KissMeData/053060/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	192400	283116094	1980	1980	1980	1980	2770
3	20231120	192300	283116094	1980	1980	1980	1980	0
4	20231120	192200	283116094	1980	1980	1980	1980	0
5	20231120	192100	283116094	1980	1980	1980	1980	0
6	20231120	192000	283116094	1980	1980	1980	1980	0
7	20231120	191900	283116094	1980	1980	1980	1980	0
8	20231120	191800	283116094	1980	1980	1980	1980	0
9	20231120	191700	283116094	1980	1980	1980	1980	0
10	20231120	191600	283116094	1980	1980	1980	1980	0
11	20231120	191500	283116094	1980	1980	1980	1980	0
12	20231120	191400	283116094	1980	1980	1980	1980	0
13	20231120	191300	283116094	1980	1980	1980	1980	0
14	20231120	191200	283116094	1980	1980	1980	1980	0
15	20231120	191100	283116094	1980	1980	1980	1980	0
16	20231120	191000	283116094	1980	1980	1980	1980	0
17	20231120	190900	283116094	1980	1980	1980	1980	0
18	20231120	190800	283116094	1980	1980	1980	1980	0
19	20231120	190700	283116094	1980	1980	1980	1980	0
20	20231120	190600	283116094	1980	1980	1980	1980	0
21	20231120	190500	283116094	1980	1980	1980	1980	0
22	20231120	190400	283116094	1980	1980	1980	1980	0
23	20231120	190300	283116094	1980	1980	1980	1980	0
24	20231120	190200	283116094	1980	1980	1980	1980	0
25	20231120	190100	283116094	1980	1980	1980	1980	0
26	20231120	190000	283116094	1980	1980	1980	1980	0
27	20231120	185900	283116094	1980	1980	1980	1980	0
28	20231120	185800	283116094	1980	1980	1980	1980	0
29	20231120	185700	283116094	1980	1980	1980	1980	0
30	20231120	185600	283116094	1980	1980	1980	1980	0
31	20231120	185500	283116094	1980	1980	1980	1980	0
32	20231120	185400	283116094	1980	1980	1980	1980	2770
33	20231120	185300	283116094	1980	1980	1980	1980	0
34	20231120	185200	283116094	1980	1980	1980	1980	0
35	20231120	185100	283116094	1980	1980	1980	1980	0
36	20231120	185000	283116094	1980	1980	1980	1980	0
37	20231120	184900	283116094	1980	1980	1980	1980	0
38	20231120	184800	283116094	1980	1980	1980	1980	0
39	20231120	184700	283116094	1980	1980	1980	1980	0
40	20231120	184600	283116094	1980	1980	1980	1980	0
41	20231120	184500	283116094	1980	1980	1980	1980	0
42	20231120	184400	283116094	1980	1980	1980	1980	0
43	20231120	184300	283116094	1980	1980	1980	1980	0
44	20231120	184200	283116094	1980	1980	1980	1980	0
45	20231120	184100	283116094	1980	1980	1980	1980	0
46	20231120	184000	283116094	1980	1980	1980	1980	0
47	20231120	183900	283116094	1980	1980	1980	1980	0
48	20231120	183800	283116094	1980	1980	1980	1980	0
49	20231120	183700	283116094	1980	1980	1980	1980	0
50	20231120	183600	283116094	1980	1980	1980	1980	0
51	20231120	183500	283116094	1980	1980	1980	1980	0
52	20231120	183400	283116094	1980	1980	1980	1980	0
53	20231120	183300	283116094	1980	1980	1980	1980	0
54	20231120	183200	283116094	1980	1980	1980	1980	0
55	20231120	183100	283116094	1980	1980	1980	1980	0
56	20231120	183000	283116094	1980	1980	1980	1980	0
57	20231120	182900	283116094	1980	1980	1980	1980	0
58	20231120	182800	283116094	1980	1980	1980	1980	0
59	20231120	182700	283116094	1980	1980	1980	1980	0
60	20231120	182600	283116094	1980	1980	1980	1980	0
61	20231120	182500	283116094	1980	1980	1980	1980	0
62	20231120	182400	283116094	1980	1980	1980	1980	2770
63	20231120	182300	283116094	1980	1980	1980	1980	0
64	20231120	182200	283116094	1980	1980	1980	1980	0
65	20231120	182100	283116094	1980	1980	1980	1980	0
66	20231120	182000	283116094	1980	1980	1980	1980	0
67	20231120	181900	283116094	1980	1980	1980	1980	0
68	20231120	181800	283116094	1980	1980	1980	1980	0
69	20231120	181700	283116094	1980	1980	1980	1980	0
70	20231120	181600	283116094	1980	1980	1980	1980	0
71	20231120	181500	283116094	1980	1980	1980	1980	0
72	20231120	181400	283116094	1980	1980	1980	1980	0
73	20231120	181300	283116094	1980	1980	1980	1980	0
74	20231120	181200	283116094	1980	1980	1980	1980	0
75	20231120	181100	283116094	1980	1980	1980	1980	0
76	20231120	181000	283116094	1980	1980	1980	1980	0
77	20231120	180900	283116094	1980	1980	1980	1980	0
78	20231120	180800	283116094	1980	1980	1980	1980	0
79	20231120	180700	283116094	1980	1980	1980	1980	0
80	20231120	180600	283116094	1980	1980	1980	1980	0
