KissMeData/061250/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	193800	595124374	1977	1977	1977	1977	8385
3	20231113	193700	595124374	1977	1977	1977	1977	0
4	20231113	193600	595124374	1977	1977	1977	1977	0
5	20231113	193500	595124374	1977	1977	1977	1977	0
6	20231113	193400	595124374	1977	1977	1977	1977	0
7	20231113	193300	595124374	1977	1977	1977	1977	0
8	20231113	193200	595124374	1977	1977	1977	1977	0
9	20231113	193100	595124374	1977	1977	1977	1977	0
10	20231113	193000	595124374	1977	1977	1977	1977	0
11	20231113	192900	595124374	1977	1977	1977	1977	0
12	20231113	192800	595124374	1977	1977	1977	1977	0
13	20231113	192700	595124374	1977	1977	1977	1977	0
14	20231113	192600	595124374	1977	1977	1977	1977	0
15	20231113	192500	595124374	1977	1977	1977	1977	0
16	20231113	192400	595124374	1977	1977	1977	1977	0
17	20231113	192300	595124374	1977	1977	1977	1977	0
18	20231113	192200	595124374	1977	1977	1977	1977	0
19	20231113	192100	595124374	1977	1977	1977	1977	0
20	20231113	192000	595124374	1977	1977	1977	1977	0
21	20231113	191900	595124374	1977	1977	1977	1977	0
22	20231113	191800	595124374	1977	1977	1977	1977	0
23	20231113	191700	595124374	1977	1977	1977	1977	0
24	20231113	191600	595124374	1977	1977	1977	1977	0
25	20231113	191500	595124374	1977	1977	1977	1977	0
26	20231113	191400	595124374	1977	1977	1977	1977	0
27	20231113	191300	595124374	1977	1977	1977	1977	0
28	20231113	191200	595124374	1977	1977	1977	1977	0
29	20231113	191100	595124374	1977	1977	1977	1977	0
30	20231113	191000	595124374	1977	1977	1977	1977	0
31	20231113	190900	595124374	1977	1977	1977	1977	0
32	20231113	190800	595124374	1977	1977	1977	1977	8385
33	20231113	190700	595124374	1977	1977	1977	1977	0
34	20231113	190600	595124374	1977	1977	1977	1977	0
35	20231113	190500	595124374	1977	1977	1977	1977	0
36	20231113	190400	595124374	1977	1977	1977	1977	0
37	20231113	190300	595124374	1977	1977	1977	1977	0
38	20231113	190200	595124374	1977	1977	1977	1977	0
39	20231113	190100	595124374	1977	1977	1977	1977	0
40	20231113	190000	595124374	1977	1977	1977	1977	0
41	20231113	185900	595124374	1977	1977	1977	1977	0
42	20231113	185800	595124374	1977	1977	1977	1977	0
43	20231113	185700	595124374	1977	1977	1977	1977	0
44	20231113	185600	595124374	1977	1977	1977	1977	0
45	20231113	185500	595124374	1977	1977	1977	1977	0
46	20231113	185400	595124374	1977	1977	1977	1977	0
47	20231113	185300	595124374	1977	1977	1977	1977	0
48	20231113	185200	595124374	1977	1977	1977	1977	0
49	20231113	185100	595124374	1977	1977	1977	1977	0
50	20231113	185000	595124374	1977	1977	1977	1977	0
51	20231113	184900	595124374	1977	1977	1977	1977	0
52	20231113	184800	595124374	1977	1977	1977	1977	0
53	20231113	184700	595124374	1977	1977	1977	1977	0
54	20231113	184600	595124374	1977	1977	1977	1977	0
55	20231113	184500	595124374	1977	1977	1977	1977	0
56	20231113	184400	595124374	1977	1977	1977	1977	0
57	20231113	184300	595124374	1977	1977	1977	1977	0
58	20231113	184200	595124374	1977	1977	1977	1977	0
