KissMeData/340440/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	204700	130473331	1984	1984	1984	1984	799
3	20231120	204600	130473331	1984	1984	1984	1984	0
4	20231120	204500	130473331	1984	1984	1984	1984	0
5	20231120	204400	130473331	1984	1984	1984	1984	0
6	20231120	204300	130473331	1984	1984	1984	1984	0
7	20231120	204200	130473331	1984	1984	1984	1984	0
8	20231120	204100	130473331	1984	1984	1984	1984	0
9	20231120	204000	130473331	1984	1984	1984	1984	0
10	20231120	203900	130473331	1984	1984	1984	1984	0
11	20231120	203800	130473331	1984	1984	1984	1984	0
12	20231120	203700	130473331	1984	1984	1984	1984	0
13	20231120	203600	130473331	1984	1984	1984	1984	0
14	20231120	203500	130473331	1984	1984	1984	1984	0
15	20231120	203400	130473331	1984	1984	1984	1984	0
16	20231120	203300	130473331	1984	1984	1984	1984	0
17	20231120	203200	130473331	1984	1984	1984	1984	0
18	20231120	203100	130473331	1984	1984	1984	1984	0
19	20231120	203000	130473331	1984	1984	1984	1984	0
20	20231120	202900	130473331	1984	1984	1984	1984	0
21	20231120	202800	130473331	1984	1984	1984	1984	0
22	20231120	202700	130473331	1984	1984	1984	1984	0
23	20231120	202600	130473331	1984	1984	1984	1984	0
24	20231120	202500	130473331	1984	1984	1984	1984	0
25	20231120	202400	130473331	1984	1984	1984	1984	0
26	20231120	202300	130473331	1984	1984	1984	1984	0
27	20231120	202200	130473331	1984	1984	1984	1984	0
28	20231120	202100	130473331	1984	1984	1984	1984	0
29	20231120	202000	130473331	1984	1984	1984	1984	0
30	20231120	201900	130473331	1984	1984	1984	1984	0
31	20231120	201800	130473331	1984	1984	1984	1984	0
32	20231120	201700	130473331	1984	1984	1984	1984	799
33	20231120	201600	130473331	1984	1984	1984	1984	0
34	20231120	201500	130473331	1984	1984	1984	1984	0
35	20231120	201400	130473331	1984	1984	1984	1984	0
36	20231120	201300	130473331	1984	1984	1984	1984	0
37	20231120	201200	130473331	1984	1984	1984	1984	0
38	20231120	201100	130473331	1984	1984	1984	1984	0
39	20231120	201000	130473331	1984	1984	1984	1984	0
40	20231120	200900	130473331	1984	1984	1984	1984	0
41	20231120	200800	130473331	1984	1984	1984	1984	0
42	20231120	200700	130473331	1984	1984	1984	1984	0
43	20231120	200600	130473331	1984	1984	1984	1984	0
44	20231120	200500	130473331	1984	1984	1984	1984	0
45	20231120	200400	130473331	1984	1984	1984	1984	0
46	20231120	200300	130473331	1984	1984	1984	1984	0
47	20231120	200200	130473331	1984	1984	1984	1984	0
48	20231120	200100	130473331	1984	1984	1984	1984	0
49	20231120	200000	130473331	1984	1984	1984	1984	0
50	20231120	195900	130473331	1984	1984	1984	1984	0
51	20231120	195800	130473331	1984	1984	1984	1984	0
52	20231120	195700	130473331	1984	1984	1984	1984	0
53	20231120	195600	130473331	1984	1984	1984	1984	0
54	20231120	195500	130473331	1984	1984	1984	1984	0
55	20231120	195400	130473331	1984	1984	1984	1984	0
56	20231120	195300	130473331	1984	1984	1984	1984	0
57	20231120	195200	130473331	1984	1984	1984	1984	0
58	20231120	195100	130473331	1984	1984	1984	1984	0
59	20231120	195000	130473331	1984	1984	1984	1984	0
60	20231120	194900	130473331	1984	1984	1984	1984	0
61	20231120	194800	130473331	1984	1984	1984	1984	0
62	20231120	194700	130473331	1984	1984	1984	1984	799
63	20231120	194600	130473331	1984	1984	1984	1984	0
64	20231120	194500	130473331	1984	1984	1984	1984	0
65	20231120	194400	130473331	1984	1984	1984	1984	0
66	20231120	194300	130473331	1984	1984	1984	1984	0
67	20231120	194200	130473331	1984	1984	1984	1984	0
68	20231120	194100	130473331	1984	1984	1984	1984	0
69	20231120	194000	130473331	1984	1984	1984	1984	0
70	20231120	193900	130473331	1984	1984	1984	1984	0
71	20231120	193800	130473331	1984	1984	1984	1984	0
72	20231120	193700	130473331	1984	1984	1984	1984	0
73	20231120	193600	130473331	1984	1984	1984	1984	0
74	20231120	193500	130473331	1984	1984	1984	1984	0
75	20231120	193400	130473331	1984	1984	1984	1984	0
76	20231120	193300	130473331	1984	1984	1984	1984	0
77	20231120	193200	130473331	1984	1984	1984	1984	0
78	20231120	193100	130473331	1984	1984	1984	1984	0
79	20231120	193000	130473331	1984	1984	1984	1984	0
80	20231120	192900	130473331	1984	1984	1984	1984	0
81	20231120	192800	130473331	1984	1984	1984	1984	0
82	20231120	192700	130473331	1984	1984	1984	1984	0
83	20231120	192600	130473331	1984	1984	1984	1984	0
84	20231120	192500	130473331	1984	1984	1984	1984	0
85	20231120	192400	130473331	1984	1984	1984	1984	0
86	20231120	192300	130473331	1984	1984	1984	1984	0
87	20231120	192200	130473331	1984	1984	1984	1984	0
88	20231120	192100	130473331	1984	1984	1984	1984	0
89	20231120	192000	130473331	1984	1984	1984	1984	0
90	20231120	191900	130473331	1984	1984	1984	1984	0