81	20231120	180500	283116094	1980	1980	1980	1980	0
82	20231120	180400	283116094	1980	1980	1980	1980	0
83	20231120	180300	283116094	1980	1980	1980	1980	0
84	20231120	180200	283116094	1980	1980	1980	1980	0
85	20231120	180100	283116094	1980	1980	1980	1980	0
86	20231120	180000	283116094	1980	1980	1980	1980	0
87	20231120	175900	283116094	1980	1980	1980	1980	0
88	20231120	175800	283116094	1980	1980	1980	1980	0
89	20231120	175700	283116094	1980	1980	1980	1980	0
90	20231120	175600	283116094	1980	1980	1980	1980	0
91	20231120	175500	283116094	1980	1980	1980	1980	0
92	20231120	175400	283116094	1980	1980	1980	1980	2770
93	20231120	175300	283116094	1980	1980	1980	1980	0
94	20231120	175200	283116094	1980	1980	1980	1980	0
95	20231120	175100	283116094	1980	1980	1980	1980	0
96	20231120	175000	283116094	1980	1980	1980	1980	0
97	20231120	174900	283116094	1980	1980	1980	1980	0
98	20231120	174800	283116094	1980	1980	1980	1980	0
99	20231120	174700	283116094	1980	1980	1980	1980	0
100	20231120	174600	283116094	1980	1980	1980	1980	0
101	20231120	174500	283116094	1980	1980	1980	1980	0
102	20231120	174400	283116094	1980	1980	1980	1980	0
103	20231120	174300	283116094	1980	1980	1980	1980	0
104	20231120	174200	283116094	1980	1980	1980	1980	0
105	20231120	174100	283116094	1980	1980	1980	1980	0
106	20231120	174000	283116094	1980	1980	1980	1980	0
107	20231120	173900	283116094	1980	1980	1980	1980	0
108	20231120	173800	283116094	1980	1980	1980	1980	0
109	20231120	173700	283116094	1980	1980	1980	1980	0
110	20231120	173600	283116094	1980	1980	1980	1980	0
111	20231120	173500	283116094	1980	1980	1980	1980	0
112	20231120	173400	283116094	1980	1980	1980	1980	0
113	20231120	173300	283116094	1980	1980	1980	1980	0
114	20231120	173200	283116094	1980	1980	1980	1980	0
115	20231120	173100	283116094	1980	1980	1980	1980	0
116	20231120	173000	283116094	1980	1980	1980	1980	0
117	20231120	172900	283116094	1980	1980	1980	1980	0
118	20231120	172800	283116094	1980	1980	1980	1980	0
119	20231120	172700	283116094	1980	1980	1980	1980	0
120	20231120	172600	283116094	1980	1980	1980	1980	0
121	20231120	172500	283116094	1980	1980	1980	1980	0
122	20231120	172400	283116094	1980	1980	1980	1980	2770
123	20231120	172300	283116094	1980	1980	1980	1980	0
124	20231120	172200	283116094	1980	1980	1980	1980	0
125	20231120	172100	283116094	1980	1980	1980	1980	0
126	20231120	172000	283116094	1980	1980	1980	1980	0
127	20231120	171900	283116094	1980	1980	1980	1980	0
128	20231120	171800	283116094	1980	1980	1980	1980	0
129	20231120	171700	283116094	1980	1980	1980	1980	0
130	20231120	171600	283116094	1980	1980	1980	1980	0
131	20231120	171500	283116094	1980	1980	1980	1980	0
132	20231120	171400	283116094	1980	1980	1980	1980	0
133	20231120	171300	283116094	1980	1980	1980	1980	0
134	20231120	171200	283116094	1980	1980	1980	1980	0
135	20231120	171100	283116094	1980	1980	1980	1980	0
136	20231120	171000	283116094	1980	1980	1980	1980	0
137	20231120	170900	283116094	1980	1980	1980	1980	0
138	20231120	170800	283116094	1980	1980	1980	1980	0
139	20231120	170700	283116094	1980	1980	1980	1980	0
140	20231120	170600	283116094	1980	1980	1980	1980	0
141	20231120	170500	283116094	1980	1980	1980	1980	0
142	20231120	170400	283116094	1980	1980	1980	1980	0
143	20231120	170300	283116094	1980	1980	1980	1980	0
144	20231120	170200	283116094	1980	1980	1980	1980	0
145	20231120	170100	283116094	1980	1980	1980	1980	0
146	20231120	170000	283116094	1980	1980	1980	1980	0
147	20231120	165900	283116094	1980	1980	1980	1980	0
148	20231120	165800	283116094	1980	1980	1980	1980	0
149	20231120	165700	283116094	1980	1980	1980	1980	0
150	20231120	165600	283116094	1980	1980	1980	1980	0
151	20231120	165500	283116094	1980	1980	1980	1980	0
152	20231120	165400	283116094	1980	1980	1980	1980	2770
153	20231120	165300	283116094	1980	1980	1980	1980	0
154	20231120	165200	283116094	1980	1980	1980	1980	0
155	20231120	165100	283116094	1980	1980	1980	1980	0
156	20231120	165000	283116094	1980	1980	1980	1980	0
157	20231120	164900	283116094	1980	1980	1980	1980	0
158	20231120	164800	283116094	1980	1980	1980	1980	0
159	20231120	164700	283116094	1980	1980	1980	1980	0