59	20231113	184100	595124374	1977	1977	1977	1977	0
60	20231113	184000	595124374	1977	1977	1977	1977	0
61	20231113	183900	595124374	1977	1977	1977	1977	0
62	20231113	183800	595124374	1977	1977	1977	1977	8385
63	20231113	183700	595124374	1977	1977	1977	1977	0
64	20231113	183600	595124374	1977	1977	1977	1977	0
65	20231113	183500	595124374	1977	1977	1977	1977	0
66	20231113	183400	595124374	1977	1977	1977	1977	0
67	20231113	183300	595124374	1977	1977	1977	1977	0
68	20231113	183200	595124374	1977	1977	1977	1977	0
69	20231113	183100	595124374	1977	1977	1977	1977	0
70	20231113	183000	595124374	1977	1977	1977	1977	0
71	20231113	182900	595124374	1977	1977	1977	1977	0
72	20231113	182800	595124374	1977	1977	1977	1977	0
73	20231113	182700	595124374	1977	1977	1977	1977	0
74	20231113	182600	595124374	1977	1977	1977	1977	0
75	20231113	182500	595124374	1977	1977	1977	1977	0
76	20231113	182400	595124374	1977	1977	1977	1977	0
77	20231113	182300	595124374	1977	1977	1977	1977	0
78	20231113	182200	595124374	1977	1977	1977	1977	0
79	20231113	182100	595124374	1977	1977	1977	1977	0
80	20231113	182000	595124374	1977	1977	1977	1977	0
81	20231113	181900	595124374	1977	1977	1977	1977	0
82	20231113	181800	595124374	1977	1977	1977	1977	0
83	20231113	181700	595124374	1977	1977	1977	1977	0
84	20231113	181600	595124374	1977	1977	1977	1977	0
85	20231113	181500	595124374	1977	1977	1977	1977	0
86	20231113	181400	595124374	1977	1977	1977	1977	0
87	20231113	181300	595124374	1977	1977	1977	1977	0
88	20231113	181200	595124374	1977	1977	1977	1977	0
89	20231113	181100	595124374	1977	1977	1977	1977	0
90	20231113	181000	595124374	1977	1977	1977	1977	0
91	20231113	180900	595124374	1977	1977	1977	1977	0
92	20231113	180800	595124374	1977	1977	1977	1977	8385
93	20231113	180700	595124374	1977	1977	1977	1977	0
94	20231113	180600	595124374	1977	1977	1977	1977	0
95	20231113	180500	595124374	1977	1977	1977	1977	0
96	20231113	180400	595124374	1977	1977	1977	1977	0
97	20231113	180300	595124374	1977	1977	1977	1977	0
98	20231113	180200	595124374	1977	1977	1977	1977	0
99	20231113	180100	595124374	1977	1977	1977	1977	0
100	20231113	180000	595124374	1977	1977	1977	1977	0
101	20231113	175900	595124374	1977	1977	1977	1977	0
102	20231113	175800	595124374	1977	1977	1977	1977	0
103	20231113	175700	595124374	1977	1977	1977	1977	0
104	20231113	175600	595124374	1977	1977	1977	1977	0
105	20231113	175500	595124374	1977	1977	1977	1977	0
106	20231113	175400	595124374	1977	1977	1977	1977	0
107	20231113	175300	595124374	1977	1977	1977	1977	0
108	20231113	175200	595124374	1977	1977	1977	1977	0
109	20231113	175100	595124374	1977	1977	1977	1977	0
110	20231113	175000	595124374	1977	1977	1977	1977	0
111	20231113	174900	595124374	1977	1977	1977	1977	0
112	20231113	174800	595124374	1977	1977	1977	1977	0
113	20231113	174700	595124374	1977	1977	1977	1977	0
114	20231113	174600	595124374	1977	1977	1977	1977	0
115	20231113	174500	595124374	1977	1977	1977	1977	0
116	20231113	174400	595124374	1977	1977	1977	1977	0
117	20231113	174300	595124374	1977	1977	1977	1977	0
