KissMeData/064090/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	192900	101126232	1987	1987	1987	1987	657
3	20231120	192800	101126232	1987	1987	1987	1987	0
4	20231120	192700	101126232	1987	1987	1987	1987	0
5	20231120	192600	101126232	1987	1987	1987	1987	0
6	20231120	192500	101126232	1987	1987	1987	1987	0
7	20231120	192400	101126232	1987	1987	1987	1987	0
8	20231120	192300	101126232	1987	1987	1987	1987	0
9	20231120	192200	101126232	1987	1987	1987	1987	0
10	20231120	192100	101126232	1987	1987	1987	1987	0
11	20231120	192000	101126232	1987	1987	1987	1987	0
12	20231120	191900	101126232	1987	1987	1987	1987	0
13	20231120	191800	101126232	1987	1987	1987	1987	0
14	20231120	191700	101126232	1987	1987	1987	1987	0
15	20231120	191600	101126232	1987	1987	1987	1987	0
16	20231120	191500	101126232	1987	1987	1987	1987	0
17	20231120	191400	101126232	1987	1987	1987	1987	0
18	20231120	191300	101126232	1987	1987	1987	1987	0
19	20231120	191200	101126232	1987	1987	1987	1987	0
20	20231120	191100	101126232	1987	1987	1987	1987	0
21	20231120	191000	101126232	1987	1987	1987	1987	0
22	20231120	190900	101126232	1987	1987	1987	1987	0
23	20231120	190800	101126232	1987	1987	1987	1987	0
24	20231120	190700	101126232	1987	1987	1987	1987	0
25	20231120	190600	101126232	1987	1987	1987	1987	0
26	20231120	190500	101126232	1987	1987	1987	1987	0
27	20231120	190400	101126232	1987	1987	1987	1987	0
28	20231120	190300	101126232	1987	1987	1987	1987	0
29	20231120	190200	101126232	1987	1987	1987	1987	0
30	20231120	190100	101126232	1987	1987	1987	1987	0
31	20231120	190000	101126232	1987	1987	1987	1987	0
32	20231120	185900	101126232	1987	1987	1987	1987	657
33	20231120	185800	101126232	1987	1987	1987	1987	0
34	20231120	185700	101126232	1987	1987	1987	1987	0
35	20231120	185600	101126232	1987	1987	1987	1987	0
36	20231120	185500	101126232	1987	1987	1987	1987	0
37	20231120	185400	101126232	1987	1987	1987	1987	0
38	20231120	185300	101126232	1987	1987	1987	1987	0
39	20231120	185200	101126232	1987	1987	1987	1987	0
40	20231120	185100	101126232	1987	1987	1987	1987	0
41	20231120	185000	101126232	1987	1987	1987	1987	0
42	20231120	184900	101126232	1987	1987	1987	1987	0
43	20231120	184800	101126232	1987	1987	1987	1987	0
44	20231120	184700	101126232	1987	1987	1987	1987	0
45	20231120	184600	101126232	1987	1987	1987	1987	0
46	20231120	184500	101126232	1987	1987	1987	1987	0
47	20231120	184400	101126232	1987	1987	1987	1987	0
48	20231120	184300	101126232	1987	1987	1987	1987	0
49	20231120	184200	101126232	1987	1987	1987	1987	0
50	20231120	184100	101126232	1987	1987	1987	1987	0
51	20231120	184000	101126232	1987	1987	1987	1987	0
52	20231120	183900	101126232	1987	1987	1987	1987	0
53	20231120	183800	101126232	1987	1987	1987	1987	0
54	20231120	183700	101126232	1987	1987	1987	1987	0
55	20231120	183600	101126232	1987	1987	1987	1987	0
56	20231120	183500	101126232	1987	1987	1987	1987	0
57	20231120	183400	101126232	1987	1987	1987	1987	0
58	20231120	183300	101126232	1987	1987	1987	1987	0
59	20231120	183200	101126232	1987	1987	1987	1987	0
60	20231120	183100	101126232	1987	1987	1987	1987	0
61	20231120	183000	101126232	1987	1987	1987	1987	0
62	20231120	182900	101126232	1987	1987	1987	1987	657
63	20231120	182800	101126232	1987	1987	1987	1987	0
64	20231120	182700	101126232	1987	1987	1987	1987	0
65	20231120	182600	101126232	1987	1987	1987	1987	0
66	20231120	182500	101126232	1987	1987	1987	1987	0
67	20231120	182400	101126232	1987	1987	1987	1987	0
68	20231120	182300	101126232	1987	1987	1987	1987	0
69	20231120	182200	101126232	1987	1987	1987	1987	0
70	20231120	182100	101126232	1987	1987	1987	1987	0
71	20231120	182000	101126232	1987	1987	1987	1987	0
72	20231120	181900	101126232	1987	1987	1987	1987	0
73	20231120	181800	101126232	1987	1987	1987	1987	0
74	20231120	181700	101126232	1987	1987	1987	1987	0
75	20231120	181600	101126232	1987	1987	1987	1987	0
76	20231120	181500	101126232	1987	1987	1987	1987	0
77	20231120	181400	101126232	1987	1987	1987	1987	0
78	20231120	181300	101126232	1987	1987	1987	1987	0
79	20231120	181200	101126232	1987	1987	1987	1987	0