160	20231120	164600	283116094	1980	1980	1980	1980	0
161	20231120	164500	283116094	1980	1980	1980	1980	0
162	20231120	164400	283116094	1980	1980	1980	1980	0
163	20231120	164300	283116094	1980	1980	1980	1980	0
164	20231120	164200	283116094	1980	1980	1980	1980	0
165	20231120	164100	283116094	1980	1980	1980	1980	0
166	20231120	164000	283116094	1980	1980	1980	1980	0
167	20231120	163900	283116094	1980	1980	1980	1980	0
168	20231120	163800	283116094	1980	1980	1980	1980	0
169	20231120	163700	283116094	1980	1980	1980	1980	0
170	20231120	163600	283116094	1980	1980	1980	1980	0
171	20231120	163500	283116094	1980	1980	1980	1980	0
172	20231120	163400	283116094	1980	1980	1980	1980	0
173	20231120	163300	283116094	1980	1980	1980	1980	0
174	20231120	163200	283116094	1980	1980	1980	1980	0
175	20231120	163100	283116094	1980	1980	1980	1980	0
176	20231120	163000	283116094	1980	1980	1980	1980	0
177	20231120	162900	283116094	1980	1980	1980	1980	0
178	20231120	162800	283116094	1980	1980	1980	1980	0
179	20231120	162700	283116094	1980	1980	1980	1980	0
180	20231120	162600	283116094	1980	1980	1980	1980	0
181	20231120	162500	283116094	1980	1980	1980	1980	0
182	20231120	162400	283116094	1980	1980	1980	1980	2770
183	20231120	162300	283116094	1980	1980	1980	1980	0
184	20231120	162200	283116094	1980	1980	1980	1980	0
185	20231120	162100	283116094	1980	1980	1980	1980	0
186	20231120	162000	283116094	1980	1980	1980	1980	0
187	20231120	161900	283116094	1980	1980	1980	1980	0
188	20231120	161800	283116094	1980	1980	1980	1980	0
189	20231120	161700	283116094	1980	1980	1980	1980	0
190	20231120	161600	283116094	1980	1980	1980	1980	0
191	20231120	161500	283116094	1980	1980	1980	1980	0
192	20231120	161400	283116094	1980	1980	1980	1980	0
193	20231120	161300	283116094	1980	1980	1980	1980	0
194	20231120	161200	283116094	1980	1980	1980	1980	0
195	20231120	161100	283116094	1980	1980	1980	1980	0
196	20231120	161000	283116094	1980	1980	1980	1980	0
197	20231120	160900	283116094	1980	1980	1980	1980	0
198	20231120	160800	283116094	1980	1980	1980	1980	0
199	20231120	160700	283116094	1980	1980	1980	1980	0
200	20231120	160600	283116094	1980	1980	1980	1980	0
201	20231120	160500	283116094	1980	1980	1980	1980	0
202	20231120	160400	283116094	1980	1980	1980	1980	0
203	20231120	160300	283116094	1980	1980	1980	1980	0
204	20231120	160200	283116094	1980	1980	1980	1980	0
205	20231120	160100	283116094	1980	1980	1980	1980	0
206	20231120	160000	283116094	1980	1980	1980	1980	0
207	20231120	155900	283116094	1980	1980	1980	1980	0
208	20231120	155800	283116094	1980	1980	1980	1980	0
209	20231120	155700	283116094	1980	1980	1980	1980	0
210	20231120	155600	283116094	1980	1980	1980	1980	0
211	20231120	155500	283116094	1980	1980	1980	1980	0
212	20231120	155400	283116094	1980	1980	1980	1980	2770
213	20231120	155300	283116094	1980	1980	1980	1980	0
214	20231120	155200	283116094	1980	1980	1980	1980	0
215	20231120	155100	283116094	1980	1980	1980	1980	0
216	20231120	155000	283116094	1980	1980	1980	1980	0
217	20231120	154900	283116094	1980	1980	1980	1980	0
218	20231120	154800	283116094	1980	1980	1980	1980	0
219	20231120	154700	283116094	1980	1980	1980	1980	0
220	20231120	154600	283116094	1980	1980	1980	1980	0
221	20231120	154500	283116094	1980	1980	1980	1980	0
222	20231120	154400	283116094	1980	1980	1980	1980	0
223	20231120	154300	283116094	1980	1980	1980	1980	0
224	20231120	154200	283116094	1980	1980	1980	1980	0
225	20231120	154100	283116094	1980	1980	1980	1980	0
226	20231120	154000	283116094	1980	1980	1980	1980	0
227	20231120	153900	283116094	1980	1980	1980	1980	0
228	20231120	153800	283116094	1980	1980	1980	1980	0
229	20231120	153700	283116094	1980	1980	1980	1980	0
230	20231120	153600	283116094	1980	1980	1980	1980	0
231	20231120	153500	283116094	1980	1980	1980	1980	0
232	20231120	153400	283116094	1980	1980	1980	1980	0
233	20231120	153300	283116094	1980	1980	1980	1980	0
234	20231120	153200	283116094	1980	1980	1980	1980	0
235	20231120	153100	283116094	1980	1980	1980	1980	0
236	20231120	153000	283116094	1980	1980	1980	1980	2770
237	20231120	152900	277631494	1986	1986	1986	1986	0
238	20231120	152800	277631494	1986	1986	1986	1986	0