91	20231120	191800	130473331	1984	1984	1984	1984	0
92	20231120	191700	130473331	1984	1984	1984	1984	799
93	20231120	191600	130473331	1984	1984	1984	1984	0
94	20231120	191500	130473331	1984	1984	1984	1984	0
95	20231120	191400	130473331	1984	1984	1984	1984	0
96	20231120	191300	130473331	1984	1984	1984	1984	0
97	20231120	191200	130473331	1984	1984	1984	1984	0
98	20231120	191100	130473331	1984	1984	1984	1984	0
99	20231120	191000	130473331	1984	1984	1984	1984	0
100	20231120	190900	130473331	1984	1984	1984	1984	0
101	20231120	190800	130473331	1984	1984	1984	1984	0
102	20231120	190700	130473331	1984	1984	1984	1984	0
103	20231120	190600	130473331	1984	1984	1984	1984	0
104	20231120	190500	130473331	1984	1984	1984	1984	0
105	20231120	190400	130473331	1984	1984	1984	1984	0
106	20231120	190300	130473331	1984	1984	1984	1984	0
107	20231120	190200	130473331	1984	1984	1984	1984	0
108	20231120	190100	130473331	1984	1984	1984	1984	0
109	20231120	190000	130473331	1984	1984	1984	1984	0
110	20231120	185900	130473331	1984	1984	1984	1984	0
111	20231120	185800	130473331	1984	1984	1984	1984	0
112	20231120	185700	130473331	1984	1984	1984	1984	0
113	20231120	185600	130473331	1984	1984	1984	1984	0
114	20231120	185500	130473331	1984	1984	1984	1984	0
115	20231120	185400	130473331	1984	1984	1984	1984	0
116	20231120	185300	130473331	1984	1984	1984	1984	0
117	20231120	185200	130473331	1984	1984	1984	1984	0
118	20231120	185100	130473331	1984	1984	1984	1984	0
119	20231120	185000	130473331	1984	1984	1984	1984	0
120	20231120	184900	130473331	1984	1984	1984	1984	0
121	20231120	184800	130473331	1984	1984	1984	1984	0
122	20231120	184700	130473331	1984	1984	1984	1984	799
123	20231120	184600	130473331	1984	1984	1984	1984	0
124	20231120	184500	130473331	1984	1984	1984	1984	0
125	20231120	184400	130473331	1984	1984	1984	1984	0
126	20231120	184300	130473331	1984	1984	1984	1984	0
127	20231120	184200	130473331	1984	1984	1984	1984	0
128	20231120	184100	130473331	1984	1984	1984	1984	0
129	20231120	184000	130473331	1984	1984	1984	1984	0
130	20231120	183900	130473331	1984	1984	1984	1984	0
131	20231120	183800	130473331	1984	1984	1984	1984	0
132	20231120	183700	130473331	1984	1984	1984	1984	0
133	20231120	183600	130473331	1984	1984	1984	1984	0
134	20231120	183500	130473331	1984	1984	1984	1984	0
135	20231120	183400	130473331	1984	1984	1984	1984	0
136	20231120	183300	130473331	1984	1984	1984	1984	0
137	20231120	183200	130473331	1984	1984	1984	1984	0
138	20231120	183100	130473331	1984	1984	1984	1984	0
139	20231120	183000	130473331	1984	1984	1984	1984	0
140	20231120	182900	130473331	1984	1984	1984	1984	0
141	20231120	182800	130473331	1984	1984	1984	1984	0
142	20231120	182700	130473331	1984	1984	1984	1984	0
143	20231120	182600	130473331	1984	1984	1984	1984	0
144	20231120	182500	130473331	1984	1984	1984	1984	0
145	20231120	182400	130473331	1984	1984	1984	1984	0
146	20231120	182300	130473331	1984	1984	1984	1984	0
147	20231120	182200	130473331	1984	1984	1984	1984	0
148	20231120	182100	130473331	1984	1984	1984	1984	0
149	20231120	182000	130473331	1984	1984	1984	1984	0
150	20231120	181900	130473331	1984	1984	1984	1984	0
151	20231120	181800	130473331	1984	1984	1984	1984	0
152	20231120	181700	130473331	1984	1984	1984	1984	799
153	20231120	181600	130473331	1984	1984	1984	1984	0
154	20231120	181500	130473331	1984	1984	1984	1984	0
155	20231120	181400	130473331	1984	1984	1984	1984	0
156	20231120	181300	130473331	1984	1984	1984	1984	0
157	20231120	181200	130473331	1984	1984	1984	1984	0
158	20231120	181100	130473331	1984	1984	1984	1984	0
159	20231120	181000	130473331	1984	1984	1984	1984	0
160	20231120	180900	130473331	1984	1984	1984	1984	0
161	20231120	180800	130473331	1984	1984	1984	1984	0
162	20231120	180700	130473331	1984	1984	1984	1984	0
163	20231120	180600	130473331	1984	1984	1984	1984	0
164	20231120	180500	130473331	1984	1984	1984	1984	0
165	20231120	180400	130473331	1984	1984	1984	1984	0
166	20231120	180300	130473331	1984	1984	1984	1984	0
167	20231120	180200	130473331	1984	1984	1984	1984	0
168	20231120	180100	130473331	1984	1984	1984	1984	0
169	20231120	180000	130473331	1984	1984	1984	1984	0
170	20231120	175900	130473331	1984	1984	1984	1984	0
171	20231120	175800	130473331	1984	1984	1984	1984	0
172	20231120	175700	130473331	1984	1984	1984	1984	0
173	20231120	175600	130473331	1984	1984	1984	1984	0
174	20231120	175500	130473331	1984	1984	1984	1984	0
175	20231120	175400	130473331	1984	1984	1984	1984	0
176	20231120	175300	130473331	1984	1984	1984	1984	0
177	20231120	175200	130473331	1984	1984	1984	1984	0
178	20231120	175100	130473331	1984	1984	1984	1984	0