118	20231113	174200	595124374	1977	1977	1977	1977	0
119	20231113	174100	595124374	1977	1977	1977	1977	0
120	20231113	174000	595124374	1977	1977	1977	1977	0
121	20231113	173900	595124374	1977	1977	1977	1977	0
122	20231113	173800	595124374	1977	1977	1977	1977	8385
123	20231113	173700	595124374	1977	1977	1977	1977	0
124	20231113	173600	595124374	1977	1977	1977	1977	0
125	20231113	173500	595124374	1977	1977	1977	1977	0
126	20231113	173400	595124374	1977	1977	1977	1977	0
127	20231113	173300	595124374	1977	1977	1977	1977	0
128	20231113	173200	595124374	1977	1977	1977	1977	0
129	20231113	173100	595124374	1977	1977	1977	1977	0
130	20231113	173000	595124374	1977	1977	1977	1977	0
131	20231113	172900	595124374	1977	1977	1977	1977	0
132	20231113	172800	595124374	1977	1977	1977	1977	0
133	20231113	172700	595124374	1977	1977	1977	1977	0
134	20231113	172600	595124374	1977	1977	1977	1977	0
135	20231113	172500	595124374	1977	1977	1977	1977	0
136	20231113	172400	595124374	1977	1977	1977	1977	0
137	20231113	172300	595124374	1977	1977	1977	1977	0
138	20231113	172200	595124374	1977	1977	1977	1977	0
139	20231113	172100	595124374	1977	1977	1977	1977	0
140	20231113	172000	595124374	1977	1977	1977	1977	0
141	20231113	171900	595124374	1977	1977	1977	1977	0
142	20231113	171800	595124374	1977	1977	1977	1977	0
143	20231113	171700	595124374	1977	1977	1977	1977	0
144	20231113	171600	595124374	1977	1977	1977	1977	0
145	20231113	171500	595124374	1977	1977	1977	1977	0
146	20231113	171400	595124374	1977	1977	1977	1977	0
147	20231113	171300	595124374	1977	1977	1977	1977	0
148	20231113	171200	595124374	1977	1977	1977	1977	0
149	20231113	171100	595124374	1977	1977	1977	1977	0
150	20231113	171000	595124374	1977	1977	1977	1977	0
151	20231113	170900	595124374	1977	1977	1977	1977	0
152	20231113	170800	595124374	1977	1977	1977	1977	8385
153	20231113	170700	595124374	1977	1977	1977	1977	0
154	20231113	170600	595124374	1977	1977	1977	1977	0
155	20231113	170500	595124374	1977	1977	1977	1977	0
156	20231113	170400	595124374	1977	1977	1977	1977	0
157	20231113	170300	595124374	1977	1977	1977	1977	0
158	20231113	170200	595124374	1977	1977	1977	1977	0
159	20231113	170100	595124374	1977	1977	1977	1977	0
160	20231113	170000	595124374	1977	1977	1977	1977	0
161	20231113	165900	595124374	1977	1977	1977	1977	0
162	20231113	165800	595124374	1977	1977	1977	1977	0
163	20231113	165700	595124374	1977	1977	1977	1977	0
164	20231113	165600	595124374	1977	1977	1977	1977	0
165	20231113	165500	595124374	1977	1977	1977	1977	0
166	20231113	165400	595124374	1977	1977	1977	1977	0
167	20231113	165300	595124374	1977	1977	1977	1977	0
168	20231113	165200	595124374	1977	1977	1977	1977	0
169	20231113	165100	595124374	1977	1977	1977	1977	0
170	20231113	165000	595124374	1977	1977	1977	1977	0
171	20231113	164900	595124374	1977	1977	1977	1977	0
172	20231113	164800	595124374	1977	1977	1977	1977	0
173	20231113	164700	595124374	1977	1977	1977	1977	0
174	20231113	164600	595124374	1977	1977	1977	1977	0