239	20231120	152700	277631494	1986	1986	1986	1986	0
240	20231120	152600	277631494	1986	1986	1986	1986	0
241	20231120	152500	277631494	1986	1986	1986	1986	0
242	20231120	152400	277631494	1986	1986	1986	1986	0
243	20231120	152300	277631494	1986	1986	1986	1986	0
244	20231120	152200	277631494	1986	1986	1986	1986	0
245	20231120	152100	277631494	1986	1986	1986	1986	0
246	20231120	152000	277631494	1986	1986	1986	1986	0
247	20231120	151900	277631494	1986	1985	1986	1985	107
248	20231120	151800	277419042	1986	1986	1986	1986	0
249	20231120	151700	277419042	1986	1986	1986	1986	7
250	20231120	151600	277405140	1986	1984	1986	1984	155
251	20231120	151500	277097510	1985	1989	1989	1985	194
252	20231120	151400	276712334	1990	1986	1990	1985	731
253	20231120	151300	275261174	1990	1987	1990	1987	40
254	20231120	151200	275181634	1985	1985	1985	1985	488
255	20231120	151100	274212954	1985	1985	1985	1985	7
256	20231120	151000	274199059	1985	1985	1985	1985	145
257	20231120	150900	273911234	1985	1985	1985	1985	7
258	20231120	150800	273897339	1985	1984	1985	1984	168
259	20231120	150700	273563967	1985	1985	1985	1985	1
260	20231120	150600	273561982	1985	1985	1985	1984	639
261	20231120	150500	272294070	1985	1985	1985	1985	196
262	20231120	150400	271905010	1985	1982	1985	1982	113
263	20231120	150300	271680744	1981	1981	1985	1981	51
264	20231120	150200	271579553	1985	1985	1985	1985	0
265	20231120	150100	271579553	1985	1981	1985	1980	60
266	20231120	150000	271460648	1978	1985	1985	1978	395
267	20231120	145900	270678339	1985	1987	1987	1985	42
268	20231120	145800	270594949	1991	1982	1991	1982	3279
269	20231120	145700	264087703	1982	1982	1982	1982	0
270	20231120	145600	264087703	1982	1982	1982	1982	106
271	20231120	145500	263877611	1978	1982	1982	1978	590
272	20231120	145400	262710204	1978	1982	1982	1977	206
273	20231120	145300	262302341	1982	1982	1982	1977	127
274	20231120	145200	262050837	1982	1982	1982	1982	285
275	20231120	145100	261485967	1982	1981	1982	1981	579
276	20231120	145000	260338539	1982	1982	1982	1982	1
277	20231120	144900	260336557	1982	1982	1982	1982	7
278	20231120	144800	260322683	1982	1981	1982	1975	194
279	20231120	144700	259938733	1981	1981	1981	1981	0
280	20231120	144600	259938733	1981	1981	1981	1981	907
281	20231120	144500	258141966	1982	1981	1982	1981	91
282	20231120	144400	257961605	1981	1981	1981	1981	123
283	20231120	144300	257717942	1981	1980	1981	1980	1140
284	20231120	144200	255459712	1975	1976	1976	1975	86
285	20231120	144100	255289786	1976	1976	1976	1976	50
286	20231120	144000	255190986	1976	1981	1981	1976	200
287	20231120	143900	254795259	1977	1977	1977	1977	0
288	20231120	143800	254795259	1977	1977	1977	1977	7
289	20231120	143700	254781420	1974	1975	1982	1974	110
290	20231120	143600	254563525	1975	1981	1981	1975	125
291	20231120	143500	254316305	1981	1981	1981	1981	32
292	20231120	143400	254252913	1981	1981	1981	1981	7
293	20231120	143300	254239046	1982	1982	1982	1982	0
294	20231120	143200	254239046	1982	1982	1982	1982	7
295	20231120	143100	254225172	1982	1982	1982	1982	3
296	20231120	143000	254219226	1982	1977	1982	1977	259
297	20231120	142900	253707038	1982	1982	1982	1982	152
298	20231120	142800	253405774	1982	1982	1982	1982	2
299	20231120	142700	253401810	1982	1982	1982	1982	12
300	20231120	142600	253378026	1982	1982	1982	1982	5
301	20231120	142500	253368116	1982	1982	1982	1974	310
302	20231120	142400	252755579	1982	1977	1982	1976	474
303	20231120	142300	251818195	1977	1977	1977	1975	56
304	20231120	142200	251707583	1977	1977	1977	1975	146
305	20231120	142100	251419225	1977	1977	1977	1977	7
306	20231120	142000	251405386	1977	1977	1977	1977	96
307	20231120	141900	251215594	1977	1977	1977	1976	159
308	20231120	141800	250901371	1977	1975	1977	1975	1093
309	20231120	141700	248742582	1977	1977	1977	1977	41
310	20231120	141600	248661525	1977	1977	1977	1975	1962
311	20231120	141500	244786168	1977	1976	1977	1976	118
312	20231120	141400	244552890	1976	1979	1979	1976	20
313	20231120	141300	244513364	1979	1976	1979	1976	64
314	20231120	141200	244386858	1979	1982	1982	1979	14
315	20231120	141100	244359122	1982	1982	1982	1982	4
316	20231120	141000	244351194	1982	1982	1982	1982	15