179	20231120	175000	130473331	1984	1984	1984	1984	0
180	20231120	174900	130473331	1984	1984	1984	1984	0
181	20231120	174800	130473331	1984	1984	1984	1984	0
182	20231120	174700	130473331	1984	1984	1984	1984	799
183	20231120	174600	130473331	1984	1984	1984	1984	0
184	20231120	174500	130473331	1984	1984	1984	1984	0
185	20231120	174400	130473331	1984	1984	1984	1984	0
186	20231120	174300	130473331	1984	1984	1984	1984	0
187	20231120	174200	130473331	1984	1984	1984	1984	0
188	20231120	174100	130473331	1984	1984	1984	1984	0
189	20231120	174000	130473331	1984	1984	1984	1984	0
190	20231120	173900	130473331	1984	1984	1984	1984	0
191	20231120	173800	130473331	1984	1984	1984	1984	0
192	20231120	173700	130473331	1984	1984	1984	1984	0
193	20231120	173600	130473331	1984	1984	1984	1984	0
194	20231120	173500	130473331	1984	1984	1984	1984	0
195	20231120	173400	130473331	1984	1984	1984	1984	0
196	20231120	173300	130473331	1984	1984	1984	1984	0
197	20231120	173200	130473331	1984	1984	1984	1984	0
198	20231120	173100	130473331	1984	1984	1984	1984	0
199	20231120	173000	130473331	1984	1984	1984	1984	0
200	20231120	172900	130473331	1984	1984	1984	1984	0
201	20231120	172800	130473331	1984	1984	1984	1984	0
202	20231120	172700	130473331	1984	1984	1984	1984	0
203	20231120	172600	130473331	1984	1984	1984	1984	0
204	20231120	172500	130473331	1984	1984	1984	1984	0
205	20231120	172400	130473331	1984	1984	1984	1984	0
206	20231120	172300	130473331	1984	1984	1984	1984	0
207	20231120	172200	130473331	1984	1984	1984	1984	0
208	20231120	172100	130473331	1984	1984	1984	1984	0
209	20231120	172000	130473331	1984	1984	1984	1984	0
210	20231120	171900	130473331	1984	1984	1984	1984	0
211	20231120	171800	130473331	1984	1984	1984	1984	0
212	20231120	171700	130473331	1984	1984	1984	1984	799
213	20231120	171600	130473331	1984	1984	1984	1984	0
214	20231120	171500	130473331	1984	1984	1984	1984	0
215	20231120	171400	130473331	1984	1984	1984	1984	0
216	20231120	171300	130473331	1984	1984	1984	1984	0
217	20231120	171200	130473331	1984	1984	1984	1984	0
218	20231120	171100	130473331	1984	1984	1984	1984	0
219	20231120	171000	130473331	1984	1984	1984	1984	0
220	20231120	170900	130473331	1984	1984	1984	1984	0
221	20231120	170800	130473331	1984	1984	1984	1984	0
222	20231120	170700	130473331	1984	1984	1984	1984	0
223	20231120	170600	130473331	1984	1984	1984	1984	0
224	20231120	170500	130473331	1984	1984	1984	1984	0
225	20231120	170400	130473331	1984	1984	1984	1984	0
226	20231120	170300	130473331	1984	1984	1984	1984	0
227	20231120	170200	130473331	1984	1984	1984	1984	0
228	20231120	170100	130473331	1984	1984	1984	1984	0
229	20231120	170000	130473331	1984	1984	1984	1984	0
230	20231120	165900	130473331	1984	1984	1984	1984	0
231	20231120	165800	130473331	1984	1984	1984	1984	0
232	20231120	165700	130473331	1984	1984	1984	1984	0
233	20231120	165600	130473331	1984	1984	1984	1984	0
234	20231120	165500	130473331	1984	1984	1984	1984	0
235	20231120	165400	130473331	1984	1984	1984	1984	0
236	20231120	165300	130473331	1984	1984	1984	1984	0
237	20231120	165200	130473331	1984	1984	1984	1984	0
238	20231120	165100	130473331	1984	1984	1984	1984	0
239	20231120	165000	130473331	1984	1984	1984	1984	0
240	20231120	164900	130473331	1984	1984	1984	1984	0
241	20231120	164800	130473331	1984	1984	1984	1984	0
242	20231120	164700	130473331	1984	1984	1984	1984	799
243	20231120	164600	130473331	1984	1984	1984	1984	0
244	20231120	164500	130473331	1984	1984	1984	1984	0
245	20231120	164400	130473331	1984	1984	1984	1984	0
246	20231120	164300	130473331	1984	1984	1984	1984	0
247	20231120	164200	130473331	1984	1984	1984	1984	0
248	20231120	164100	130473331	1984	1984	1984	1984	0
249	20231120	164000	130473331	1984	1984	1984	1984	0
250	20231120	163900	130473331	1984	1984	1984	1984	0
251	20231120	163800	130473331	1984	1984	1984	1984	0
252	20231120	163700	130473331	1984	1984	1984	1984	0
253	20231120	163600	130473331	1984	1984	1984	1984	0
254	20231120	163500	130473331	1984	1984	1984	1984	0
255	20231120	163400	130473331	1984	1984	1984	1984	0
256	20231120	163300	130473331	1984	1984	1984	1984	0
257	20231120	163200	130473331	1984	1984	1984	1984	0
258	20231120	163100	130473331	1984	1984	1984	1984	0
259	20231120	163000	130473331	1984	1984	1984	1984	0
260	20231120	162900	130473331	1984	1984	1984	1984	0
261	20231120	162800	130473331	1984	1984	1984	1984	0
262	20231120	162700	130473331	1984	1984	1984	1984	0
263	20231120	162600	130473331	1984	1984	1984	1984	0
264	20231120	162500	130473331	1984	1984	1984	1984	0
265	20231120	162400	130473331	1984	1984	1984	1984	0
266	20231120	162300	130473331	1984	1984	1984	1984	0
267	20231120	162200	130473331	1984	1984	1984	1984	0