80	20231120	181100	101126232	1987	1987	1987	1987	0
81	20231120	181000	101126232	1987	1987	1987	1987	0
82	20231120	180900	101126232	1987	1987	1987	1987	0
83	20231120	180800	101126232	1987	1987	1987	1987	0
84	20231120	180700	101126232	1987	1987	1987	1987	0
85	20231120	180600	101126232	1987	1987	1987	1987	0
86	20231120	180500	101126232	1987	1987	1987	1987	0
87	20231120	180400	101126232	1987	1987	1987	1987	0
88	20231120	180300	101126232	1987	1987	1987	1987	0
89	20231120	180200	101126232	1987	1987	1987	1987	0
90	20231120	180100	101126232	1987	1987	1987	1987	0
91	20231120	180000	101126232	1987	1987	1987	1987	0
92	20231120	175900	101126232	1987	1987	1987	1987	657
93	20231120	175800	101126232	1987	1987	1987	1987	0
94	20231120	175700	101126232	1987	1987	1987	1987	0
95	20231120	175600	101126232	1987	1987	1987	1987	0
96	20231120	175500	101126232	1987	1987	1987	1987	0
97	20231120	175400	101126232	1987	1987	1987	1987	0
98	20231120	175300	101126232	1987	1987	1987	1987	0
99	20231120	175200	101126232	1987	1987	1987	1987	0
100	20231120	175100	101126232	1987	1987	1987	1987	0
101	20231120	175000	101126232	1987	1987	1987	1987	0
102	20231120	174900	101126232	1987	1987	1987	1987	0
103	20231120	174800	101126232	1987	1987	1987	1987	0
104	20231120	174700	101126232	1987	1987	1987	1987	0
105	20231120	174600	101126232	1987	1987	1987	1987	0
106	20231120	174500	101126232	1987	1987	1987	1987	0
107	20231120	174400	101126232	1987	1987	1987	1987	0
108	20231120	174300	101126232	1987	1987	1987	1987	0
109	20231120	174200	101126232	1987	1987	1987	1987	0
110	20231120	174100	101126232	1987	1987	1987	1987	0
111	20231120	174000	101126232	1987	1987	1987	1987	0
112	20231120	173900	101126232	1987	1987	1987	1987	0
113	20231120	173800	101126232	1987	1987	1987	1987	0
114	20231120	173700	101126232	1987	1987	1987	1987	0
115	20231120	173600	101126232	1987	1987	1987	1987	0
116	20231120	173500	101126232	1987	1987	1987	1987	0
117	20231120	173400	101126232	1987	1987	1987	1987	0
118	20231120	173300	101126232	1987	1987	1987	1987	0
119	20231120	173200	101126232	1987	1987	1987	1987	0
120	20231120	173100	101126232	1987	1987	1987	1987	0
121	20231120	173000	101126232	1987	1987	1987	1987	0
122	20231120	172900	101126232	1987	1987	1987	1987	657
123	20231120	172800	101126232	1987	1987	1987	1987	0
124	20231120	172700	101126232	1987	1987	1987	1987	0
125	20231120	172600	101126232	1987	1987	1987	1987	0
126	20231120	172500	101126232	1987	1987	1987	1987	0
127	20231120	172400	101126232	1987	1987	1987	1987	0
128	20231120	172300	101126232	1987	1987	1987	1987	0
129	20231120	172200	101126232	1987	1987	1987	1987	0
130	20231120	172100	101126232	1987	1987	1987	1987	0
131	20231120	172000	101126232	1987	1987	1987	1987	0
132	20231120	171900	101126232	1987	1987	1987	1987	0
133	20231120	171800	101126232	1987	1987	1987	1987	0
134	20231120	171700	101126232	1987	1987	1987	1987	0
135	20231120	171600	101126232	1987	1987	1987	1987	0
136	20231120	171500	101126232	1987	1987	1987	1987	0
137	20231120	171400	101126232	1987	1987	1987	1987	0
138	20231120	171300	101126232	1987	1987	1987	1987	0
139	20231120	171200	101126232	1987	1987	1987	1987	0
140	20231120	171100	101126232	1987	1987	1987	1987	0
141	20231120	171000	101126232	1987	1987	1987	1987	0
142	20231120	170900	101126232	1987	1987	1987	1987	0
143	20231120	170800	101126232	1987	1987	1987	1987	0
144	20231120	170700	101126232	1987	1987	1987	1987	0
145	20231120	170600	101126232	1987	1987	1987	1987	0
146	20231120	170500	101126232	1987	1987	1987	1987	0
147	20231120	170400	101126232	1987	1987	1987	1987	0
148	20231120	170300	101126232	1987	1987	1987	1987	0
149	20231120	170200	101126232	1987	1987	1987	1987	0
150	20231120	170100	101126232	1987	1987	1987	1987	0
151	20231120	170000	101126232	1987	1987	1987	1987	0
152	20231120	165900	101126232	1987	1987	1987	1987	657
153	20231120	165800	101126232	1987	1987	1987	1987	0
154	20231120	165700	101126232	1987	1987	1987	1987	0
155	20231120	165600	101126232	1987	1987	1987	1987	0
156	20231120	165500	101126232	1987	1987	1987	1987	0
157	20231120	165400	101126232	1987	1987	1987	1987	0