317	20231120	140900	244321464	1982	1982	1982	1982	7
318	20231120	140800	244307590	1982	1974	1982	1974	12
319	20231120	140700	244283814	1977	1982	1982	1977	47
320	20231120	140600	244190813	1982	1979	1982	1979	14
321	20231120	140500	244163095	1982	1982	1982	1976	405
322	20231120	140400	243362440	1982	1979	1982	1979	29
323	20231120	140300	243305016	1982	1980	1982	1974	3982
324	20231120	140200	235443370	1982	1982	1982	1982	7
325	20231120	140100	235429496	1982	1983	1983	1980	674
326	20231120	140000	234094922	1983	1983	1983	1983	244
327	20231120	135900	233611070	1980	1980	1980	1980	120
328	20231120	135800	233373470	1983	1978	1983	1978	268
329	20231120	135700	232843308	1976	1976	1976	1976	1247
330	20231120	135600	230379236	1976	1980	1980	1976	882
331	20231120	135500	228632928	1976	1973	1976	1973	540
332	20231120	135400	227565891	1973	1973	1973	1973	0
333	20231120	135300	227565891	1973	1972	1973	1972	951
334	20231120	135200	225690387	1971	1971	1971	1971	59
335	20231120	135100	225574098	1972	1972	1972	1972	11
336	20231120	135000	225552406	1971	1972	1972	1971	313
337	20231120	134900	224935370	1972	1972	1972	1972	850
338	20231120	134800	223259170	1972	1972	1972	1972	707
339	20231120	134700	221864966	1972	1972	1972	1972	411
340	20231120	134600	221054474	1973	1973	1973	1973	429
341	20231120	134500	220208057	1976	1973	1976	1973	296
342	20231120	134400	219624016	1973	1974	1974	1973	1123
343	20231120	134300	217408312	1974	1979	1979	1974	74
344	20231120	134200	217262046	1979	1979	1979	1979	250
345	20231120	134100	216767296	1980	1980	1980	1980	7
346	20231120	134000	216753436	1980	1980	1980	1980	92
347	20231120	133900	216571276	1973	1973	1973	1973	642
348	20231120	133800	215304610	1973	1973	1973	1973	6
349	20231120	133700	215292772	1973	1973	1973	1973	0
350	20231120	133600	215292772	1973	1980	1980	1973	258
351	20231120	133500	214783614	1980	1980	1980	1980	1
352	20231120	133400	214781634	1977	1976	1977	1976	16
353	20231120	133300	214750004	1980	1974	1980	1973	54
354	20231120	133200	214643421	1974	1978	1978	1974	409
355	20231120	133100	213835858	1980	1977	1980	1977	546
356	20231120	133000	212756384	1980	1980	1980	1978	37
357	20231120	132900	212683157	1984	1984	1984	1984	17
358	20231120	132800	212649429	1984	1981	1984	1980	27
359	20231120	132700	212595868	1980	1980	1980	1980	1000
360	20231120	132600	210615868	1980	1980	1980	1980	7
361	20231120	132500	210602008	1980	1980	1980	1980	320
362	20231120	132400	209968408	1974	1974	1974	1974	0
363	20231120	132300	209968408	1974	1975	1975	1974	51
364	20231120	132200	209867686	1980	1980	1980	1980	7
365	20231120	132100	209853826	1980	1980	1980	1980	7
366	20231120	132000	209839966	1980	1979	1980	1979	82
367	20231120	131900	209677658	1975	1975	1975	1975	7
368	20231120	131800	209663833	1975	1975	1975	1975	0
369	20231120	131700	209663833	1975	1975	1975	1975	0
370	20231120	131600	209663833	1975	1975	1975	1975	0
371	20231120	131500	209663833	1975	1975	1975	1975	490
372	20231120	131400	208696083	1974	1974	1974	1974	0
373	20231120	131300	208696083	1974	1974	1974	1974	47
374	20231120	131200	208603305	1975	1975	1975	1975	7
375	20231120	131100	208589480	1975	1975	1975	1975	0
376	20231120	131000	208589480	1975	1975	1975	1975	452
377	20231120	130900	207696780	1975	1975	1975	1975	0
378	20231120	130800	207696780	1975	1976	1976	1975	44
379	20231120	130700	207609840	1979	1979	1979	1979	47
380	20231120	130600	207516827	1979	1978	1979	1978	120
381	20231120	130500	207279399	1976	1978	1978	1976	167
382	20231120	130400	206949373	1978	1975	1978	1975	15
383	20231120	130300	206919733	1975	1975	1975	1975	0
384	20231120	130200	206919733	1975	1974	1975	1974	137
385	20231120	130100	206649207	1974	1976	1976	1974	566
386	20231120	130000	205531385	1978	1978	1978	1978	90
387	20231120	125900	205353365	1976	1976	1976	1976	227
388	20231120	125800	204904813	1978	1979	1979	1978	235
389	20231120	125700	204439762	1979	1979	1979	1979	7
390	20231120	125600	204425909	1979	1979	1979	1979	0
391	20231120	125500	204425909	1979	1979	1979	1979	112
392	20231120	125400	204204261	1976	1976	1976	1976	0
393	20231120	125300	204204261	1976	1978	1978	1976	837