268	20231120	162100	130473331	1984	1984	1984	1984	0
269	20231120	162000	130473331	1984	1984	1984	1984	0
270	20231120	161900	130473331	1984	1984	1984	1984	0
271	20231120	161800	130473331	1984	1984	1984	1984	0
272	20231120	161700	130473331	1984	1984	1984	1984	799
273	20231120	161600	130473331	1984	1984	1984	1984	0
274	20231120	161500	130473331	1984	1984	1984	1984	0
275	20231120	161400	130473331	1984	1984	1984	1984	0
276	20231120	161300	130473331	1984	1984	1984	1984	0
277	20231120	161200	130473331	1984	1984	1984	1984	0
278	20231120	161100	130473331	1984	1984	1984	1984	0
279	20231120	161000	130473331	1984	1984	1984	1984	0
280	20231120	160900	130473331	1984	1984	1984	1984	0
281	20231120	160800	130473331	1984	1984	1984	1984	0
282	20231120	160700	130473331	1984	1984	1984	1984	0
283	20231120	160600	130473331	1984	1984	1984	1984	0
284	20231120	160500	130473331	1984	1984	1984	1984	0
285	20231120	160400	130473331	1984	1984	1984	1984	0
286	20231120	160300	130473331	1984	1984	1984	1984	0
287	20231120	160200	130473331	1984	1984	1984	1984	0
288	20231120	160100	130473331	1984	1984	1984	1984	0
289	20231120	160000	130473331	1984	1984	1984	1984	0
290	20231120	155900	130473331	1984	1984	1984	1984	0
291	20231120	155800	130473331	1984	1984	1984	1984	0
292	20231120	155700	130473331	1984	1984	1984	1984	0
293	20231120	155600	130473331	1984	1984	1984	1984	0
294	20231120	155500	130473331	1984	1984	1984	1984	0
295	20231120	155400	130473331	1984	1984	1984	1984	0
296	20231120	155300	130473331	1984	1984	1984	1984	0
297	20231120	155200	130473331	1984	1984	1984	1984	0
298	20231120	155100	130473331	1984	1984	1984	1984	0
299	20231120	155000	130473331	1984	1984	1984	1984	0
300	20231120	154900	130473331	1984	1984	1984	1984	0
301	20231120	154800	130473331	1984	1984	1984	1984	0
302	20231120	154700	130473331	1984	1984	1984	1984	799
303	20231120	154600	130473331	1984	1984	1984	1984	0
304	20231120	154500	130473331	1984	1984	1984	1984	0
305	20231120	154400	130473331	1984	1984	1984	1984	0
306	20231120	154300	130473331	1984	1984	1984	1984	0
307	20231120	154200	130473331	1984	1984	1984	1984	0
308	20231120	154100	130473331	1984	1984	1984	1984	0
309	20231120	154000	130473331	1984	1984	1984	1984	0
310	20231120	153900	130473331	1984	1984	1984	1984	0
311	20231120	153800	130473331	1984	1984	1984	1984	0
312	20231120	153700	130473331	1984	1984	1984	1984	0
313	20231120	153600	130473331	1984	1984	1984	1984	0
314	20231120	153500	130473331	1984	1984	1984	1984	0
315	20231120	153400	130473331	1984	1984	1984	1984	0
316	20231120	153300	130473331	1984	1984	1984	1984	0
317	20231120	153200	130473331	1984	1984	1984	1984	0
318	20231120	153100	130473331	1984	1984	1984	1984	0
319	20231120	153000	130473331	1984	1984	1984	1984	799
320	20231120	152900	128888115	1984	1984	1984	1984	0
321	20231120	152800	128888115	1984	1984	1984	1984	0
322	20231120	152700	128888115	1984	1984	1984	1984	0
323	20231120	152600	128888115	1984	1984	1984	1984	0
324	20231120	152500	128888115	1984	1984	1984	1984	0
325	20231120	152400	128888115	1984	1984	1984	1984	0
326	20231120	152300	128888115	1984	1984	1984	1984	0
327	20231120	152200	128888115	1984	1984	1984	1984	0
328	20231120	152100	128888115	1984	1984	1984	1984	0
329	20231120	152000	128888115	1984	1984	1984	1984	0
330	20231120	151900	128888115	1984	1984	1984	1984	0
331	20231120	151800	128888115	1984	1984	1984	1984	2106
332	20231120	151700	124709811	1980	1980	1980	1980	0
333	20231120	151600	124709811	1980	1980	1983	1980	379
334	20231120	151500	123958332	1980	1980	1980	1980	0
335	20231120	151400	123958332	1980	1980	1980	1980	0
336	20231120	151300	123958332	1980	1980	1980	1980	0
337	20231120	151200	123958332	1980	1980	1980	1980	0
338	20231120	151100	123958332	1980	1980	1980	1980	0
339	20231120	151000	123958332	1980	1980	1980	1980	4
340	20231120	150900	123950412	1983	1983	1983	1983	352
341	20231120	150800	123252396	1983	1983	1983	1983	0
342	20231120	150700	123252396	1983	1983	1984	1983	204
343	20231120	150600	122847788	1983	1983	1983	1983	0
344	20231120	150500	122847788	1983	1983	1983	1983	0
345	20231120	150400	122847788	1983	1983	1983	1983	386
346	20231120	150300	122082350	1983	1983	1983	1983	602
347	20231120	150200	120888584	1984	1984	1984	1984	0
348	20231120	150100	120888584	1984	1984	1984	1984	0
349	20231120	150000	120888584	1984	1984	1984	1984	19
350	20231120	145900	120850888	1984	1984	1984	1984	0
351	20231120	145800	120850888	1984	1984	1984	1984	0
352	20231120	145700	120850888	1984	1984	1984	1984	10
353	20231120	145600	120831048	1984	1984	1984	1984	0
354	20231120	145500	120831048	1984	1984	1984	1984	125