175	20231113	164500	595124374	1977	1977	1977	1977	0
176	20231113	164400	595124374	1977	1977	1977	1977	0
177	20231113	164300	595124374	1977	1977	1977	1977	0
178	20231113	164200	595124374	1977	1977	1977	1977	0
179	20231113	164100	595124374	1977	1977	1977	1977	0
180	20231113	164000	595124374	1977	1977	1977	1977	0
181	20231113	163900	595124374	1977	1977	1977	1977	0
182	20231113	163800	595124374	1977	1977	1977	1977	8385
183	20231113	163700	595124374	1977	1977	1977	1977	0
184	20231113	163600	595124374	1977	1977	1977	1977	0
185	20231113	163500	595124374	1977	1977	1977	1977	0
186	20231113	163400	595124374	1977	1977	1977	1977	0
187	20231113	163300	595124374	1977	1977	1977	1977	0
188	20231113	163200	595124374	1977	1977	1977	1977	0
189	20231113	163100	595124374	1977	1977	1977	1977	0
190	20231113	163000	595124374	1977	1977	1977	1977	0
191	20231113	162900	595124374	1977	1977	1977	1977	0
192	20231113	162800	595124374	1977	1977	1977	1977	0
193	20231113	162700	595124374	1977	1977	1977	1977	0
194	20231113	162600	595124374	1977	1977	1977	1977	0
195	20231113	162500	595124374	1977	1977	1977	1977	0
196	20231113	162400	595124374	1977	1977	1977	1977	0
197	20231113	162300	595124374	1977	1977	1977	1977	0
198	20231113	162200	595124374	1977	1977	1977	1977	0
199	20231113	162100	595124374	1977	1977	1977	1977	0
200	20231113	162000	595124374	1977	1977	1977	1977	0
201	20231113	161900	595124374	1977	1977	1977	1977	0
202	20231113	161800	595124374	1977	1977	1977	1977	0
203	20231113	161700	595124374	1977	1977	1977	1977	0
204	20231113	161600	595124374	1977	1977	1977	1977	0
205	20231113	161500	595124374	1977	1977	1977	1977	0
206	20231113	161400	595124374	1977	1977	1977	1977	0
207	20231113	161300	595124374	1977	1977	1977	1977	0
208	20231113	161200	595124374	1977	1977	1977	1977	0
209	20231113	161100	595124374	1977	1977	1977	1977	0
210	20231113	161000	595124374	1977	1977	1977	1977	0
211	20231113	160900	595124374	1977	1977	1977	1977	0
212	20231113	160800	595124374	1977	1977	1977	1977	8385
213	20231113	160700	595124374	1977	1977	1977	1977	0
214	20231113	160600	595124374	1977	1977	1977	1977	0
215	20231113	160500	595124374	1977	1977	1977	1977	0
216	20231113	160400	595124374	1977	1977	1977	1977	0
217	20231113	160300	595124374	1977	1977	1977	1977	0
218	20231113	160200	595124374	1977	1977	1977	1977	0
219	20231113	160100	595124374	1977	1977	1977	1977	0
220	20231113	160000	595124374	1977	1977	1977	1977	0
221	20231113	155900	595124374	1977	1977	1977	1977	0
222	20231113	155800	595124374	1977	1977	1977	1977	0
223	20231113	155700	595124374	1977	1977	1977	1977	0
224	20231113	155600	595124374	1977	1977	1977	1977	0
225	20231113	155500	595124374	1977	1977	1977	1977	0
226	20231113	155400	595124374	1977	1977	1977	1977	0
227	20231113	155300	595124374	1977	1977	1977	1977	0
228	20231113	155200	595124374	1977	1977	1977	1977	0
229	20231113	155100	595124374	1977	1977	1977	1977	0
230	20231113	155000	595124374	1977	1977	1977	1977	0
231	20231113	154900	595124374	1977	1977	1977	1977	0
