KissMeData/189980/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	202800	48533769	1981	1981	1981	1981	394
3	20231113	202700	48533769	1981	1981	1981	1981	0
4	20231113	202600	48533769	1981	1981	1981	1981	0
5	20231113	202500	48533769	1981	1981	1981	1981	0
6	20231113	202400	48533769	1981	1981	1981	1981	0
7	20231113	202300	48533769	1981	1981	1981	1981	0
8	20231113	202200	48533769	1981	1981	1981	1981	0
9	20231113	202100	48533769	1981	1981	1981	1981	0
10	20231113	202000	48533769	1981	1981	1981	1981	0
11	20231113	201900	48533769	1981	1981	1981	1981	0
12	20231113	201800	48533769	1981	1981	1981	1981	0
13	20231113	201700	48533769	1981	1981	1981	1981	0
14	20231113	201600	48533769	1981	1981	1981	1981	0
15	20231113	201500	48533769	1981	1981	1981	1981	0
16	20231113	201400	48533769	1981	1981	1981	1981	0
17	20231113	201300	48533769	1981	1981	1981	1981	0
18	20231113	201200	48533769	1981	1981	1981	1981	0
19	20231113	201100	48533769	1981	1981	1981	1981	0
20	20231113	201000	48533769	1981	1981	1981	1981	0
21	20231113	200900	48533769	1981	1981	1981	1981	0
22	20231113	200800	48533769	1981	1981	1981	1981	0
23	20231113	200700	48533769	1981	1981	1981	1981	0
24	20231113	200600	48533769	1981	1981	1981	1981	0
25	20231113	200500	48533769	1981	1981	1981	1981	0
26	20231113	200400	48533769	1981	1981	1981	1981	0
27	20231113	200300	48533769	1981	1981	1981	1981	0
28	20231113	200200	48533769	1981	1981	1981	1981	0
29	20231113	200100	48533769	1981	1981	1981	1981	0
30	20231113	200000	48533769	1981	1981	1981	1981	0
31	20231113	195900	48533769	1981	1981	1981	1981	0
32	20231113	195800	48533769	1981	1981	1981	1981	394
33	20231113	195700	48533769	1981	1981	1981	1981	0
34	20231113	195600	48533769	1981	1981	1981	1981	0
35	20231113	195500	48533769	1981	1981	1981	1981	0
36	20231113	195400	48533769	1981	1981	1981	1981	0
37	20231113	195300	48533769	1981	1981	1981	1981	0
38	20231113	195200	48533769	1981	1981	1981	1981	0
39	20231113	195100	48533769	1981	1981	1981	1981	0
40	20231113	195000	48533769	1981	1981	1981	1981	0
41	20231113	194900	48533769	1981	1981	1981	1981	0
42	20231113	194800	48533769	1981	1981	1981	1981	0
43	20231113	194700	48533769	1981	1981	1981	1981	0
44	20231113	194600	48533769	1981	1981	1981	1981	0
45	20231113	194500	48533769	1981	1981	1981	1981	0
46	20231113	194400	48533769	1981	1981	1981	1981	0
47	20231113	194300	48533769	1981	1981	1981	1981	0
48	20231113	194200	48533769	1981	1981	1981	1981	0
49	20231113	194100	48533769	1981	1981	1981	1981	0
50	20231113	194000	48533769	1981	1981	1981	1981	0
51	20231113	193900	48533769	1981	1981	1981	1981	0
52	20231113	193800	48533769	1981	1981	1981	1981	0
53	20231113	193700	48533769	1981	1981	1981	1981	0
54	20231113	193600	48533769	1981	1981	1981	1981	0
55	20231113	193500	48533769	1981	1981	1981	1981	0
56	20231113	193400	48533769	1981	1981	1981	1981	0
57	20231113	193300	48533769	1981	1981	1981	1981	0
58	20231113	193200	48533769	1981	1981	1981	1981	0
59	20231113	193100	48533769	1981	1981	1981	1981	0
60	20231113	193000	48533769	1981	1981	1981	1981	0
61	20231113	192900	48533769	1981	1981	1981	1981	0
62	20231113	192800	48533769	1981	1981	1981	1981	394
63	20231113	192700	48533769	1981	1981	1981	1981	0
64	20231113	192600	48533769	1981	1981	1981	1981	0
65	20231113	192500	48533769	1981	1981	1981	1981	0
66	20231113	192400	48533769	1981	1981	1981	1981	0
67	20231113	192300	48533769	1981	1981	1981	1981	0
68	20231113	192200	48533769	1981	1981	1981	1981	0
69	20231113	192100	48533769	1981	1981	1981	1981	0
70	20231113	192000	48533769	1981	1981	1981	1981	0
71	20231113	191900	48533769	1981	1981	1981	1981	0
72	20231113	191800	48533769	1981	1981	1981	1981	0
73	20231113	191700	48533769	1981	1981	1981	1981	0
74	20231113	191600	48533769	1981	1981	1981	1981	0
75	20231113	191500	48533769	1981	1981	1981	1981	0
76	20231113	191400	48533769	1981	1981	1981	1981	0
77	20231113	191300	48533769	1981	1981	1981	1981	0
78	20231113	191200	48533769	1981	1981	1981	1981	0
79	20231113	191100	48533769	1981	1981	1981	1981	0
80	20231113	191000	48533769	1981	1981	1981	1981	0
81	20231113	190900	48533769	1981	1981	1981	1981	0
82	20231113	190800	48533769	1981	1981	1981	1981	0
83	20231113	190700	48533769	1981	1981	1981	1981	0
84	20231113	190600	48533769	1981	1981	1981	1981	0
85	20231113	190500	48533769	1981	1981	1981	1981	0
86	20231113	190400	48533769	1981	1981	1981	1981	0
87	20231113	190300	48533769	1981	1981	1981	1981	0
88	20231113	190200	48533769	1981	1981	1981	1981	0