394	20231120	125200	202549965	1979	1979	1979	1979	7
395	20231120	125100	202536112	1979	1979	1979	1979	2
396	20231120	125000	202532154	1979	1982	1982	1979	82
397	20231120	124900	202369855	1982	1982	1982	1982	0
398	20231120	124800	202369855	1982	1982	1982	1982	8
399	20231120	124700	202353999	1982	1982	1982	1982	0
400	20231120	124600	202353999	1982	1982	1982	1982	7
401	20231120	124500	202340125	1982	1982	1982	1982	8
402	20231120	124400	202324269	1979	1979	1979	1979	0
403	20231120	124300	202324269	1979	1981	1981	1979	60
404	20231120	124200	202205516	1982	1982	1982	1982	39
405	20231120	124100	202128218	1982	1982	1982	1982	7
406	20231120	124000	202114344	1982	1982	1982	1982	88
407	20231120	123900	201939928	1981	1981	1981	1981	7
408	20231120	123800	201926061	1981	1981	1981	1981	0
409	20231120	123700	201926061	1981	1981	1981	1981	108
410	20231120	123600	201712113	1982	1982	1982	1982	9
411	20231120	123500	201694275	1982	1982	1982	1982	51
412	20231120	123400	201593193	1982	1982	1982	1982	0
413	20231120	123300	201593193	1982	1982	1982	1982	49
414	20231120	123200	201496075	1982	1982	1982	1982	511
415	20231120	123100	200483273	1983	1983	1983	1983	7
416	20231120	123000	200469392	1983	1984	1984	1983	144
417	20231120	122900	200183823	1984	1984	1984	1984	7
418	20231120	122800	200169935	1984	1984	1984	1984	7
419	20231120	122700	200156047	1984	1984	1984	1984	0
420	20231120	122600	200156047	1984	1984	1984	1984	107
421	20231120	122500	199943759	1983	1983	1983	1983	0
422	20231120	122400	199943759	1983	1983	1983	1983	0
423	20231120	122300	199943759	1983	1984	1984	1983	164
424	20231120	122200	199618540	1984	1981	1984	1981	31
425	20231120	122100	199557121	1981	1981	1981	1981	8
426	20231120	122000	199541273	1981	1981	1981	1981	982
427	20231120	121900	197595931	1981	1981	1981	1981	7
428	20231120	121800	197582064	1981	1981	1981	1981	195
429	20231120	121700	197195769	1977	1977	1977	1977	0
430	20231120	121600	197195769	1977	1977	1977	1977	126
431	20231120	121500	196946667	1977	1981	1981	1977	1625
432	20231120	121400	193732776	1977	1977	1977	1977	494
433	20231120	121300	192756138	1977	1981	1981	1977	1356
434	20231120	121200	190073230	1981	1981	1981	1981	28
435	20231120	121100	190017762	1977	1979	1979	1977	499
436	20231120	121000	189030534	1979	1979	1979	1979	11
437	20231120	120900	189008765	1979	1984	1984	1979	159
438	20231120	120800	188693999	1984	1982	1984	1980	1429
439	20231120	120700	185864483	1981	1982	1982	1981	37
440	20231120	120600	185791169	1980	1982	1982	1980	1576
441	20231120	120500	182670675	1982	1982	1982	1982	5
442	20231120	120400	182660765	1982	1982	1982	1982	11
443	20231120	120300	182638963	1980	1981	1981	1980	61
444	20231120	120200	182518165	1982	1982	1982	1982	125
445	20231120	120100	182270415	1984	1984	1984	1984	51
446	20231120	120000	182169231	1984	1984	1984	1984	91
447	20231120	115900	181988687	1984	1984	1984	1984	7
448	20231120	115800	181974799	1984	1984	1984	1984	50
449	20231120	115700	181875599	1984	1981	1984	1981	40
450	20231120	115600	181796344	1981	1981	1981	1981	0
451	20231120	115500	181796344	1981	1981	1981	1981	7
452	20231120	115400	181782477	1981	1981	1981	1981	9
453	20231120	115300	181764648	1981	1983	1983	1981	154
454	20231120	115200	181459515	1984	1984	1984	1984	7
455	20231120	115100	181445627	1984	1984	1984	1984	0
456	20231120	115000	181445627	1984	1984	1984	1984	8
457	20231120	114900	181429755	1984	1983	1984	1983	245
458	20231120	114800	180943915	1983	1983	1983	1983	2
459	20231120	114700	180939949	1984	1984	1984	1984	6
460	20231120	114600	180928045	1984	1981	1984	1981	1116
461	20231120	114500	178717243	1981	1980	1981	1980	103
462	20231120	114400	178513201	1977	1977	1977	1977	527
463	20231120	114300	177471322	1977	1977	1977	1977	1507
464	20231120	114200	174491983	1976	1976	1976	1976	381
465	20231120	114100	173739127	1976	1975	1976	1975	126
466	20231120	114000	173490262	1976	1979	1979	1976	270
467	20231120	113900	172956412	1977	1979	1979	1977	275
468	20231120	113800	172412267	1981	1981	1981	1981	7
469	20231120	113700	172398400	1981	1981	1981	1981	7
470	20231120	113600	172384533	1981	1981	1981	1981	1