232	20231113	154800	595124374	1977	1977	1977	1977	0
233	20231113	154700	595124374	1977	1977	1977	1977	0
234	20231113	154600	595124374	1977	1977	1977	1977	0
235	20231113	154500	595124374	1977	1977	1977	1977	0
236	20231113	154400	595124374	1977	1977	1977	1977	0
237	20231113	154300	595124374	1977	1977	1977	1977	0
238	20231113	154200	595124374	1977	1977	1977	1977	0
239	20231113	154100	595124374	1977	1977	1977	1977	0
240	20231113	154000	595124374	1977	1977	1977	1977	0
241	20231113	153900	595124374	1977	1977	1977	1977	0
242	20231113	153800	595124374	1977	1977	1977	1977	8385
243	20231113	153700	595124374	1977	1977	1977	1977	0
244	20231113	153600	595124374	1977	1977	1977	1977	0
245	20231113	153500	595124374	1977	1977	1977	1977	0
246	20231113	153400	595124374	1977	1977	1977	1977	0
247	20231113	153300	595124374	1977	1977	1977	1977	0
248	20231113	153200	595124374	1977	1977	1977	1977	0
249	20231113	153100	595124374	1977	1977	1977	1977	0
250	20231113	153000	595124374	1977	1977	1977	1977	8385
251	20231113	152900	578547229	1976	1976	1976	1976	0
252	20231113	152800	578547229	1976	1976	1976	1976	0
253	20231113	152700	578547229	1976	1976	1976	1976	0
254	20231113	152600	578547229	1976	1976	1976	1976	0
255	20231113	152500	578547229	1976	1976	1976	1976	0
256	20231113	152400	578547229	1976	1976	1976	1976	0
257	20231113	152300	578547229	1976	1976	1976	1976	0
258	20231113	152200	578547229	1976	1976	1976	1976	0
259	20231113	152100	578547229	1976	1976	1976	1976	0
260	20231113	152000	578547229	1976	1976	1976	1976	0
261	20231113	151900	578547229	1976	1976	1976	1975	2068
262	20231113	151800	574460920	1976	1975	1977	1975	3267
263	20231113	151700	568003104	1969	1967	1969	1965	4722
264	20231113	151600	558715451	1967	1969	1969	1967	6394
265	20231113	151500	546129982	1969	1972	1972	1969	1700
266	20231113	151400	542780940	1975	1975	1975	1975	30
267	20231113	151300	542721690	1975	1975	1975	1975	0
268	20231113	151200	542721690	1975	1975	1975	1975	2
269	20231113	151100	542717740	1972	1975	1975	1972	2
270	20231113	151000	542713793	1975	1975	1975	1975	1
271	20231113	150900	542711818	1971	1975	1975	1971	260
272	20231113	150800	542198966	1977	1977	1977	1977	0
273	20231113	150700	542198966	1977	1977	1977	1977	0
274	20231113	150600	542198966	1977	1977	1977	1977	0
275	20231113	150500	542198966	1977	1977	1977	1977	0
276	20231113	150400	542198966	1977	1977	1977	1977	0
277	20231113	150300	542198966	1977	1977	1977	1977	1
278	20231113	150200	542196989	1977	1969	1977	1966	3502
279	20231113	150100	535308852	1977	1977	1978	1977	6090
280	20231113	150000	523267422	1977	1977	1977	1977	0
281	20231113	145900	523267422	1977	1977	1977	1977	0
282	20231113	145800	523267422	1977	1977	1977	1977	0
283	20231113	145700	523267422	1977	1966	1977	1965	132
284	20231113	145600	523007958	1977	1977	1977	1966	1005
285	20231113	145500	521032053	1967	1967	1967	1967	153
286	20231113	145400	520731102	1977	1967	1977	1966	2001
287	20231113	145300	516796245	1977	1977	1977	1977	0
288	20231113	145200	516796245	1977	1977	1977	1977	0