89	20231113	190100	48533769	1981	1981	1981	1981	0
90	20231113	190000	48533769	1981	1981	1981	1981	0
91	20231113	185900	48533769	1981	1981	1981	1981	0
92	20231113	185800	48533769	1981	1981	1981	1981	394
93	20231113	185700	48533769	1981	1981	1981	1981	0
94	20231113	185600	48533769	1981	1981	1981	1981	0
95	20231113	185500	48533769	1981	1981	1981	1981	0
96	20231113	185400	48533769	1981	1981	1981	1981	0
97	20231113	185300	48533769	1981	1981	1981	1981	0
98	20231113	185200	48533769	1981	1981	1981	1981	0
99	20231113	185100	48533769	1981	1981	1981	1981	0
100	20231113	185000	48533769	1981	1981	1981	1981	0
101	20231113	184900	48533769	1981	1981	1981	1981	0
102	20231113	184800	48533769	1981	1981	1981	1981	0
103	20231113	184700	48533769	1981	1981	1981	1981	0
104	20231113	184600	48533769	1981	1981	1981	1981	0
105	20231113	184500	48533769	1981	1981	1981	1981	0
106	20231113	184400	48533769	1981	1981	1981	1981	0
107	20231113	184300	48533769	1981	1981	1981	1981	0
108	20231113	184200	48533769	1981	1981	1981	1981	0
109	20231113	184100	48533769	1981	1981	1981	1981	0
110	20231113	184000	48533769	1981	1981	1981	1981	0
111	20231113	183900	48533769	1981	1981	1981	1981	0
112	20231113	183800	48533769	1981	1981	1981	1981	0
113	20231113	183700	48533769	1981	1981	1981	1981	0
114	20231113	183600	48533769	1981	1981	1981	1981	0
115	20231113	183500	48533769	1981	1981	1981	1981	0
116	20231113	183400	48533769	1981	1981	1981	1981	0
117	20231113	183300	48533769	1981	1981	1981	1981	0
118	20231113	183200	48533769	1981	1981	1981	1981	0
119	20231113	183100	48533769	1981	1981	1981	1981	0
120	20231113	183000	48533769	1981	1981	1981	1981	0
121	20231113	182900	48533769	1981	1981	1981	1981	0
122	20231113	182800	48533769	1981	1981	1981	1981	394
123	20231113	182700	48533769	1981	1981	1981	1981	0
124	20231113	182600	48533769	1981	1981	1981	1981	0
125	20231113	182500	48533769	1981	1981	1981	1981	0
126	20231113	182400	48533769	1981	1981	1981	1981	0
127	20231113	182300	48533769	1981	1981	1981	1981	0
128	20231113	182200	48533769	1981	1981	1981	1981	0
129	20231113	182100	48533769	1981	1981	1981	1981	0
130	20231113	182000	48533769	1981	1981	1981	1981	0
131	20231113	181900	48533769	1981	1981	1981	1981	0
132	20231113	181800	48533769	1981	1981	1981	1981	0
133	20231113	181700	48533769	1981	1981	1981	1981	0
134	20231113	181600	48533769	1981	1981	1981	1981	0
135	20231113	181500	48533769	1981	1981	1981	1981	0
136	20231113	181400	48533769	1981	1981	1981	1981	0
137	20231113	181300	48533769	1981	1981	1981	1981	0
138	20231113	181200	48533769	1981	1981	1981	1981	0
139	20231113	181100	48533769	1981	1981	1981	1981	0
140	20231113	181000	48533769	1981	1981	1981	1981	0
141	20231113	180900	48533769	1981	1981	1981	1981	0
142	20231113	180800	48533769	1981	1981	1981	1981	0
143	20231113	180700	48533769	1981	1981	1981	1981	0
144	20231113	180600	48533769	1981	1981	1981	1981	0
145	20231113	180500	48533769	1981	1981	1981	1981	0
146	20231113	180400	48533769	1981	1981	1981	1981	0
147	20231113	180300	48533769	1981	1981	1981	1981	0
148	20231113	180200	48533769	1981	1981	1981	1981	0
149	20231113	180100	48533769	1981	1981	1981	1981	0
150	20231113	180000	48533769	1981	1981	1981	1981	0
151	20231113	175900	48533769	1981	1981	1981	1981	0
152	20231113	175800	48533769	1981	1981	1981	1981	394
153	20231113	175700	48533769	1981	1981	1981	1981	0
154	20231113	175600	48533769	1981	1981	1981	1981	0
155	20231113	175500	48533769	1981	1981	1981	1981	0
156	20231113	175400	48533769	1981	1981	1981	1981	0
157	20231113	175300	48533769	1981	1981	1981	1981	0
158	20231113	175200	48533769	1981	1981	1981	1981	0
159	20231113	175100	48533769	1981	1981	1981	1981	0
160	20231113	175000	48533769	1981	1981	1981	1981	0
161	20231113	174900	48533769	1981	1981	1981	1981	0
162	20231113	174800	48533769	1981	1981	1981	1981	0
163	20231113	174700	48533769	1981	1981	1981	1981	0
164	20231113	174600	48533769	1981	1981	1981	1981	0
165	20231113	174500	48533769	1981	1981	1981	1981	0
166	20231113	174400	48533769	1981	1981	1981	1981	0
167	20231113	174300	48533769	1981	1981	1981	1981	0
168	20231113	174200	48533769	1981	1981	1981	1981	0
169	20231113	174100	48533769	1981	1981	1981	1981	0
170	20231113	174000	48533769	1981	1981	1981	1981	0
171	20231113	173900	48533769	1981	1981	1981	1981	0
172	20231113	173800	48533769	1981	1981	1981	1981	0
173	20231113	173700	48533769	1981	1981	1981	1981	0
174	20231113	173600	48533769	1981	1981	1981	1981	0