355	20231120	145400	120583048	1983	1983	1983	1983	10
356	20231120	145300	120563218	1983	1983	1983	1983	1889
357	20231120	145200	116817331	1983	1983	1983	1983	154
358	20231120	145100	116511949	1983	1983	1983	1983	1
359	20231120	145000	116509966	1983	1983	1983	1983	56
360	20231120	144900	116398918	1979	1979	1979	1979	242
361	20231120	144800	115920000	1979	1985	1985	1979	776
362	20231120	144700	114383468	1985	1981	1985	1981	5000
363	20231120	144600	104462752	1981	1981	1981	1981	0
364	20231120	144500	104462752	1981	1981	1981	1981	56
365	20231120	144400	104351816	1982	1982	1982	1982	0
366	20231120	144300	104351816	1982	1982	1982	1982	0
367	20231120	144200	104351816	1982	1981	1982	1981	20
368	20231120	144100	104312178	1982	1982	1982	1982	0
369	20231120	144000	104312178	1982	1981	1982	1981	98
370	20231120	143900	104117971	1981	1981	1981	1981	609
371	20231120	143800	102911542	1982	1980	1982	1980	181
372	20231120	143700	102552953	1978	1978	1978	1978	16
373	20231120	143600	102521305	1978	1980	1980	1978	26
374	20231120	143500	102469857	1980	1977	1980	1977	72
375	20231120	143400	102327360	1978	1978	1978	1978	50
376	20231120	143300	102228460	1979	1980	1980	1979	357
377	20231120	143200	101521650	1980	1980	1980	1980	16
378	20231120	143100	101489970	1980	1980	1980	1980	17
379	20231120	143000	101456310	1980	1982	1982	1980	158
380	20231120	142900	101143224	1982	1983	1983	1982	60
381	20231120	142800	101024254	1984	1983	1985	1983	238
382	20231120	142700	100551878	1985	1985	1985	1985	0
383	20231120	142600	100551878	1985	1985	1985	1985	0
384	20231120	142500	100551878	1985	1985	1985	1985	57
385	20231120	142400	100438733	1985	1984	1985	1984	19
386	20231120	142300	100401031	1985	1985	1985	1985	0
387	20231120	142200	100401031	1985	1985	1985	1985	0
388	20231120	142100	100401031	1985	1985	1985	1985	0
389	20231120	142000	100401031	1985	1985	1985	1985	57
390	20231120	141900	100287886	1985	1985	1985	1985	0
391	20231120	141800	100287886	1985	1983	1985	1983	139
392	20231120	141700	100012025	1984	1984	1984	1984	0
393	20231120	141600	100012025	1984	1984	1984	1984	0
394	20231120	141500	100012025	1984	1983	1984	1983	67
395	20231120	141400	99879133	1984	1984	1984	1984	0
396	20231120	141300	99879133	1984	1983	1984	1983	554
397	20231120	141200	98780004	1984	1984	1984	1984	0
398	20231120	141100	98780004	1984	1984	1984	1984	0
399	20231120	141000	98780004	1984	1981	1984	1981	195
400	20231120	140900	98393193	1984	1984	1984	1984	0
401	20231120	140800	98393193	1984	1982	1984	1982	139
402	20231120	140700	98117493	1982	1982	1982	1982	13
403	20231120	140600	98091727	1983	1983	1983	1983	504
404	20231120	140500	97092295	1984	1983	1984	1983	57
405	20231120	140400	96979208	1974	1983	1983	1974	11
406	20231120	140300	96957440	1981	1981	1981	1981	20
407	20231120	140200	96917820	1981	1981	1981	1981	0
408	20231120	140100	96917820	1981	1981	1981	1981	0
409	20231120	140000	96917820	1981	1981	1981	1981	0
410	20231120	135900	96917820	1981	1981	1981	1981	0
411	20231120	135800	96917820	1981	1983	1984	1981	149
412	20231120	135700	96622321	1983	1983	1983	1983	0
413	20231120	135600	96622321	1983	1983	1983	1983	8
414	20231120	135500	96606457	1983	1983	1983	1983	6
415	20231120	135400	96594559	1983	1983	1983	1983	0
416	20231120	135300	96594559	1983	1983	1983	1983	0
417	20231120	135200	96594559	1983	1983	1983	1983	0
418	20231120	135100	96594559	1983	1982	1983	1982	1000
419	20231120	135000	94611929	1983	1983	1983	1983	0
420	20231120	134900	94611929	1983	1983	1983	1983	0
421	20231120	134800	94611929	1983	1978	1983	1978	139
422	20231120	134700	94336828	1979	1979	1979	1979	0
423	20231120	134600	94336828	1979	1979	1979	1979	0
424	20231120	134500	94336828	1979	1975	1979	1975	21
425	20231120	134400	94295310	1979	1979	1979	1979	0
426	20231120	134300	94295310	1979	1979	1979	1979	0
427	20231120	134200	94295310	1979	1979	1979	1979	0
428	20231120	134100	94295310	1979	1979	1979	1979	0
429	20231120	134000	94295310	1979	1978	1979	1978	42
430	20231120	133900	94212232	1980	1980	1980	1980	0
431	20231120	133800	94212232	1980	1980	1980	1980	140
432	20231120	133700	93935032	1967	1967	1967	1967	0
433	20231120	133600	93935032	1967	1971	1971	1967	573
434	20231120	133500	92807763	1982	1982	1982	1982	0
435	20231120	133400	92807763	1982	1982	1982	1982	1
436	20231120	133300	92805781	1982	1982	1982	1982	9
437	20231120	133200	92787943	1983	1983	1983	1983	0
438	20231120	133100	92787943	1983	1983	1983	1983	0
439	20231120	133000	92787943	1983	1983	1983	1983	0
440	20231120	132900	92787943	1983	1983	1983	1983	0
441	20231120	132800	92787943	1983	1980	1983	1980	139
442	20231120	132700	92512543	1980	1980	1980	1980	20