158	20231120	165300	101126232	1987	1987	1987	1987	0
159	20231120	165200	101126232	1987	1987	1987	1987	0
160	20231120	165100	101126232	1987	1987	1987	1987	0
161	20231120	165000	101126232	1987	1987	1987	1987	0
162	20231120	164900	101126232	1987	1987	1987	1987	0
163	20231120	164800	101126232	1987	1987	1987	1987	0
164	20231120	164700	101126232	1987	1987	1987	1987	0
165	20231120	164600	101126232	1987	1987	1987	1987	0
166	20231120	164500	101126232	1987	1987	1987	1987	0
167	20231120	164400	101126232	1987	1987	1987	1987	0
168	20231120	164300	101126232	1987	1987	1987	1987	0
169	20231120	164200	101126232	1987	1987	1987	1987	0
170	20231120	164100	101126232	1987	1987	1987	1987	0
171	20231120	164000	101126232	1987	1987	1987	1987	0
172	20231120	163900	101126232	1987	1987	1987	1987	0
173	20231120	163800	101126232	1987	1987	1987	1987	0
174	20231120	163700	101126232	1987	1987	1987	1987	0
175	20231120	163600	101126232	1987	1987	1987	1987	0
176	20231120	163500	101126232	1987	1987	1987	1987	0
177	20231120	163400	101126232	1987	1987	1987	1987	0
178	20231120	163300	101126232	1987	1987	1987	1987	0
179	20231120	163200	101126232	1987	1987	1987	1987	0
180	20231120	163100	101126232	1987	1987	1987	1987	0
181	20231120	163000	101126232	1987	1987	1987	1987	0
182	20231120	162900	101126232	1987	1987	1987	1987	657
183	20231120	162800	101126232	1987	1987	1987	1987	0
184	20231120	162700	101126232	1987	1987	1987	1987	0
185	20231120	162600	101126232	1987	1987	1987	1987	0
186	20231120	162500	101126232	1987	1987	1987	1987	0
187	20231120	162400	101126232	1987	1987	1987	1987	0
188	20231120	162300	101126232	1987	1987	1987	1987	0
189	20231120	162200	101126232	1987	1987	1987	1987	0
190	20231120	162100	101126232	1987	1987	1987	1987	0
191	20231120	162000	101126232	1987	1987	1987	1987	0
192	20231120	161900	101126232	1987	1987	1987	1987	0
193	20231120	161800	101126232	1987	1987	1987	1987	0
194	20231120	161700	101126232	1987	1987	1987	1987	0
195	20231120	161600	101126232	1987	1987	1987	1987	0
196	20231120	161500	101126232	1987	1987	1987	1987	0
197	20231120	161400	101126232	1987	1987	1987	1987	0
198	20231120	161300	101126232	1987	1987	1987	1987	0
199	20231120	161200	101126232	1987	1987	1987	1987	0
200	20231120	161100	101126232	1987	1987	1987	1987	0
201	20231120	161000	101126232	1987	1987	1987	1987	0
202	20231120	160900	101126232	1987	1987	1987	1987	0
203	20231120	160800	101126232	1987	1987	1987	1987	0
204	20231120	160700	101126232	1987	1987	1987	1987	0
205	20231120	160600	101126232	1987	1987	1987	1987	0
206	20231120	160500	101126232	1987	1987	1987	1987	0
207	20231120	160400	101126232	1987	1987	1987	1987	0
208	20231120	160300	101126232	1987	1987	1987	1987	0
209	20231120	160200	101126232	1987	1987	1987	1987	0
210	20231120	160100	101126232	1987	1987	1987	1987	0
211	20231120	160000	101126232	1987	1987	1987	1987	0
212	20231120	155900	101126232	1987	1987	1987	1987	657
213	20231120	155800	101126232	1987	1987	1987	1987	0
214	20231120	155700	101126232	1987	1987	1987	1987	0
215	20231120	155600	101126232	1987	1987	1987	1987	0
216	20231120	155500	101126232	1987	1987	1987	1987	0
217	20231120	155400	101126232	1987	1987	1987	1987	0
218	20231120	155300	101126232	1987	1987	1987	1987	0
219	20231120	155200	101126232	1987	1987	1987	1987	0
220	20231120	155100	101126232	1987	1987	1987	1987	0
221	20231120	155000	101126232	1987	1987	1987	1987	0
222	20231120	154900	101126232	1987	1987	1987	1987	0
223	20231120	154800	101126232	1987	1987	1987	1987	0
224	20231120	154700	101126232	1987	1987	1987	1987	0
225	20231120	154600	101126232	1987	1987	1987	1987	0
226	20231120	154500	101126232	1987	1987	1987	1987	0
227	20231120	154400	101126232	1987	1987	1987	1987	0
228	20231120	154300	101126232	1987	1987	1987	1987	0
229	20231120	154200	101126232	1987	1987	1987	1987	0
230	20231120	154100	101126232	1987	1987	1987	1987	0
231	20231120	154000	101126232	1987	1987	1987	1987	0
232	20231120	153900	101126232	1987	1987	1987	1987	0
233	20231120	153800	101126232	1987	1987	1987	1987	0
234	20231120	153700	101126232	1987	1987	1987	1987	0
235	20231120	153600	101126232	1987	1987	1987	1987	0