175	20231113	173500	48533769	1981	1981	1981	1981	0
176	20231113	173400	48533769	1981	1981	1981	1981	0
177	20231113	173300	48533769	1981	1981	1981	1981	0
178	20231113	173200	48533769	1981	1981	1981	1981	0
179	20231113	173100	48533769	1981	1981	1981	1981	0
180	20231113	173000	48533769	1981	1981	1981	1981	0
181	20231113	172900	48533769	1981	1981	1981	1981	0
182	20231113	172800	48533769	1981	1981	1981	1981	394
183	20231113	172700	48533769	1981	1981	1981	1981	0
184	20231113	172600	48533769	1981	1981	1981	1981	0
185	20231113	172500	48533769	1981	1981	1981	1981	0
186	20231113	172400	48533769	1981	1981	1981	1981	0
187	20231113	172300	48533769	1981	1981	1981	1981	0
188	20231113	172200	48533769	1981	1981	1981	1981	0
189	20231113	172100	48533769	1981	1981	1981	1981	0
190	20231113	172000	48533769	1981	1981	1981	1981	0
191	20231113	171900	48533769	1981	1981	1981	1981	0
192	20231113	171800	48533769	1981	1981	1981	1981	0
193	20231113	171700	48533769	1981	1981	1981	1981	0
194	20231113	171600	48533769	1981	1981	1981	1981	0
195	20231113	171500	48533769	1981	1981	1981	1981	0
196	20231113	171400	48533769	1981	1981	1981	1981	0
197	20231113	171300	48533769	1981	1981	1981	1981	0
198	20231113	171200	48533769	1981	1981	1981	1981	0
199	20231113	171100	48533769	1981	1981	1981	1981	0
200	20231113	171000	48533769	1981	1981	1981	1981	0
201	20231113	170900	48533769	1981	1981	1981	1981	0
202	20231113	170800	48533769	1981	1981	1981	1981	0
203	20231113	170700	48533769	1981	1981	1981	1981	0
204	20231113	170600	48533769	1981	1981	1981	1981	0
205	20231113	170500	48533769	1981	1981	1981	1981	0
206	20231113	170400	48533769	1981	1981	1981	1981	0
207	20231113	170300	48533769	1981	1981	1981	1981	0
208	20231113	170200	48533769	1981	1981	1981	1981	0
209	20231113	170100	48533769	1981	1981	1981	1981	0
210	20231113	170000	48533769	1981	1981	1981	1981	0
211	20231113	165900	48533769	1981	1981	1981	1981	0
212	20231113	165800	48533769	1981	1981	1981	1981	394
213	20231113	165700	48533769	1981	1981	1981	1981	0
214	20231113	165600	48533769	1981	1981	1981	1981	0
215	20231113	165500	48533769	1981	1981	1981	1981	0
216	20231113	165400	48533769	1981	1981	1981	1981	0
217	20231113	165300	48533769	1981	1981	1981	1981	0
218	20231113	165200	48533769	1981	1981	1981	1981	0
219	20231113	165100	48533769	1981	1981	1981	1981	0
220	20231113	165000	48533769	1981	1981	1981	1981	0
221	20231113	164900	48533769	1981	1981	1981	1981	0
222	20231113	164800	48533769	1981	1981	1981	1981	0
223	20231113	164700	48533769	1981	1981	1981	1981	0
224	20231113	164600	48533769	1981	1981	1981	1981	0
225	20231113	164500	48533769	1981	1981	1981	1981	0
226	20231113	164400	48533769	1981	1981	1981	1981	0
227	20231113	164300	48533769	1981	1981	1981	1981	0
228	20231113	164200	48533769	1981	1981	1981	1981	0
229	20231113	164100	48533769	1981	1981	1981	1981	0
230	20231113	164000	48533769	1981	1981	1981	1981	0
231	20231113	163900	48533769	1981	1981	1981	1981	0
232	20231113	163800	48533769	1981	1981	1981	1981	0
233	20231113	163700	48533769	1981	1981	1981	1981	0
234	20231113	163600	48533769	1981	1981	1981	1981	0
235	20231113	163500	48533769	1981	1981	1981	1981	0
236	20231113	163400	48533769	1981	1981	1981	1981	0
237	20231113	163300	48533769	1981	1981	1981	1981	0
238	20231113	163200	48533769	1981	1981	1981	1981	0
239	20231113	163100	48533769	1981	1981	1981	1981	0
240	20231113	163000	48533769	1981	1981	1981	1981	0
241	20231113	162900	48533769	1981	1981	1981	1981	0
242	20231113	162800	48533769	1981	1981	1981	1981	394
243	20231113	162700	48533769	1981	1981	1981	1981	0
244	20231113	162600	48533769	1981	1981	1981	1981	0
245	20231113	162500	48533769	1981	1981	1981	1981	0
246	20231113	162400	48533769	1981	1981	1981	1981	0
247	20231113	162300	48533769	1981	1981	1981	1981	0
248	20231113	162200	48533769	1981	1981	1981	1981	0
249	20231113	162100	48533769	1981	1981	1981	1981	0
250	20231113	162000	48533769	1981	1981	1981	1981	0
251	20231113	161900	48533769	1981	1981	1981	1981	0
252	20231113	161800	48533769	1981	1981	1981	1981	0
253	20231113	161700	48533769	1981	1981	1981	1981	0
254	20231113	161600	48533769	1981	1981	1981	1981	0
255	20231113	161500	48533769	1981	1981	1981	1981	0
256	20231113	161400	48533769	1981	1981	1981	1981	0
257	20231113	161300	48533769	1981	1981	1981	1981	0
258	20231113	161200	48533769	1981	1981	1981	1981	0
259	20231113	161100	48533769	1981	1981	1981	1981	0
260	20231113	161000	48533769	1981	1981	1981	1981	0