443	20231120	132600	92472943	1980	1980	1980	1980	0
444	20231120	132500	92472943	1980	1980	1980	1980	0
445	20231120	132400	92472943	1980	1980	1980	1980	1
446	20231120	132300	92470963	1979	1982	1982	1979	24
447	20231120	132200	92423398	1967	1967	1967	1967	0
448	20231120	132100	92423398	1967	1972	1972	1967	573
449	20231120	132000	91294741	1983	1983	1983	1983	0
450	20231120	131900	91294741	1983	1983	1983	1983	0
451	20231120	131800	91294741	1983	1982	1984	1980	167
452	20231120	131700	90963542	1982	1982	1982	1982	0
453	20231120	131600	90963542	1982	1982	1982	1982	2
454	20231120	131500	90959578	1982	1982	1982	1982	12
455	20231120	131400	90935794	1980	1980	1980	1980	0
456	20231120	131300	90935794	1980	1982	1982	1980	27
457	20231120	131200	90882316	1983	1983	1983	1983	0
458	20231120	131100	90882316	1983	1983	1983	1983	0
459	20231120	131000	90882316	1983	1979	1984	1979	140
460	20231120	130900	90604862	1978	1978	1978	1978	20
461	20231120	130800	90565302	1979	1979	1979	1979	1
462	20231120	130700	90563323	1978	1978	1978	1978	0
463	20231120	130600	90563323	1978	1978	1978	1978	566
464	20231120	130500	89443775	1978	1978	1978	1978	0
465	20231120	130400	89443775	1978	1978	1978	1978	2
466	20231120	130300	89439819	1979	1979	1979	1979	0
467	20231120	130200	89439819	1979	1979	1979	1979	0
468	20231120	130100	89439819	1979	1979	1979	1979	0
469	20231120	130000	89439819	1979	1979	1979	1979	11
470	20231120	125900	89418050	1979	1979	1979	1979	126
471	20231120	125800	89168696	1980	1980	1980	1980	0
472	20231120	125700	89168696	1980	1980	1980	1980	0
473	20231120	125600	89168696	1980	1980	1980	1980	1001
474	20231120	125500	87186716	1985	1985	1985	1985	0
475	20231120	125400	87186716	1985	1985	1985	1985	0
476	20231120	125300	87186716	1985	1984	1985	1984	10
477	20231120	125200	87166867	1983	1983	1983	1983	10
478	20231120	125100	87147037	1983	1983	1983	1983	19
479	20231120	125000	87109360	1983	1983	1983	1983	0
480	20231120	124900	87109360	1983	1983	1983	1983	0
481	20231120	124800	87109360	1983	1983	1983	1983	1
482	20231120	124700	87107377	1983	1981	1983	1981	1512
483	20231120	124600	84109208	1983	1983	1983	1983	0
484	20231120	124500	84109208	1983	1984	1987	1983	959
485	20231120	124400	82204464	1987	1987	1987	1987	0
486	20231120	124300	82204464	1987	1987	1987	1987	0
487	20231120	124200	82204464	1987	1987	1987	1987	0
488	20231120	124100	82204464	1987	1987	1987	1987	0
489	20231120	124000	82204464	1987	1981	1987	1980	1043
490	20231120	123900	80134755	1983	1983	1983	1983	0
491	20231120	123800	80134755	1983	1983	1983	1983	0
492	20231120	123700	80134755	1983	1983	1983	1983	0
493	20231120	123600	80134755	1983	1983	1983	1983	0
494	20231120	123500	80134755	1983	1983	1983	1983	0
495	20231120	123400	80134755	1983	1983	1983	1983	0
496	20231120	123300	80134755	1983	1983	1983	1983	20
497	20231120	123200	80095095	1983	1983	1983	1983	0
498	20231120	123100	80095095	1983	1983	1983	1983	9
499	20231120	123000	80077248	1983	1980	1983	1980	12
500	20231120	122900	80053470	1970	1970	1970	1970	0
501	20231120	122800	80053470	1970	1970	1970	1970	0
502	20231120	122700	80053470	1970	1969	1970	1969	70
503	20231120	122600	79915606	1970	1970	1970	1970	0
504	20231120	122500	79915606	1970	1970	1970	1970	3
505	20231120	122400	79909696	1970	1970	1970	1970	2
506	20231120	122300	79905756	1970	1970	1970	1970	0
507	20231120	122200	79905756	1970	1970	1970	1970	51
508	20231120	122100	79805286	1983	1983	1983	1983	0
509	20231120	122000	79805286	1983	1983	1983	1983	0
510	20231120	121900	79805286	1983	1983	1983	1983	0
511	20231120	121800	79805286	1983	1983	1983	1983	0
512	20231120	121700	79805286	1983	1983	1983	1983	0
513	20231120	121600	79805286	1983	1983	1983	1983	218
514	20231120	121500	79372992	1983	1983	1983	1983	12
515	20231120	121400	79349196	1983	1983	1983	1983	0
516	20231120	121300	79349196	1983	1983	1983	1983	0
517	20231120	121200	79349196	1983	1983	1983	1983	120
518	20231120	121100	79111236	1967	1967	1967	1967	1
519	20231120	121000	79109269	1984	1984	1984	1984	149
520	20231120	120900	78813653	1985	1984	1985	1984	218
521	20231120	120800	78380934	1966	1966	1966	1966	0
522	20231120	120700	78380934	1966	1966	1966	1966	0
523	20231120	120600	78380934	1966	1966	1966	1966	0
524	20231120	120500	78380934	1966	1966	1966	1966	0
525	20231120	120400	78380934	1966	1966	1966	1966	110
526	20231120	120300	78164674	1966	1966	1966	1966	110
527	20231120	120200	77948414	1965	1985	1987	1965	326
528	20231120	120100	77302902	1966	1967	1967	1966	10
529	20231120	120000	77283240	1985	1985	1985	1985	12
530	20231120	115900	77259420	1985	1985	1985	1985	300
531	20231120	115800	76663920	1986	1986	1986	1986	0