236	20231120	153500	101126232	1987	1987	1987	1987	0
237	20231120	153400	101126232	1987	1987	1987	1987	0
238	20231120	153300	101126232	1987	1987	1987	1987	0
239	20231120	153200	101126232	1987	1987	1987	1987	0
240	20231120	153100	101126232	1987	1987	1987	1987	0
241	20231120	153000	101126232	1987	1987	1987	1987	657
242	20231120	152900	99820773	1961	1961	1961	1961	0
243	20231120	152800	99820773	1961	1961	1961	1961	0
244	20231120	152700	99820773	1961	1961	1961	1961	0
245	20231120	152600	99820773	1961	1961	1961	1961	0
246	20231120	152500	99820773	1961	1961	1961	1961	0
247	20231120	152400	99820773	1961	1961	1961	1961	0
248	20231120	152300	99820773	1961	1961	1961	1961	0
249	20231120	152200	99820773	1961	1961	1961	1961	0
250	20231120	152100	99820773	1961	1961	1961	1961	0
251	20231120	152000	99820773	1961	1961	1961	1961	0
252	20231120	151900	99820773	1961	1961	1961	1961	0
253	20231120	151800	99820773	1961	1961	1961	1961	0
254	20231120	151700	99820773	1961	1961	1961	1961	0
255	20231120	151600	99820773	1961	1961	1961	1961	0
256	20231120	151500	99820773	1961	1961	1961	1961	0
257	20231120	151400	99820773	1961	1961	1961	1961	0
258	20231120	151300	99820773	1961	1961	1961	1961	0
259	20231120	151200	99820773	1961	1961	1961	1961	0
260	20231120	151100	99820773	1961	1961	1961	1961	0
261	20231120	151000	99820773	1961	1961	1961	1961	4
262	20231120	150900	99812929	1961	1961	1961	1961	0
263	20231120	150800	99812929	1961	1961	1961	1961	0
264	20231120	150700	99812929	1961	1961	1961	1961	0
265	20231120	150600	99812929	1961	1961	1961	1961	200
266	20231120	150500	99420729	1980	1980	1980	1980	0
267	20231120	150400	99420729	1980	1980	1980	1980	0
268	20231120	150300	99420729	1980	1980	1980	1980	0
269	20231120	150200	99420729	1980	1980	1980	1980	0
270	20231120	150100	99420729	1980	1980	1980	1980	0
271	20231120	150000	99420729	1980	1980	1980	1980	0
272	20231120	145900	99420729	1980	1980	1980	1980	1265
273	20231120	145800	96916029	1982	1982	1982	1982	0
274	20231120	145700	96916029	1982	1982	1982	1982	0
275	20231120	145600	96916029	1982	1982	1982	1982	0
276	20231120	145500	96916029	1982	1982	1982	1982	0
277	20231120	145400	96916029	1982	1982	1982	1982	0
278	20231120	145300	96916029	1982	1982	1982	1982	0
279	20231120	145200	96916029	1982	1982	1982	1982	0
280	20231120	145100	96916029	1982	1982	1982	1982	0
281	20231120	145000	96916029	1982	1982	1982	1982	0
282	20231120	144900	96916029	1982	1982	1982	1982	0
283	20231120	144800	96916029	1982	1982	1982	1982	0
284	20231120	144700	96916029	1982	1982	1982	1982	0
285	20231120	144600	96916029	1982	1982	1982	1982	0
286	20231120	144500	96916029	1982	1982	1982	1982	0
287	20231120	144400	96916029	1982	1982	1982	1982	0
288	20231120	144300	96916029	1982	1982	1982	1982	0
289	20231120	144200	96916029	1982	1982	1982	1982	0
290	20231120	144100	96916029	1982	1982	1982	1982	0
291	20231120	144000	96916029	1982	1982	1982	1982	0
292	20231120	143900	96916029	1982	1982	1982	1982	0
293	20231120	143800	96916029	1982	1982	1982	1982	0
294	20231120	143700	96916029	1982	1982	1982	1982	5
295	20231120	143600	96906119	1956	1956	1956	1956	0
296	20231120	143500	96906119	1956	1956	1956	1956	0
297	20231120	143400	96906119	1956	1968	1968	1956	145
298	20231120	143300	96622331	1983	1983	1983	1983	0
299	20231120	143200	96622331	1983	1983	1983	1983	355
300	20231120	143100	95918366	1955	1983	1983	1955	5328
301	20231120	143000	85480715	1984	1984	1984	1984	0
302	20231120	142900	85480715	1984	1984	1984	1984	5
303	20231120	142800	85470795	1984	1984	1984	1984	0
304	20231120	142700	85470795	1984	1984	1984	1984	0
305	20231120	142600	85470795	1984	1984	1984	1984	5
306	20231120	142500	85460875	1984	1984	1984	1984	0
307	20231120	142400	85460875	1984	1984	1984	1984	0
308	20231120	142300	85460875	1984	1984	1984	1984	0
309	20231120	142200	85460875	1984	1984	1984	1984	5
310	20231120	142100	85450955	1984	1984	1984	1984	0
311	20231120	142000	85450955	1984	1984	1984	1984	0
312	20231120	141900	85450955	1984	1984	1984	1984	5
313	20231120	141800	85441035	1985	1985	1985	1985	0
314	20231120	141700	85441035	1985	1985	1985	1985	0