261	20231113	160900	48533769	1981	1981	1981	1981	0
262	20231113	160800	48533769	1981	1981	1981	1981	0
263	20231113	160700	48533769	1981	1981	1981	1981	0
264	20231113	160600	48533769	1981	1981	1981	1981	0
265	20231113	160500	48533769	1981	1981	1981	1981	0
266	20231113	160400	48533769	1981	1981	1981	1981	0
267	20231113	160300	48533769	1981	1981	1981	1981	0
268	20231113	160200	48533769	1981	1981	1981	1981	0
269	20231113	160100	48533769	1981	1981	1981	1981	0
270	20231113	160000	48533769	1981	1981	1981	1981	0
271	20231113	155900	48533769	1981	1981	1981	1981	0
272	20231113	155800	48533769	1981	1981	1981	1981	394
273	20231113	155700	48533769	1981	1981	1981	1981	0
274	20231113	155600	48533769	1981	1981	1981	1981	0
275	20231113	155500	48533769	1981	1981	1981	1981	0
276	20231113	155400	48533769	1981	1981	1981	1981	0
277	20231113	155300	48533769	1981	1981	1981	1981	0
278	20231113	155200	48533769	1981	1981	1981	1981	0
279	20231113	155100	48533769	1981	1981	1981	1981	0
280	20231113	155000	48533769	1981	1981	1981	1981	0
281	20231113	154900	48533769	1981	1981	1981	1981	0
282	20231113	154800	48533769	1981	1981	1981	1981	0
283	20231113	154700	48533769	1981	1981	1981	1981	0
284	20231113	154600	48533769	1981	1981	1981	1981	0
285	20231113	154500	48533769	1981	1981	1981	1981	0
286	20231113	154400	48533769	1981	1981	1981	1981	0
287	20231113	154300	48533769	1981	1981	1981	1981	0
288	20231113	154200	48533769	1981	1981	1981	1981	0
289	20231113	154100	48533769	1981	1981	1981	1981	0
290	20231113	154000	48533769	1981	1981	1981	1981	0
291	20231113	153900	48533769	1981	1981	1981	1981	0
292	20231113	153800	48533769	1981	1981	1981	1981	0
293	20231113	153700	48533769	1981	1981	1981	1981	0
294	20231113	153600	48533769	1981	1981	1981	1981	0
295	20231113	153500	48533769	1981	1981	1981	1981	0
296	20231113	153400	48533769	1981	1981	1981	1981	0
297	20231113	153300	48533769	1981	1981	1981	1981	0
298	20231113	153200	48533769	1981	1981	1981	1981	0
299	20231113	153100	48533769	1981	1981	1981	1981	0
300	20231113	153000	48533769	1981	1981	1981	1981	394
301	20231113	152900	47753255	1980	1980	1980	1980	0
302	20231113	152800	47753255	1980	1980	1980	1980	0
303	20231113	152700	47753255	1980	1980	1980	1980	0
304	20231113	152600	47753255	1980	1980	1980	1980	0
305	20231113	152500	47753255	1980	1980	1980	1980	0
306	20231113	152400	47753255	1980	1980	1980	1980	0
307	20231113	152300	47753255	1980	1980	1980	1980	0
308	20231113	152200	47753255	1980	1980	1980	1980	0
309	20231113	152100	47753255	1980	1980	1980	1980	0
310	20231113	152000	47753255	1980	1980	1980	1980	0
311	20231113	151900	47753255	1980	1980	1980	1980	1814
312	20231113	151800	44161535	1980	1980	1980	1980	1200
313	20231113	151700	41785535	1980	1980	1980	1980	0
314	20231113	151600	41785535	1980	1980	1980	1980	40
315	20231113	151500	41706335	1989	1989	1989	1989	0
316	20231113	151400	41706335	1989	1989	1989	1989	0
317	20231113	151300	41706335	1989	1989	1989	1989	5
318	20231113	151200	41696390	1980	1980	1980	1980	0
319	20231113	151100	41696390	1980	1980	1980	1980	0
320	20231113	151000	41696390	1980	1980	1980	1980	1
321	20231113	150900	41694410	1989	1989	1989	1989	1
322	20231113	150800	41692421	1985	1985	1985	1985	0
323	20231113	150700	41692421	1985	1985	1985	1985	4
324	20231113	150600	41684481	1985	1985	1985	1985	1
325	20231113	150500	41682496	1989	1989	1989	1983	16
326	20231113	150400	41650750	1989	1989	1989	1989	5
327	20231113	150300	41640805	1989	1989	1989	1989	0
328	20231113	150200	41640805	1989	1989	1989	1989	10
329	20231113	150100	41620915	1989	1989	1989	1989	0
330	20231113	150000	41620915	1989	1989	1989	1989	0
331	20231113	145900	41620915	1989	1989	1989	1989	0
332	20231113	145800	41620915	1989	1989	1989	1989	0
333	20231113	145700	41620915	1989	1989	1989	1989	0
334	20231113	145600	41620915	1989	1981	1989	1981	119
335	20231113	145500	41385160	1989	1983	1989	1981	1144
336	20231113	145400	39118712	1989	1983	1989	1983	50
337	20231113	145300	39019550	1983	1983	1983	1983	106
338	20231113	145200	38809352	1983	1983	1983	1983	0
339	20231113	145100	38809352	1983	1983	1983	1983	18
340	20231113	145000	38773658	1983	1983	1983	1983	15
341	20231113	144900	38743913	1983	1989	1989	1982	326
342	20231113	144800	38097730	1984	1984	1984	1984	61
343	20231113	144700	37976706	1989	1989	1989	1989	0
344	20231113	144600	37976706	1989	1989	1989	1985	8
345	20231113	144500	37960812	1989	1989	1989	1989	0
346	20231113	144400	37960812	1989	1984	1989	1984	2