532	20231120	115700	76663920	1986	1986	1986	1986	95
533	20231120	115600	76475250	1987	1987	1987	1987	0
534	20231120	115500	76475250	1987	1979	1987	1979	538
535	20231120	115400	75407977	1979	1979	1979	1979	19
536	20231120	115300	75370376	1979	1979	1979	1979	0
537	20231120	115200	75370376	1979	1979	1979	1979	1
538	20231120	115100	75368397	1979	1979	1979	1979	11
539	20231120	115000	75346628	1965	1965	1965	1965	0
540	20231120	114900	75346628	1965	1975	1975	1965	600
541	20231120	114800	74166611	1980	1980	1980	1980	0
542	20231120	114700	74166611	1980	1980	1980	1980	0
543	20231120	114600	74166611	1980	1980	1980	1980	56
544	20231120	114500	74055731	1980	1979	1980	1979	22
545	20231120	114400	74012172	1979	1979	1979	1979	0
546	20231120	114300	74012172	1979	1979	1979	1979	0
547	20231120	114200	74012172	1979	1980	1980	1979	115
548	20231120	114100	73784473	1980	1980	1980	1980	0
549	20231120	114000	73784473	1980	1980	1980	1980	43
550	20231120	113900	73699333	1970	1970	1970	1970	0
551	20231120	113800	73699333	1970	1970	1970	1970	85
552	20231120	113700	73531883	1980	1980	1980	1980	0
553	20231120	113600	73531883	1980	1978	1980	1978	139
554	20231120	113500	73256932	1977	1977	1977	1977	0
555	20231120	113400	73256932	1977	1977	1977	1977	1
556	20231120	113300	73254955	1977	1977	1977	1977	0
557	20231120	113200	73254955	1977	1977	1977	1977	0
558	20231120	113100	73254955	1977	1977	1977	1977	2
559	20231120	113000	73251001	1977	1977	1977	1977	27
560	20231120	112900	73197622	1977	1977	1977	1977	1
561	20231120	112800	73195645	1966	1966	1966	1966	0
562	20231120	112700	73195645	1966	1966	1966	1966	0
563	20231120	112600	73195645	1966	1966	1966	1966	0
564	20231120	112500	73195645	1966	1966	1966	1966	0
565	20231120	112400	73195645	1966	1966	1966	1966	0
566	20231120	112300	73195645	1966	1977	1977	1966	2
567	20231120	112200	73191702	1965	1965	1965	1965	0
568	20231120	112100	73191702	1965	1965	1965	1965	0
569	20231120	112000	73191702	1965	1965	1965	1965	0
570	20231120	111900	73191702	1965	1965	1965	1965	0
571	20231120	111800	73191702	1965	1965	1965	1965	0
572	20231120	111700	73191702	1965	1965	1965	1965	0
573	20231120	111600	73191702	1965	1965	1965	1965	0
574	20231120	111500	73191702	1965	1965	1965	1965	0
575	20231120	111400	73191702	1965	1965	1965	1965	28
576	20231120	111300	73136682	1977	1977	1977	1977	0
577	20231120	111200	73136682	1977	1977	1977	1977	0
578	20231120	111100	73136682	1977	1977	1977	1977	0
579	20231120	111000	73136682	1977	1977	1977	1977	326
580	20231120	110900	72492180	1977	1977	1977	1977	0
581	20231120	110800	72492180	1977	1977	1977	1977	0
582	20231120	110700	72492180	1977	1977	1977	1977	12
583	20231120	110600	72468456	1977	1977	1977	1977	1
584	20231120	110500	72466479	1977	1977	1977	1977	0
585	20231120	110400	72466479	1977	1977	1977	1977	0
586	20231120	110300	72466479	1977	1977	1977	1977	286
587	20231120	110200	71901057	1964	1974	1974	1964	4269
588	20231120	110100	63481471	1978	1978	1978	1978	0
589	20231120	110000	63481471	1978	1978	1978	1978	1
590	20231120	105900	63479493	1979	1979	1979	1979	0
591	20231120	105800	63479493	1979	1979	1979	1979	0
592	20231120	105700	63479493	1979	1978	1979	1978	21
593	20231120	105600	63437939	1979	1974	1979	1974	714
594	20231120	105500	62027573	1973	1973	1973	1973	0
595	20231120	105400	62027573	1973	1973	1973	1973	2
596	20231120	105300	62023627	1977	1977	1977	1977	0
597	20231120	105200	62023627	1977	1977	1977	1977	0
598	20231120	105100	62023627	1977	1979	1979	1977	313
599	20231120	105000	61404426	1980	1980	1980	1980	134
600	20231120	104900	61139106	1987	1985	1987	1980	3225
601	20231120	104800	54748944	1987	1987	1987	1987	0
602	20231120	104700	54748944	1987	1987	1987	1987	10
603	20231120	104600	54729074	1988	1988	1988	1988	0
604	20231120	104500	54729074	1988	1988	1988	1988	0
605	20231120	104400	54729074	1988	1988	1988	1988	111
606	20231120	104300	54508406	1985	1985	1985	1985	308
607	20231120	104200	53897026	1988	1987	1988	1985	241
608	20231120	104100	53418017	1987	1987	1987	1987	1
609	20231120	104000	53416030	1985	1986	1987	1985	46
610	20231120	103900	53324631	1985	1985	1985	1985	91
611	20231120	103800	53143996	1985	1985	1985	1985	0
612	20231120	103700	53143996	1985	1985	1985	1985	0
613	20231120	103600	53143996	1985	1984	1985	1984	279
614	20231120	103500	52590299	1984	1984	1984	1984	1094
615	20231120	103400	50419803	1984	1984	1984	1984	8
616	20231120	103300	50403931	1985	1985	1985	1985	222
617	20231120	103200	49963261	1984	1984	1984	1984	6
618	20231120	103100	49951357	1982	1982	1982	1982	0
619	20231120	103000	49951357	1982	1985	1985	1982	31
620	20231120	102900	49889912	1985	1985	1985	1985	0