315	20231120	141600	85441035	1985	1985	1985	1985	0
316	20231120	141500	85441035	1985	1985	1985	1985	0
317	20231120	141400	85441035	1985	1985	1985	1985	0
318	20231120	141300	85441035	1985	1985	1985	1985	0
319	20231120	141200	85441035	1985	1985	1985	1985	5
320	20231120	141100	85431110	1986	1986	1986	1986	0
321	20231120	141000	85431110	1986	1986	1986	1986	0
322	20231120	140900	85431110	1986	1986	1986	1986	0
323	20231120	140800	85431110	1986	1986	1986	1986	0
324	20231120	140700	85431110	1986	1986	1986	1986	76
325	20231120	140600	85280174	1987	1987	1987	1987	5
326	20231120	140500	85270239	1987	1987	1987	1987	0
327	20231120	140400	85270239	1987	1987	1987	1987	0
328	20231120	140300	85270239	1987	1987	1987	1987	5
329	20231120	140200	85260304	1987	1987	1987	1987	0
330	20231120	140100	85260304	1987	1987	1987	1987	0
331	20231120	140000	85260304	1987	1987	1987	1987	5
332	20231120	135900	85250369	1987	1987	1987	1987	0
333	20231120	135800	85250369	1987	1987	1987	1987	0
334	20231120	135700	85250369	1987	1987	1987	1987	5
335	20231120	135600	85240434	1987	1987	1987	1987	0
336	20231120	135500	85240434	1987	1987	1987	1987	0
337	20231120	135400	85240434	1987	1987	1987	1987	5
338	20231120	135300	85230499	1987	1987	1987	1987	0
339	20231120	135200	85230499	1987	1987	1987	1987	0
340	20231120	135100	85230499	1987	1987	1987	1987	5
341	20231120	135000	85220564	1987	1987	1987	1987	0
342	20231120	134900	85220564	1987	1987	1987	1987	0
343	20231120	134800	85220564	1987	1987	1987	1987	5
344	20231120	134700	85210629	1987	1987	1987	1987	5
345	20231120	134600	85200694	1987	1987	1987	1987	6
346	20231120	134500	85188772	1987	1986	1987	1986	515
347	20231120	134400	84165977	1986	1986	1986	1986	0
348	20231120	134300	84165977	1986	1986	1986	1986	0
349	20231120	134200	84165977	1986	1986	1986	1986	0
350	20231120	134100	84165977	1986	1986	1986	1986	0
351	20231120	134000	84165977	1986	1986	1986	1986	0
352	20231120	133900	84165977	1986	1986	1986	1986	0
353	20231120	133800	84165977	1986	1986	1986	1986	0
354	20231120	133700	84165977	1986	1986	1986	1986	1000
355	20231120	133600	82179977	1986	1986	1986	1986	0
356	20231120	133500	82179977	1986	1986	1986	1986	0
357	20231120	133400	82179977	1986	1986	1986	1986	500
358	20231120	133300	81186977	1983	1983	1983	1983	0
359	20231120	133200	81186977	1983	1983	1983	1983	0
360	20231120	133100	81186977	1983	1983	1983	1983	0
361	20231120	133000	81186977	1983	1983	1983	1983	0
362	20231120	132900	81186977	1983	1983	1983	1983	0
363	20231120	132800	81186977	1983	1983	1983	1983	0
364	20231120	132700	81186977	1983	1983	1983	1983	0
365	20231120	132600	81186977	1983	1983	1983	1983	0
366	20231120	132500	81186977	1983	1983	1983	1983	0
367	20231120	132400	81186977	1983	1983	1983	1983	0
368	20231120	132300	81186977	1983	1983	1983	1983	0
369	20231120	132200	81186977	1983	1983	1983	1983	0
370	20231120	132100	81186977	1983	1983	1983	1983	0
371	20231120	132000	81186977	1983	1983	1983	1983	0
372	20231120	131900	81186977	1983	1983	1983	1983	0
373	20231120	131800	81186977	1983	1983	1983	1983	0
374	20231120	131700	81186977	1983	1983	1983	1983	0
375	20231120	131600	81186977	1983	1983	1983	1983	0
376	20231120	131500	81186977	1983	1983	1983	1983	0
377	20231120	131400	81186977	1983	1983	1983	1983	0
378	20231120	131300	81186977	1983	1983	1983	1983	6
379	20231120	131200	81175079	1987	1987	1987	1987	0
380	20231120	131100	81175079	1987	1987	1987	1987	0
381	20231120	131000	81175079	1987	1987	1987	1987	0
382	20231120	130900	81175079	1987	1985	1987	1985	50
383	20231120	130800	81075757	1982	1984	1984	1982	160
384	20231120	130700	80758626	1985	1985	1985	1985	0
385	20231120	130600	80758626	1985	1985	1985	1985	28
386	20231120	130500	80703046	1985	1985	1985	1985	8
387	20231120	130400	80687166	1985	1985	1985	1985	0
388	20231120	130300	80687166	1985	1985	1985	1985	0
389	20231120	130200	80687166	1985	1985	1985	1985	0
390	20231120	130100	80687166	1985	1985	1985	1985	0
391	20231120	130000	80687166	1985	1985	1985	1985	0
392	20231120	125900	80687166	1985	1985	1985	1985	0
393	20231120	125800	80687166	1985	1985	1985	1985	0