347	20231113	144300	37956839	1983	1983	1983	1983	0
348	20231113	144200	37956839	1983	1985	1985	1983	7
349	20231113	144100	37942955	1989	1989	1989	1989	0
350	20231113	144000	37942955	1989	1989	1989	1989	0
351	20231113	143900	37942955	1989	1989	1989	1989	0
352	20231113	143800	37942955	1989	1989	1989	1989	1
353	20231113	143700	37940966	1989	1989	1989	1983	37
354	20231113	143600	37867406	1990	1990	1990	1990	0
355	20231113	143500	37867406	1990	1990	1990	1990	102
356	20231113	143400	37664426	1985	1986	1986	1985	60
357	20231113	143300	37545319	1990	1990	1990	1990	0
358	20231113	143200	37545319	1990	1990	1990	1990	0
359	20231113	143100	37545319	1990	1990	1990	1990	0
360	20231113	143000	37545319	1990	1990	1990	1990	0
361	20231113	142900	37545319	1990	1990	1990	1990	0
362	20231113	142800	37545319	1990	1990	1990	1990	1
363	20231113	142700	37543329	1987	1987	1987	1987	1
364	20231113	142600	37541342	1990	1990	1990	1990	0
365	20231113	142500	37541342	1990	1990	1990	1990	0
366	20231113	142400	37541342	1990	1990	1990	1990	0
367	20231113	142300	37541342	1990	1990	1990	1990	0
368	20231113	142200	37541342	1990	1990	1990	1990	0
369	20231113	142100	37541342	1990	1990	1990	1990	0
370	20231113	142000	37541342	1990	1990	1990	1990	177
371	20231113	141900	37189112	1990	1990	1990	1990	0
372	20231113	141800	37189112	1990	1990	1990	1990	0
373	20231113	141700	37189112	1990	1990	1990	1990	0
374	20231113	141600	37189112	1990	1990	1990	1990	0
375	20231113	141500	37189112	1990	1990	1990	1990	0
376	20231113	141400	37189112	1990	1990	1990	1990	0
377	20231113	141300	37189112	1990	1990	1990	1990	0
378	20231113	141200	37189112	1990	1990	1990	1990	0
379	20231113	141100	37189112	1990	1990	1990	1990	0
380	20231113	141000	37189112	1990	1990	1990	1990	0
381	20231113	140900	37189112	1990	1990	1990	1990	0
382	20231113	140800	37189112	1990	1990	1990	1990	1
383	20231113	140700	37187122	1982	1982	1982	1982	0
384	20231113	140600	37187122	1982	1982	1982	1982	0
385	20231113	140500	37187122	1982	1982	1982	1982	0
386	20231113	140400	37187122	1982	1982	1982	1982	0
387	20231113	140300	37187122	1982	1982	1982	1982	0
388	20231113	140200	37187122	1982	1984	1984	1982	150
389	20231113	140100	36889819	1985	1985	1985	1985	0
390	20231113	140000	36889819	1985	1985	1985	1985	5
391	20231113	135900	36879894	1990	1990	1990	1990	1
392	20231113	135800	36877904	1985	1985	1985	1985	170
393	20231113	135700	36540454	1990	1990	1990	1990	0
394	20231113	135600	36540454	1990	1990	1990	1990	0
395	20231113	135500	36540454	1990	1990	1990	1990	0
396	20231113	135400	36540454	1990	1990	1990	1990	0
397	20231113	135300	36540454	1990	1990	1990	1990	0
398	20231113	135200	36540454	1990	1990	1990	1990	0
399	20231113	135100	36540454	1990	1990	1990	1990	0
400	20231113	135000	36540454	1990	1990	1990	1990	0
401	20231113	134900	36540454	1990	1990	1990	1990	0
402	20231113	134800	36540454	1990	1990	1990	1990	0
403	20231113	134700	36540454	1990	1990	1990	1990	0
404	20231113	134600	36540454	1990	1990	1990	1990	0
405	20231113	134500	36540454	1990	1990	1990	1990	0
406	20231113	134400	36540454	1990	1990	1990	1990	0
407	20231113	134300	36540454	1990	1990	1990	1990	1
408	20231113	134200	36538464	1986	1986	1986	1986	0
409	20231113	134100	36538464	1986	1986	1986	1986	0
410	20231113	134000	36538464	1986	1986	1986	1986	0
411	20231113	133900	36538464	1986	1986	1986	1986	0
412	20231113	133800	36538464	1986	1986	1986	1986	25
413	20231113	133700	36488814	1987	1990	1990	1987	513
414	20231113	133600	35467956	1995	1995	1995	1995	0
415	20231113	133500	35467956	1995	1995	1995	1995	0
416	20231113	133400	35467956	1995	1995	1995	1995	0
417	20231113	133300	35467956	1995	1995	1995	1995	1
418	20231113	133200	35465961	1990	1990	1990	1990	0
419	20231113	133100	35465961	1990	1990	1990	1990	0
420	20231113	133000	35465961	1990	1990	1990	1990	0
421	20231113	132900	35465961	1990	1990	1990	1990	0
422	20231113	132800	35465961	1990	1990	1990	1990	0
423	20231113	132700	35465961	1990	1990	1990	1990	0
424	20231113	132600	35465961	1990	1990	1990	1990	0
425	20231113	132500	35465961	1990	1990	1990	1990	0
426	20231113	132400	35465961	1990	1992	1994	1990	393
427	20231113	132300	34683882	1991	1991	1991	1991	1
428	20231113	132200	34681891	1990	1990	1990	1990	0
429	20231113	132100	34681891	1990	1990	1990	1990	336
430	20231113	132000	34013251	1990	1989	1990	1989	19
431	20231113	131900	33975458	1989	1989	1989	1989	1
432	20231113	131800	33973469	1987	1987	1987	1987	0
