	093700	138130304	1979	1980	1980	1977	1267
624	20231109	093600	135623824	1980	1980	1980	1980	1000
625	20231109	093500	133643824	1978	1987	1987	1978	1582
626	20231109	093400	130511927	1987	1987	1987	1987	13
627	20231109	093300	130486096	1988	1988	1988	1988	7
628	20231109	093200	130472180	1988	1988	1988	1988	0
629	20231109	093100	130472180	1988	1979	1988	1979	54
630	20231109	093000	130365125	1991	1982	1991	1976	2002
631	20231109	092900	126402208	1991	1991	1991	1991	17
632	20231109	092800	126368361	1991	1991	1991	1991	100
633	20231109	092700	126169261	1992	1992	1992	1992	1
634	20231109	092600	126167269	1985	1985	1985	1981	12235
635	20231109	092500	101928794	1985	1985	1985	1985	500
636	20231109	092400	100936294	1978	1985	1985	1977	133
637	20231109	092300	100673246	1989	1989	1989	1989	1
638	20231109	092200	100671257	1990	1990	1990	1990	0
639	20231109	092100	100671257	1990	1989	1990	1989	2500
640	20231109	092000	95696370	1990	1990	1990	1990	0
641	20231109	091900	95696370	1990	1990	1990	1990	3
642	20231109	091800	95690400	1990	1986	1990	1986	614
643	20231109	091700	94470956	1974	1990	1990	1974	7010
644	20231109	091600	80629522	1990	1991	1991	1990	725
645	20231109	091500	79186052	1991	1991	1991	1991	200
646	20231109	091400	78787852	1994	1994	1994	1994	0
647	20231109	091300	78787852	1994	1994	1994	1994	1
648	20231109	091200	78785858	1977	1977	1977	1973	787
649	20231109	091100	77231675	1977	1983	1983	1975	16441
650	20231109	091000	44680936	1984	1988	1988	1984	10807
651	20231109	090900	23220565	1997	1997	1997	1997	101
652	20231109	090800	23018868	1989	1999	1999	1989	654
653	20231109	090700	21717962	1999	2000	2000	1995	204
654	20231109	090600	21310969	2005	2005	2005	2005	0
655	20231109	090500	21310969	2005	2005	2005	1989	3002
656	20231109	090400	15337787	1993	1993	1993	1993	4609
657	20231109	090300	6152050	1993	1993	1993	1993	50
658	20231109	090200	6052400	1993	1993	1993	1993	0
659	20231109	090100	6052400	1993	1993	1993	1993	0
660	20231109	090000	6052400	1993	1984	1993	1984	3040