394	20231120	125700	80687166	1985	1985	1985	1985	0
395	20231120	125600	80687166	1985	1985	1985	1985	0
396	20231120	125500	80687166	1985	1985	1985	1985	0
397	20231120	125400	80687166	1985	1985	1985	1985	0
398	20231120	125300	80687166	1985	1985	1985	1985	0
399	20231120	125200	80687166	1985	1985	1985	1985	0
400	20231120	125100	80687166	1985	1985	1985	1985	0
401	20231120	125000	80687166	1985	1985	1985	1985	0
402	20231120	124900	80687166	1985	1985	1985	1985	0
403	20231120	124800	80687166	1985	1985	1985	1985	0
404	20231120	124700	80687166	1985	1985	1985	1985	0
405	20231120	124600	80687166	1985	1985	1985	1985	0
406	20231120	124500	80687166	1985	1985	1985	1985	0
407	20231120	124400	80687166	1985	1985	1985	1985	0
408	20231120	124300	80687166	1985	1985	1985	1985	0
409	20231120	124200	80687166	1985	1985	1985	1985	5
410	20231120	124100	80677241	1986	1986	1986	1986	78
411	20231120	124000	80522333	1986	1986	1986	1986	108
412	20231120	123900	80307845	1986	1986	1986	1986	7
413	20231120	123800	80293943	1986	1986	1986	1986	0
414	20231120	123700	80293943	1986	1986	1986	1986	0
415	20231120	123600	80293943	1986	1986	1986	1986	7
416	20231120	123500	80280041	1986	1986	1986	1986	0
417	20231120	123400	80280041	1986	1986	1986	1986	0
418	20231120	123300	80280041	1986	1986	1986	1986	0
419	20231120	123200	80280041	1986	1986	1986	1986	0
420	20231120	123100	80280041	1986	1986	1986	1986	0
421	20231120	123000	80280041	1986	1986	1986	1986	0
422	20231120	122900	80280041	1986	1986	1986	1986	0
423	20231120	122800	80280041	1986	1986	1986	1986	0
424	20231120	122700	80280041	1986	1986	1986	1986	0
425	20231120	122600	80280041	1986	1986	1986	1986	0
426	20231120	122500	80280041	1986	1986	1986	1986	0
427	20231120	122400	80280041	1986	1986	1986	1986	0
428	20231120	122300	80280041	1986	1986	1986	1986	0
429	20231120	122200	80280041	1986	1986	1986	1986	0
430	20231120	122100	80280041	1986	1986	1986	1986	0
431	20231120	122000	80280041	1986	1986	1986	1986	0
432	20231120	121900	80280041	1986	1986	1986	1986	0
433	20231120	121800	80280041	1986	1986	1986	1986	0
434	20231120	121700	80280041	1986	1986	1986	1986	0
435	20231120	121600	80280041	1986	1986	1986	1986	0
436	20231120	121500	80280041	1986	1986	1986	1986	0
437	20231120	121400	80280041	1986	1986	1986	1986	0
438	20231120	121300	80280041	1986	1986	1986	1986	0
439	20231120	121200	80280041	1986	1986	1986	1986	0
440	20231120	121100	80280041	1986	1986	1986	1986	0
441	20231120	121000	80280041	1986	1986	1986	1986	0
442	20231120	120900	80280041	1986	1986	1986	1986	0
443	20231120	120800	80280041	1986	1986	1986	1986	0
444	20231120	120700	80280041	1986	1986	1986	1986	0
445	20231120	120600	80280041	1986	1986	1986	1986	0
446	20231120	120500	80280041	1986	1986	1986	1986	0
447	20231120	120400	80280041	1986	1986	1986	1986	0
448	20231120	120300	80280041	1986	1986	1986	1986	0
449	20231120	120200	80280041	1986	1986	1986	1986	0
450	20231120	120100	80280041	1986	1986	1986	1986	5
451	20231120	120000	80270111	1987	1987	1987	1987	8
452	20231120	115900	80254215	1987	1987	1987	1987	0
453	20231120	115800	80254215	1987	1987	1987	1987	0
454	20231120	115700	80254215	1987	1987	1987	1987	8
455	20231120	115600	80238319	1987	1987	1987	1987	0
456	20231120	115500	80238319	1987	1987	1987	1987	0
457	20231120	115400	80238319	1987	1987	1987	1987	9
458	20231120	115300	80220436	1987	1987	1987	1987	0
459	20231120	115200	80220436	1987	1987	1987	1987	0
460	20231120	115100	80220436	1987	1987	1987	1987	5
461	20231120	115000	80210501	1987	1987	1987	1987	0
462	20231120	114900	80210501	1987	1987	1987	1987	0
463	20231120	114800	80210501	1987	1987	1987	1987	0
464	20231120	114700	80210501	1987	1987	1987	1987	0
465	20231120	114600	80210501	1987	1987	1987	1987	0
466	20231120	114500	80210501	1987	1987	1987	1987	0
467	20231120	114400	80210501	1987	1987	1987	1987	0
468	20231120	114300	80210501	1987	1987	1987	1987	0
469	20231120	114200	80210501	1987	1987	1987	1987	0
470	20231120	114100	80210501	1987	1987	1987	1987	0
471	20231120	114000	80210501	1987	1987	1987	1987	0
472	20231120	113900	80210501	1987	1987	1987	1987	59
473	20231120	113800	80093268	1986	1986	1986	1986	0