433	20231113	131700	33973469	1987	1987	1987	1987	0
434	20231113	131600	33973469	1987	1987	1987	1987	0
435	20231113	131500	33973469	1987	1987	1987	1987	3
436	20231113	131400	33967508	1988	1988	1988	1988	0
437	20231113	131300	33967508	1988	1988	1988	1988	1
438	20231113	131200	33965520	1986	1986	1986	1986	178
439	20231113	131100	33612012	1989	1989	1989	1989	0
440	20231113	131000	33612012	1989	1989	1989	1989	0
441	20231113	130900	33612012	1989	1989	1989	1989	0
442	20231113	130800	33612012	1989	1989	1989	1989	0
443	20231113	130700	33612012	1989	1989	1989	1989	0
444	20231113	130600	33612012	1989	1989	1989	1989	0
445	20231113	130500	33612012	1989	1989	1989	1989	0
446	20231113	130400	33612012	1989	1989	1989	1989	0
447	20231113	130300	33612012	1989	1986	1989	1986	4
448	20231113	130200	33604062	1986	1986	1986	1986	13
449	20231113	130100	33578244	1989	1989	1989	1989	0
450	20231113	130000	33578244	1989	1989	1989	1989	0
451	20231113	125900	33578244	1989	1989	1989	1989	7
452	20231113	125800	33564321	1990	1990	1990	1990	0
453	20231113	125700	33564321	1990	1990	1990	1990	0
454	20231113	125600	33564321	1990	1990	1990	1990	0
455	20231113	125500	33564321	1990	1990	1990	1990	0
456	20231113	125400	33564321	1990	1990	1990	1990	0
457	20231113	125300	33564321	1990	1990	1990	1990	1
458	20231113	125200	33562331	1988	1988	1988	1988	1
459	20231113	125100	33560343	1990	1990	1990	1990	0
460	20231113	125000	33560343	1990	1990	1990	1990	2
461	20231113	124900	33556363	1990	1990	1990	1990	4
462	20231113	124800	33548403	1988	1988	1988	1988	0
463	20231113	124700	33548403	1988	1988	1988	1988	2
464	20231113	124600	33544427	1990	1990	1990	1990	0
465	20231113	124500	33544427	1990	1990	1990	1990	1
466	20231113	124400	33542437	1990	1990	1990	1990	0
467	20231113	124300	33542437	1990	1990	1990	1990	5
468	20231113	124200	33532487	1990	1990	1990	1990	0
469	20231113	124100	33532487	1990	1990	1990	1990	71
470	20231113	124000	33391197	1990	1990	1990	1990	0
471	20231113	123900	33391197	1990	1990	1990	1990	0
472	20231113	123800	33391197	1990	1990	1990	1990	0
473	20231113	123700	33391197	1990	1990	1990	1990	28
474	20231113	123600	33335477	1990	1990	1990	1990	1
475	20231113	123500	33333487	1989	1989	1989	1989	0
476	20231113	123400	33333487	1989	1989	1989	1989	0
477	20231113	123300	33333487	1989	1989	1989	1989	1
478	20231113	123200	33331498	1990	1990	1990	1990	0
479	20231113	123100	33331498	1990	1988	1990	1988	6
480	20231113	123000	33319565	1988	1988	1988	1988	15
481	20231113	122900	33289745	1988	1988	1988	1988	8
482	20231113	122800	33273841	1988	1988	1988	1988	62
483	20231113	122700	33150585	1988	1988	1988	1988	210
484	20231113	122600	32733105	1988	1988	1988	1988	2
485	20231113	122500	32729129	1987	1987	1987	1987	20
486	20231113	122400	32689389	1987	1987	1987	1987	0
487	20231113	122300	32689389	1987	1987	1987	1987	0
488	20231113	122200	32689389	1987	1987	1987	1987	0
489	20231113	122100	32689389	1987	1987	1987	1987	67
490	20231113	122000	32556260	1987	1987	1987	1987	0
491	20231113	121900	32556260	1987	1985	1987	1985	182
492	20231113	121800	32194986	1985	1985	1985	1985	0
493	20231113	121700	32194986	1985	1985	1985	1985	0
494	20231113	121600	32194986	1985	1986	1986	1985	2
495	20231113	121500	32191015	1982	1982	1982	1982	1
496	20231113	121400	32189033	1986	1986	1986	1986	0
497	20231113	121300	32189033	1986	1984	1986	1982	14
498	20231113	121200	32161254	1983	1983	1984	1983	14
499	20231113	121100	32133486	1984	1983	1984	1982	13
500	20231113	121000	32107704	1980	1986	1986	1980	2202
501	20231113	120900	27747732	1987	1987	1987	1987	0
502	20231113	120800	27747732	1987	1987	1987	1987	0
503	20231113	120700	27747732	1987	1987	1987	1987	2
504	20231113	120600	27743758	1987	1987	1987	1987	1
505	20231113	120500	27741771	1982	1982	1982	1982	0
506	20231113	120400	27741771	1982	1982	1982	1977	349
507	20231113	120300	27051323	1986	1986	1986	1980	102
508	20231113	120200	26849351	1980	1980	1980	1980	0
509	20231113	120100	26849351	1980	1980	1980	1980	0
510	20231113	120000	26849351	1980	1980	1980	1980	0
511	20231113	115900	26849351	1980	1980	1980	1980	0
512	20231113	115800	26849351	1980	1980	1980	1980	0
513	20231113	115700	26849351	1980	1980	1980	1980	0
514	20231113	115600	26849351	1980	1980	1980	1980	0
515	20231113	115500	26849351	1980	1980	1980	1980	1623
516	20231113	115400	23635811	1983	1983	1983	1983	0
517	20231113	115300	23635811	1983	1983	1983	1980	381
518	20231113	115200	22880425	1993	1993	1993	1993	0