471	20231120	113500	172382552	1981	1985	1985	1981	212
472	20231120	113400	171962132	1980	1980	1980	1980	2481
473	20231120	113300	167049752	1980	1984	1984	1980	2013
474	20231120	113200	163060418	1985	1985	1985	1985	0
475	20231120	113100	163060418	1985	1985	1985	1985	258
476	20231120	113000	162548288	1985	1985	1985	1985	7
477	20231120	112900	162534393	1986	1986	1986	1986	1
478	20231120	112800	162532407	1987	1987	1987	1987	7
479	20231120	112700	162518498	1987	1989	1989	1985	264
480	20231120	112600	161994138	1987	1987	1987	1987	251
481	20231120	112500	161495401	1987	1993	1993	1987	72
482	20231120	112400	161352302	1989	1993	1993	1989	20
483	20231120	112300	161312510	1987	1989	1989	1987	59
484	20231120	112200	161195219	1994	1994	1994	1994	0
485	20231120	112100	161195219	1994	1994	1994	1994	6
486	20231120	112000	161183255	1995	1994	1995	1994	90
487	20231120	111900	161003750	1994	1994	1994	1994	116
488	20231120	111800	160772446	1994	1994	1994	1994	7
489	20231120	111700	160758488	1995	1995	1995	1995	0
490	20231120	111600	160758488	1995	1995	1995	1995	7
491	20231120	111500	160744523	1995	1995	1995	1995	1
492	20231120	111400	160742528	1995	1992	1995	1989	53
493	20231120	111300	160636999	1992	1992	1992	1992	27
494	20231120	111200	160583215	1990	1990	1990	1990	186
495	20231120	111100	160213075	1990	1990	1990	1990	110
496	20231120	111000	159994175	1990	1990	1990	1990	301
497	20231120	110900	159395185	1990	1990	1990	1990	303
498	20231120	110800	158792215	1990	1990	1990	1990	57
499	20231120	110700	158678785	1990	1987	1990	1987	59
500	20231120	110600	158561543	1990	1990	1990	1990	7
501	20231120	110500	158547613	1990	1990	1990	1990	3
502	20231120	110400	158541643	1995	1995	1995	1984	512
503	20231120	110300	157525505	1985	1990	1990	1985	1356
504	20231120	110200	154833628	1996	1996	1996	1996	7
505	20231120	110100	154819656	1996	1996	1996	1996	7
506	20231120	110000	154805684	1996	1996	1996	1996	83
507	20231120	105900	154640016	1996	1990	1996	1990	72
508	20231120	105800	154496688	1985	1985	1985	1985	2
509	20231120	105700	154492718	1985	1990	1990	1985	1508
510	20231120	105600	151498918	1990	1997	1997	1990	256
511	20231120	105500	150989436	1997	1997	1997	1997	1
512	20231120	105400	150987439	1997	1997	1997	1997	7
513	20231120	105300	150973460	1997	1997	1997	1988	234
514	20231120	105200	150506599	1997	1997	1997	1997	7
515	20231120	105100	150492620	1997	1997	1997	1997	17
516	20231120	105000	150458671	1997	1992	1997	1988	46
517	20231120	104900	150367130	1997	1997	1997	1997	7
518	20231120	104800	150353151	1997	1997	1997	1992	39
519	20231120	104700	150275398	1992	1992	1992	1992	104
520	20231120	104600	150068230	1997	1992	1997	1992	187
521	20231120	104500	149695696	1992	1984	1992	1984	1838
522	20231120	104400	146049040	1984	1992	1992	1984	480
523	20231120	104300	145095206	1992	1992	1992	1985	3024
524	20231120	104200	139088994	1992	1990	1992	1990	110
525	20231120	104100	138870074	1992	1994	1994	1992	103
526	20231120	104000	138664843	1998	1999	1999	1998	190
527	20231120	103900	138285090	1999	1999	1999	1999	7
528	20231120	103800	138271097	1999	1999	1999	1999	250
529	20231120	103700	137771347	1999	1999	1999	1999	7
530	20231120	103600	137757354	2000	2000	2000	2000	51
531	20231120	103500	137655354	1986	1995	1995	1984	4814
532	20231120	103400	128073021	1996	1998	1998	1996	225
533	20231120	103300	127623773	2000	2000	2000	2000	7
534	20231120	103200	127609773	2000	2000	2000	2000	7
535	20231120	103100	127595773	2000	2000	2000	2000	1000
536	20231120	103000	125595773	2000	2000	2000	2000	7
537	20231120	102900	125581773	2000	2000	2000	2000	183
538	20231120	102800	125215773	2005	2005	2005	2005	6
539	20231120	102700	125203743	2005	2005	2005	2005	7
540	20231120	102600	125189708	2005	2005	2005	2005	0
541	20231120	102500	125189708	2005	2005	2005	2005	87
542	20231120	102400	125015273	2005	2005	2005	2005	19
543	20231120	102300	124977178	2000	2000	2000	2000	5
544	20231120	102200	124967178	2005	1998	2005	1998	380
545	20231120	102100	124207199	1998	1998	1998	1998	515
546	20231120	102000	123178229	1995	1996	1997	1995	743
547	20231120	101900	121695722	1996	1996	1996	1996	725
548	20231120	101800	120248622	1996	2000	2000	1996	3127