474	20231120	113700	80093268	1986	1986	1986	1986	0
475	20231120	113600	80093268	1986	1986	1986	1986	0
476	20231120	113500	80093268	1986	1986	1986	1986	0
477	20231120	113400	80093268	1986	1986	1986	1986	0
478	20231120	113300	80093268	1986	1986	1986	1986	0
479	20231120	113200	80093268	1986	1986	1986	1986	0
480	20231120	113100	80093268	1986	1986	1986	1986	0
481	20231120	113000	80093268	1986	1986	1986	1986	0
482	20231120	112900	80093268	1986	1986	1986	1986	0
483	20231120	112800	80093268	1986	1986	1986	1986	1
484	20231120	112700	80091282	1987	1987	1987	1987	10
485	20231120	112600	80071412	1987	1987	1987	1987	0
486	20231120	112500	80071412	1987	1987	1987	1987	0
487	20231120	112400	80071412	1987	1987	1987	1987	10
488	20231120	112300	80051542	1987	1987	1987	1987	0
489	20231120	112200	80051542	1987	1987	1987	1987	0
490	20231120	112100	80051542	1987	1987	1987	1987	10
491	20231120	112000	80031672	1987	1987	1987	1987	0
492	20231120	111900	80031672	1987	1987	1987	1987	0
493	20231120	111800	80031672	1987	1987	1987	1987	11
494	20231120	111700	80009815	1987	1987	1987	1987	0
495	20231120	111600	80009815	1987	1987	1987	1987	0
496	20231120	111500	80009815	1987	1987	1987	1987	11
497	20231120	111400	79987958	1987	1987	1987	1987	0
498	20231120	111300	79987958	1987	1987	1987	1987	0
499	20231120	111200	79987958	1987	1987	1987	1987	11
500	20231120	111100	79966101	1987	1987	1987	1987	0
501	20231120	111000	79966101	1987	1987	1987	1987	0
502	20231120	110900	79966101	1987	1987	1987	1987	1
503	20231120	110800	79964114	1988	1988	1988	1988	0
504	20231120	110700	79964114	1988	1988	1988	1988	0
505	20231120	110600	79964114	1988	1988	1988	1988	12
506	20231120	110500	79940258	1988	1988	1988	1988	0
507	20231120	110400	79940258	1988	1988	1988	1988	0
508	20231120	110300	79940258	1988	1988	1988	1988	12
509	20231120	110200	79916402	1988	1988	1988	1988	0
510	20231120	110100	79916402	1988	1988	1988	1988	0
511	20231120	110000	79916402	1988	1988	1988	1988	12
512	20231120	105900	79892546	1988	1988	1988	1988	0
513	20231120	105800	79892546	1988	1988	1988	1988	0
514	20231120	105700	79892546	1988	1987	1988	1987	3
515	20231120	105600	79886584	1982	1982	1982	1982	0
516	20231120	105500	79886584	1982	1982	1982	1982	0
517	20231120	105400	79886584	1982	1982	1982	1982	0
518	20231120	105300	79886584	1982	1982	1982	1982	0
519	20231120	105200	79886584	1982	1982	1982	1982	0
520	20231120	105100	79886584	1982	1982	1982	1982	0
521	20231120	105000	79886584	1982	1982	1982	1982	0
522	20231120	104900	79886584	1982	1982	1982	1982	0
523	20231120	104800	79886584	1982	1982	1982	1982	0
524	20231120	104700	79886584	1982	1982	1982	1982	0
525	20231120	104600	79886584	1982	1982	1982	1982	0
526	20231120	104500	79886584	1982	1982	1982	1982	0
527	20231120	104400	79886584	1982	1982	1982	1982	0
528	20231120	104300	79886584	1982	1982	1982	1982	0
529	20231120	104200	79886584	1982	1982	1982	1982	0
530	20231120	104100	79886584	1982	1982	1982	1982	0
531	20231120	104000	79886584	1982	1982	1982	1982	0
532	20231120	103900	79886584	1982	1982	1982	1982	0
533	20231120	103800	79886584	1982	1982	1982	1982	0
534	20231120	103700	79886584	1982	1982	1982	1982	0
535	20231120	103600	79886584	1982	1982	1982	1982	0
536	20231120	103500	79886584	1982	1982	1982	1982	0
537	20231120	103400	79886584	1982	1982	1982	1982	0
538	20231120	103300	79886584	1982	1982	1982	1982	8
539	20231120	103200	79870728	1981	1981	1981	1981	0
540	20231120	103100	79870728	1981	1983	1983	1981	1500
541	20231120	103000	76899096	1982	1982	1982	1982	0
542	20231120	102900	76899096	1982	1982	1982	1982	0
543	20231120	102800	76899096	1982	1981	1988	1981	410
544	20231120	102700	76086770	1981	1981	1981	1981	0
545	20231120	102600	76086770	1981	1981	1981	1981	16
546	20231120	102500	76055074	1981	1981	1981	1981	16
547	20231120	102400	76023378	1981	1981	1981	1981	17
548	20231120	102300	75989701	1980	1984	1984	1980	26094
549	20231120	102200	24273348	1983	1983	1983	1983	0
550	20231120	102100	24273348	1983	1983	1983	1983	0
551	20231120	102000	24273348	1983	1984	1984	1983	135
552	20231120	101900	24005628	1983	1983	1983	1983	0