519	20231113	115100	22880425	1993	1993	1993	1993	0
520	20231113	115000	22880425	1993	1993	1993	1993	0
521	20231113	114900	22880425	1993	1993	1993	1993	0
522	20231113	114800	22880425	1993	1985	1993	1984	6
523	20231113	114700	22868492	1993	1993	1993	1993	0
524	20231113	114600	22868492	1993	1984	1993	1984	28
525	20231113	114500	22812931	1995	1981	1995	1981	73
526	20231113	114400	22668066	1983	1986	1995	1982	29
527	20231113	114300	22610457	1986	1986	1986	1986	0
528	20231113	114200	22610457	1986	1986	1986	1986	0
529	20231113	114100	22610457	1986	1986	1986	1986	0
530	20231113	114000	22610457	1986	1986	1986	1984	1103
531	20231113	113900	20420911	1991	1991	1991	1991	3
532	20231113	113800	20414938	1995	1995	1995	1995	0
533	20231113	113700	20414938	1995	1995	1995	1995	0
534	20231113	113600	20414938	1995	1995	1995	1995	0
535	20231113	113500	20414938	1995	1995	1995	1995	0
536	20231113	113400	20414938	1995	1995	1995	1995	0
537	20231113	113300	20414938	1995	1995	1995	1987	6
538	20231113	113200	20402991	1989	1989	1989	1989	0
539	20231113	113100	20402991	1989	1989	1989	1989	0
540	20231113	113000	20402991	1989	1989	1989	1989	0
541	20231113	112900	20402991	1989	1989	1989	1989	0
542	20231113	112800	20402991	1989	1989	1989	1989	0
543	20231113	112700	20402991	1989	1989	1989	1989	0
544	20231113	112600	20402991	1989	1990	1990	1989	103
545	20231113	112500	20198022	1990	1990	1990	1990	0
546	20231113	112400	20198022	1990	1990	1990	1990	0
547	20231113	112300	20198022	1990	1990	1990	1990	0
548	20231113	112200	20198022	1990	1990	1990	1990	0
549	20231113	112100	20198022	1990	1989	1996	1985	446
550	20231113	112000	19310958	1991	1993	1993	1990	668
551	20231113	111900	17981291	1995	1995	1995	1995	0
552	20231113	111800	17981291	1995	1995	1995	1995	0
553	20231113	111700	17981291	1995	1995	1995	1995	0
554	20231113	111600	17981291	1995	1995	1995	1995	0
555	20231113	111500	17981291	1995	1995	1995	1995	0
556	20231113	111400	17981291	1995	1995	1995	1995	0
557	20231113	111300	17981291	1995	1995	1995	1995	0
558	20231113	111200	17981291	1995	1995	1995	1995	0
559	20231113	111100	17981291	1995	1995	1995	1995	0
560	20231113	111000	17981291	1995	1995	1995	1995	15
561	20231113	110900	17951366	1996	1996	1996	1996	1
562	20231113	110800	17949370	1994	1994	1994	1994	0
563	20231113	110700	17949370	1994	1994	1994	1994	5
564	20231113	110600	17939400	1994	1994	1994	1994	0
565	20231113	110500	17939400	1994	1994	1994	1994	0
566	20231113	110400	17939400	1994	1995	1995	1992	1173
567	20231113	110300	15600312	1996	1996	1996	1996	0
568	20231113	110200	15600312	1996	1996	1996	1996	0
569	20231113	110100	15600312	1996	1996	1996	1996	0
570	20231113	110000	15600312	1996	1996	1996	1996	0
571	20231113	105900	15600312	1996	1996	1996	1996	0
572	20231113	105800	15600312	1996	1996	1996	1996	1
573	20231113	105700	15598316	1995	1995	1995	1995	0
574	20231113	105600	15598316	1995	1995	1995	1995	0
575	20231113	105500	15598316	1995	1995	1995	1995	0
576	20231113	105400	15598316	1995	1995	1995	1995	200
577	20231113	105300	15199316	2005	2005	2005	2005	0
578	20231113	105200	15199316	2005	2005	2005	2005	0
579	20231113	105100	15199316	2005	2005	2005	2005	1
580	20231113	105000	15197311	2010	2010	2010	2010	0
581	20231113	104900	15197311	2010	2010	2010	2010	0
582	20231113	104800	15197311	2010	2010	2010	2010	0
583	20231113	104700	15197311	2010	2010	2010	2010	0
584	20231113	104600	15197311	2010	2010	2010	2010	1
585	20231113	104500	15195301	1995	1995	1995	1995	0
586	20231113	104400	15195301	1995	1995	1995	1995	0
587	20231113	104300	15195301	1995	1995	1995	1995	0
588	20231113	104200	15195301	1995	1995	1995	1995	0
589	20231113	104100	15195301	1995	1995	1995	1995	0
590	20231113	104000	15195301	1995	1997	2010	1995	282
591	20231113	103900	14632492	2010	2010	2010	2010	0
592	20231113	103800	14632492	2010	2010	2010	2010	0
593	20231113	103700	14632492	2010	2010	2010	2010	0
594	20231113	103600	14632492	2010	2010	2010	2010	0
595	20231113	103500	14632492	2010	2010	2010	2010	0
596	20231113	103400	14632492	2010	2010	2010	2010	0
597	20231113	103300	14632492	2010	2010	2010	2010	0
598	20231113	103200	14632492	2010	2010	2010	2010	1
599	20231113	103100	14630482	2005	2005	2005	2005	200
600	20231113	103000	14229482	2005	2005	2005	2005	0
601	20231113	102900	14229482	2005	2005	2005	2005	1
602	20231113	102800	14227477	1997	1997	1997	1997	0
603	20231113	102700	14227477	1997	1997	1997	1997	14
604	20231113	102600	14199519	1997	1997	1997	1997	36