549	20231120	101700	114002682	2000	2000	2000	2000	49
550	20231120	101600	113904682	2005	2005	2005	2005	7
551	20231120	101500	113890647	2010	2000	2010	2000	1238
552	20231120	101400	111411497	2000	2000	2000	2000	23
553	20231120	101300	111365497	2000	2005	2005	2000	82
554	20231120	101200	111201312	2005	2005	2005	2005	0
555	20231120	101100	111201312	2005	2005	2005	2005	13
556	20231120	101000	111175247	2010	2010	2010	2010	7
557	20231120	100900	111161177	2010	2010	2010	2010	0
558	20231120	100800	111161177	2010	2010	2010	2010	7
559	20231120	100700	111147107	2010	2010	2010	2010	4
560	20231120	100600	111139067	2010	2010	2010	2010	7
561	20231120	100500	111124997	2010	2010	2010	2010	87
562	20231120	100400	110950127	2010	2010	2010	2010	0
563	20231120	100300	110950127	2010	1999	2010	1996	53
564	20231120	100200	110844130	2010	2010	2010	2010	52
565	20231120	100100	110739610	1995	2005	2005	1995	5005
566	20231120	100000	100736647	2010	2010	2010	2010	83
567	20231120	095900	100569817	2010	2010	2010	2010	7
568	20231120	095800	100555747	2010	2010	2010	2010	7
569	20231120	095700	100541677	2010	2010	2010	2010	60
570	20231120	095600	100421077	2010	2005	2015	2005	239
571	20231120	095500	99941432	2010	2015	2015	2010	82
572	20231120	095400	99776212	2010	2010	2010	2010	5
573	20231120	095300	99766162	2015	2010	2015	2010	82
574	20231120	095200	99601322	2010	2010	2010	2010	0
575	20231120	095100	99601322	2010	2010	2010	2010	85
576	20231120	095000	99430472	2010	2010	2010	2010	54
577	20231120	094900	99321932	2015	2015	2015	2015	0
578	20231120	094800	99321932	2015	2015	2015	2015	0
579	20231120	094700	99321932	2015	2015	2015	2015	0
580	20231120	094600	99321932	2015	2010	2015	2010	1213
581	20231120	094500	96883237	2010	2010	2015	2010	920
582	20231120	094400	95033637	2010	2010	2010	2010	7
583	20231120	094300	95019567	2010	2010	2010	2005	340
584	20231120	094200	94337567	2010	2010	2010	2010	7
585	20231120	094100	94323497	2010	2005	2010	2005	16
586	20231120	094000	94291407	2010	2005	2010	2005	83
587	20231120	093900	94124817	2005	2005	2005	2005	148
588	20231120	093800	93828077	2005	2010	2010	2005	946
589	20231120	093700	91928797	2005	2010	2010	2005	29
590	20231120	093600	91870607	2010	2010	2010	2005	459
591	20231120	093500	90949717	2010	2010	2010	2010	152
592	20231120	093400	90644197	2000	2000	2000	2000	400
593	20231120	093300	89844197	2010	2010	2010	2000	11
594	20231120	093200	89822097	2005	2005	2005	2005	545
595	20231120	093100	88729372	2005	2005	2005	2005	79
596	20231120	093000	88570977	2005	2005	2005	2005	100
597	20231120	092900	88370477	2010	2010	2010	2010	0
598	20231120	092800	88370477	2010	2010	2010	2010	51
599	20231120	092700	88267967	2010	2010	2010	2010	0
600	20231120	092600	88267967	2010	2010	2010	2010	825
601	20231120	092500	86609717	2010	2010	2010	2010	0
602	20231120	092400	86609717	2010	2010	2010	2005	12
603	20231120	092300	86585647	2000	2000	2010	2000	1223
604	20231120	092200	84133502	2010	2010	2010	2010	0
605	20231120	092100	84133502	2010	2010	2010	2010	0
606	20231120	092000	84133502	2010	2010	2010	2010	83
607	20231120	091900	83966672	1999	1999	1999	1999	1
608	20231120	091800	83964673	2010	2005	2010	2005	22
609	20231120	091700	83920503	2005	2005	2005	2005	106
610	20231120	091600	83707973	2005	2005	2005	2005	97
611	20231120	091500	83513488	2005	2005	2005	2005	403
612	20231120	091400	82705473	2005	1997	2005	1997	2575
613	20231120	091300	77552659	1997	1986	1997	1986	7
614	20231120	091200	77538746	1997	1997	1997	1984	341
615	20231120	091100	76862176	1990	1990	1990	1990	996
616	20231120	091000	74880136	1990	1990	1990	1990	44
617	20231120	090900	74792576	1990	1997	1997	1990	3007
618	20231120	090800	68808597	1998	1998	1998	1998	0
619	20231120	090700	68808597	1998	1998	1998	1998	0
620	20231120	090600	68808597	1998	1998	1998	1998	1
621	20231120	090500	68806599	1997	1986	1997	1981	26841
622	20231120	090400	15442624	1982	1982	1982	1982	9
623	20231120	090300	15424786	1981	1983	1983	1981	69
624	20231120	090200	15288028	1982	1978	1982	1978	155
625	20231120	090100	14981038	1978	1983	1983	1978	35
626	20231120	090000	14911758	1985	1978	1985	1972	4172