553	20231120	101800	24005628	1983	1983	1983	1983	160
554	20231120	101700	23688348	1988	1988	1988	1988	0
555	20231120	101600	23688348	1988	1988	1988	1988	0
556	20231120	101500	23688348	1988	1988	1988	1988	0
557	20231120	101400	23688348	1988	1988	1988	1988	1
558	20231120	101300	23686360	1988	1988	1988	1988	0
559	20231120	101200	23686360	1988	1988	1988	1988	0
560	20231120	101100	23686360	1988	1988	1988	1988	0
561	20231120	101000	23686360	1988	1987	1988	1987	7
562	20231120	100900	23672445	1983	1983	1983	1983	0
563	20231120	100800	23672445	1983	1983	1983	1983	0
564	20231120	100700	23672445	1983	1983	1983	1983	0
565	20231120	100600	23672445	1983	1983	1983	1983	300
566	20231120	100500	23077545	1982	1982	1982	1982	1030
567	20231120	100400	21036085	1982	1983	1983	1982	1010
568	20231120	100300	19034196	1983	1983	1983	1982	692
569	20231120	100200	17662645	1983	1984	1984	1983	28
570	20231120	100100	17607116	1983	1983	1983	1983	0
571	20231120	100000	17607116	1983	1983	1983	1983	0
572	20231120	095900	17607116	1983	1983	1983	1983	0
573	20231120	095800	17607116	1983	1984	1984	1983	50
574	20231120	095700	17507946	1983	1984	1984	1983	201
575	20231120	095600	17109362	1984	1984	1984	1984	31
576	20231120	095500	17047858	1982	1984	1984	1982	498
577	20231120	095400	16060467	1984	1984	1984	1984	36
578	20231120	095300	15989043	1984	1984	1984	1984	0
579	20231120	095200	15989043	1984	1984	1984	1984	0
580	20231120	095100	15989043	1984	1984	1984	1984	63
581	20231120	095000	15864051	1983	1986	1986	1983	554
582	20231120	094900	14765448	1986	1986	1986	1986	0
583	20231120	094800	14765448	1986	1986	1986	1986	0
584	20231120	094700	14765448	1986	1986	1986	1986	0
585	20231120	094600	14765448	1986	1986	1986	1986	0
586	20231120	094500	14765448	1986	1986	1986	1986	0
587	20231120	094400	14765448	1986	1986	1986	1986	1
588	20231120	094300	14763462	1988	1988	1988	1988	6
589	20231120	094200	14751534	1988	1988	1988	1988	6
590	20231120	094100	14739606	1988	1986	1988	1986	71
591	20231120	094000	14598585	1986	1986	1986	1986	0
592	20231120	093900	14598585	1986	1986	1986	1986	2
593	20231120	093800	14594613	1982	1983	1983	1982	2796
594	20231120	093700	9050838	1988	1988	1988	1988	0
595	20231120	093600	9050838	1988	1988	1988	1988	0
596	20231120	093500	9050838	1988	1988	1988	1988	10
597	20231120	093400	9030958	1989	1989	1989	1989	0
598	20231120	093300	9030958	1989	1989	1989	1989	0
599	20231120	093200	9030958	1989	1988	1989	1988	27
600	20231120	093100	8977256	1989	1988	1989	1988	198
601	20231120	093000	8583435	1982	1982	1982	1982	0
602	20231120	092900	8583435	1982	1982	1982	1982	0
603	20231120	092800	8583435	1982	1982	1982	1982	0
604	20231120	092700	8583435	1982	1982	1982	1982	0
605	20231120	092600	8583435	1982	1982	1982	1982	100
606	20231120	092500	8385235	1981	1981	1981	1981	84
607	20231120	092400	8218831	1980	1989	1989	1980	588
608	20231120	092300	7053155	1981	1981	1981	1981	104
609	20231120	092200	6847131	1981	1990	1990	1981	608
610	20231120	092100	5641600	1981	1978	1990	1978	2236
611	20231120	092000	1214985	1979	1979	1979	1979	0
612	20231120	091900	1214985	1979	1979	1979	1979	0
613	20231120	091800	1214985	1979	1979	1979	1979	0
614	20231120	091700	1214985	1979	1979	1979	1979	0
615	20231120	091600	1214985	1979	1979	1979	1979	0
616	20231120	091500	1214985	1979	1979	1979	1979	1
617	20231120	091400	1213006	1979	1977	1979	1977	10
618	20231120	091300	1193223	1948	1948	1948	1948	0
619	20231120	091200	1193223	1948	1948	1948	1948	0
620	20231120	091100	1193223	1948	1948	1948	1948	0
621	20231120	091000	1193223	1948	1958	1958	1948	16
622	20231120	090900	1162010	1946	1946	1946	1946	0
623	20231120	090800	1162010	1946	1946	1946	1946	0
624	20231120	090700	1162010	1946	1946	1947	1946	135
625	20231120	090600	899298	1946	1946	1946	1946	2
626	20231120	090500	895406	1939	1939	1939	1939	0
627	20231120	090400	895406	1939	1939	1939	1939	0
628	20231120	090300	895406	1939	1939	1939	1939	0
629	20231120	090200	895406	1939	1948	1948	1937	44
630	20231120	090100	809813	1980	1979	1980	1979	11
631	20231120	090000	788040	1980	1980	1980	1980	398