605	20231113	102500	14127627	1997	1998	1998	1995	82
606	20231113	102400	13963866	1999	2000	2000	1999	344
607	20231113	102300	13275900	2005	2005	2005	2005	0
608	20231113	102200	13275900	2005	2005	2005	2005	0
609	20231113	102100	13275900	2005	2005	2005	2005	0
610	20231113	102000	13275900	2005	2005	2005	2005	0
611	20231113	101900	13275900	2005	2005	2005	2005	0
612	20231113	101800	13275900	2005	2005	2005	2005	1
613	20231113	101700	13273895	2005	2005	2005	2005	0
614	20231113	101600	13273895	2005	2005	2005	2005	300
615	20231113	101500	12672395	2005	2005	2005	2005	1212
616	20231113	101400	10242335	2010	2010	2010	2010	0
617	20231113	101300	10242335	2010	2010	2010	2010	0
618	20231113	101200	10242335	2010	2010	2010	2010	0
619	20231113	101100	10242335	2010	2010	2010	2010	0
620	20231113	101000	10242335	2010	2010	2010	2010	0
621	20231113	100900	10242335	2010	2010	2010	2010	0
622	20231113	100800	10242335	2010	2010	2010	2010	5
623	20231113	100700	10232285	2010	2010	2010	2010	15
624	20231113	100600	10202135	2010	2010	2010	2010	0
625	20231113	100500	10202135	2010	2010	2010	2010	0
626	20231113	100400	10202135	2010	2010	2010	2010	0
627	20231113	100300	10202135	2010	2010	2010	2010	0
628	20231113	100200	10202135	2010	2010	2010	2010	10
629	20231113	100100	10182035	2010	2010	2010	2010	0
630	20231113	100000	10182035	2010	2010	2010	2010	0
631	20231113	095900	10182035	2010	2010	2010	2010	3
632	20231113	095800	10176005	2015	2015	2015	2015	0
633	20231113	095700	10176005	2015	2015	2015	2015	0
634	20231113	095600	10176005	2015	2015	2015	2015	0
635	20231113	095500	10176005	2015	2010	2015	2010	18
636	20231113	095400	10139820	2010	2010	2010	2010	0
637	20231113	095300	10139820	2010	2010	2010	2010	0
638	20231113	095200	10139820	2010	2010	2010	2010	0
639	20231113	095100	10139820	2010	2010	2010	2010	0
640	20231113	095000	10139820	2010	2010	2010	2010	30
641	20231113	094900	10079520	2010	2010	2010	2010	0
642	20231113	094800	10079520	2010	2010	2010	2010	0
643	20231113	094700	10079520	2010	2010	2010	2010	0
644	20231113	094600	10079520	2010	2010	2010	2010	800
645	20231113	094500	8471520	2010	2010	2010	2010	1000
646	20231113	094400	6461520	2010	2010	2010	2010	100
647	20231113	094300	6260520	2010	2010	2010	2010	0
648	20231113	094200	6260520	2010	2010	2010	2010	0
649	20231113	094100	6260520	2010	2010	2010	2010	6
650	20231113	094000	6248460	2010	2010	2010	2010	5
651	20231113	093900	6238410	2005	2010	2010	2005	335
652	20231113	093800	5566710	2010	2010	2010	2010	2
653	20231113	093700	5562690	2010	2010	2010	2010	3
654	20231113	093600	5556660	2010	2010	2010	2010	651
655	20231113	093500	4248150	2015	2015	2015	2015	0
656	20231113	093400	4248150	2015	2010	2015	2010	404
657	20231113	093300	3436090	2020	2020	2020	2020	1
658	20231113	093200	3434070	2020	2020	2020	2020	0
659	20231113	093100	3434070	2020	2020	2020	2020	0
660	20231113	093000	3434070	2020	2020	2020	2020	0
661	20231113	092900	3434070	2020	2020	2020	2020	0
662	20231113	092800	3434070	2020	2015	2020	2015	100
663	20231113	092700	3232195	2010	2010	2010	2010	100
664	20231113	092600	3031195	2015	2015	2015	2015	100
665	20231113	092500	2829695	2010	2010	2010	2010	10
666	20231113	092400	2809595	2015	2015	2015	2015	0
667	20231113	092300	2809595	2015	2015	2015	2015	5
668	20231113	092200	2799520	2015	2015	2015	2015	10
669	20231113	092100	2779370	2015	2015	2015	2015	5
670	20231113	092000	2769295	2015	2015	2015	2015	615
671	20231113	091900	1530070	2015	2015	2015	2015	0
672	20231113	091800	1530070	2015	2015	2015	2015	0
673	20231113	091700	1530070	2015	2015	2015	2015	0
674	20231113	091600	1530070	2015	2015	2015	2015	219
675	20231113	091500	1088785	2015	2015	2015	2015	0
676	20231113	091400	1088785	2015	2015	2015	2015	4
677	20231113	091300	1080725	2020	2015	2020	2015	92
678	20231113	091200	895340	2020	2020	2020	2020	10
679	20231113	091100	875140	2020	2020	2020	2020	3
680	20231113	091000	869080	2020	2015	2020	2015	15
681	20231113	090900	838835	2020	2020	2020	2020	10
682	20231113	090800	818635	2020	2020	2020	2020	0
683	20231113	090700	818635	2020	2015	2020	2015	100
684	20231113	090600	616640	2020	2020	2020	2020	1
685	20231113	090500	614620	2015	2015	2015	2015	0
686	20231113	090400	614620	2015	2015	2015	2015	100
687	20231113	090300	413120	2020	2020	2020	2020	100
688	20231113	090200	211120	2030	2030	2030	2030	0
689	20231113	090100	211120	2030	2030	2030	2030	0
690	20231113	090000	211120	2030	2030	2030	2030	104