621	20231120	102800	49889912	1985	1983	1985	1983	820
622	20231120	102700	48262647	1982	1982	1982	1982	10
623	20231120	102600	48242827	1982	1982	1982	1982	20
624	20231120	102500	48203187	1982	1982	1982	1982	0
625	20231120	102400	48203187	1982	1982	1982	1982	20
626	20231120	102300	48163547	1982	1980	1982	1980	100
627	20231120	102200	47965447	1983	1982	1983	1982	113
628	20231120	102100	47741380	1982	1982	1982	1982	298
629	20231120	102000	47150744	1979	1979	1979	1979	0
630	20231120	101900	47150744	1979	1979	1979	1979	0
631	20231120	101800	47150744	1979	1979	1979	1979	0
632	20231120	101700	47150744	1979	1980	1981	1979	1916
633	20231120	101600	43356631	1979	1978	1979	1978	24
634	20231120	101500	43309140	1979	1979	1979	1979	0
635	20231120	101400	43309140	1979	1979	1979	1979	0
636	20231120	101300	43309140	1979	1979	1979	1979	0
637	20231120	101200	43309140	1979	1979	1979	1979	0
638	20231120	101100	43309140	1979	1979	1979	1979	0
639	20231120	101000	43309140	1979	1978	1979	1978	140
640	20231120	100900	43032153	1980	1980	1980	1980	0
641	20231120	100800	43032153	1980	1979	1980	1979	4
642	20231120	100700	43024235	1971	1972	1972	1971	1795
643	20231120	100600	39485054	1978	1978	1978	1978	242
644	20231120	100500	39006378	1978	1978	1978	1978	0
645	20231120	100400	39006378	1978	1978	1978	1978	0
646	20231120	100300	39006378	1978	1978	1978	1978	4
647	20231120	100200	38998466	1979	1979	1979	1979	47
648	20231120	100100	38905453	1979	1973	1980	1972	2003
649	20231120	100000	34946674	1973	1972	1973	1972	20
650	20231120	095900	34907219	1973	1973	1973	1973	0
651	20231120	095800	34907219	1973	1972	1973	1972	142
652	20231120	095700	34627060	1972	1972	1972	1972	2
653	20231120	095600	34623116	1973	1967	1973	1967	443
654	20231120	095500	33750411	1966	1966	1966	1966	0
655	20231120	095400	33750411	1966	1966	1966	1966	0
656	20231120	095300	33750411	1966	1966	1966	1966	0
657	20231120	095200	33750411	1966	1966	1966	1966	0
658	20231120	095100	33750411	1966	1966	1966	1966	0
659	20231120	095000	33750411	1966	1966	1966	1966	7
660	20231120	094900	33736649	1966	1966	1966	1966	5
661	20231120	094800	33726819	1966	1968	1968	1966	197
662	20231120	094700	33339293	1966	1966	1966	1966	111
663	20231120	094600	33121067	1966	1969	1969	1966	2515
664	20231120	094500	28173429	1969	1969	1969	1969	0
665	20231120	094400	28173429	1969	1969	1969	1969	9
666	20231120	094300	28155708	1969	1969	1970	1969	1264
667	20231120	094200	25666781	1968	1968	1968	1968	0
668	20231120	094100	25666781	1968	1968	1968	1968	19
669	20231120	094000	25629389	1968	1968	1968	1968	0
670	20231120	093900	25629389	1968	1968	1968	1968	1
671	20231120	093800	25627421	1966	1968	1969	1966	1494
672	20231120	093700	22689436	1968	1969	1969	1968	3
673	20231120	093600	22683531	1968	1969	1969	1968	12
674	20231120	093500	22659905	1969	1969	1969	1969	0
675	20231120	093400	22659905	1969	1968	1969	1968	52
676	20231120	093300	22557558	1965	1961	1968	1961	1095
677	20231120	093200	20406928	1963	1961	1963	1961	14
678	20231120	093100	20379472	1963	1961	1963	1961	242
679	20231120	093000	19904806	1961	1959	1961	1959	135
680	20231120	092900	19640132	1959	1959	1959	1959	1
681	20231120	092800	19638173	1959	1958	1959	1958	116
682	20231120	092700	19411009	1956	1956	1956	1956	0
683	20231120	092600	19411009	1956	1956	1956	1956	12
684	20231120	092500	19387537	1956	1954	1956	1954	538
685	20231120	092400	18336206	1950	1950	1950	1950	0
686	20231120	092300	18336206	1950	1950	1950	1950	0
687	20231120	092200	18336206	1950	1950	1950	1950	0
688	20231120	092100	18336206	1950	1949	1950	1949	154
689	20231120	092000	18035910	1949	1949	1949	1949	0
690	20231120	091900	18035910	1949	1949	1949	1949	0
691	20231120	091800	18035910	1949	1949	1949	1949	1
692	20231120	091700	18033961	1943	1945	1945	1943	150
693	20231120	091600	17742390	1949	1949	1949	1949	1
694	20231120	091500	17740441	1949	1946	1949	1946	402
695	20231120	091400	16957900	1942	1942	1942	1942	0
696	20231120	091300	16957900	1942	1942	1942	1942	0
697	20231120	091200	16957900	1942	1942	1942	1942	230
698	20231120	091100	16511240	1939	1939	1939	1939	0
699	20231120	091000	16511240	1939	1941	1941	1939	144
700	20231120	090900	16231764	1942	1942	1942	1942	23
701	20231120	090800	16187098	1942	1942	1942	1942	577
702	20231120	090700	15066564	1947	1947	1947	1947	1
703	20231120	090600	15064617	1945	1945	1945	1945	122
704	20231120	090500	14827327	1946	1944	1948	1941	6650
705	20231120	090400	1889574	1944	1944	1946	1944	16
706	20231120	090300	1858450	1946	1946	1946	1946	0
707	20231120	090200	1858450	1946	1945	1946	1945	245
708	20231120	090100	1381708	1946	1946	1946	1946	0
709	20231120	090000	1381708	1946	1942	1946	1942	711