289	20231113	145100	516796245	1977	1970	1977	1970	1399
290	20231113	145000	514034608	1970	1965	1970	1965	105
291	20231113	144900	513828204	1966	1965	1966	1965	3
292	20231113	144800	513822308	1965	1965	1965	1965	110
293	20231113	144700	513606158	1965	1965	1965	1965	1
294	20231113	144600	513604193	1964	1964	1964	1963	1154
295	20231113	144500	511337970	1966	1966	1966	1966	5
296	20231113	144400	511328140	1964	1964	1964	1964	50
297	20231113	144300	511229940	1964	1965	1965	1964	1679
298	20231113	144200	507932158	1965	1966	1966	1965	222
299	20231113	144100	507495923	1966	1967	1967	1965	1953
300	20231113	144000	503657118	1966	1969	1969	1966	6099
301	20231113	143900	491654967	1969	1969	1969	1968	2529
302	20231113	143800	486677575	1969	1969	1969	1969	416
303	20231113	143700	485858471	1969	1971	1971	1969	148
304	20231113	143600	485566878	1973	1973	1973	1973	0
305	20231113	143500	485566878	1973	1971	1973	1971	80
306	20231113	143400	485409158	1971	1973	1973	1971	55
307	20231113	143300	485300660	1973	1972	1973	1972	295
308	20231113	143200	484718627	1972	1973	1973	1972	3
309	20231113	143100	484712710	1973	1973	1973	1973	0
310	20231113	143000	484712710	1973	1973	1973	1973	45
311	20231113	142900	484623925	1974	1974	1974	1974	11
312	20231113	142800	484602211	1980	1974	1980	1974	51
313	20231113	142700	484501531	1980	1975	1980	1975	71
314	20231113	142600	484361296	1980	1979	1980	1979	137
315	20231113	142500	484090171	1979	1979	1979	1979	0
316	20231113	142400	484090171	1979	1979	1979	1979	0
317	20231113	142300	484090171	1979	1979	1979	1979	15
318	20231113	142200	484060486	1979	1979	1979	1979	165
319	20231113	142100	483733951	1979	1978	1979	1978	934
320	20231113	142000	481885696	1979	1977	1979	1977	19
321	20231113	141900	481848098	1976	1977	1977	1976	4
322	20231113	141800	481840192	1979	1979	1979	1979	0
323	20231113	141700	481840192	1979	1979	1979	1975	6
324	20231113	141600	481828329	1975	1979	1980	1975	18
325	20231113	141500	481792711	1980	1980	1981	1980	91
326	20231113	141400	481612530	1980	1978	1981	1978	81
327	20231113	141300	481452220	1973	1974	1978	1973	3
328	20231113	141200	481446295	1978	1972	1979	1972	32
329	20231113	141100	481383029	1973	1971	1979	1971	41
330	20231113	141000	481302104	1972	1972	1972	1970	40
331	20231113	140900	481223244	1972	1980	1980	1966	465
332	20231113	140800	480307729	1970	1970	1970	1970	800
333	20231113	140700	478731729	1970	1970	1970	1970	222
334	20231113	140600	478294389	1970	1968	1970	1967	157
335	20231113	140500	477985412	1970	1967	1970	1967	11
336	20231113	140400	477963772	1968	1968	1968	1967	1052
337	20231113	140300	475893778	1970	1970	1970	1970	1
338	20231113	140200	475891808	1968	1972	1972	1968	1071
339	20231113	140100	473781975	1973	1973	1973	1973	0
340	20231113	140000	473781975	1973	1973	1973	1973	2
341	20231113	135900	473778029	1978	1978	1978	1978	600
342	20231113	135800	472591229	1979	1979	1979	1979	31
343	20231113	135700	472529880	1974	1974	1974	1974	0
344	20231113	135600	472529880	1974	1975	1975	1974	2
345	20231113	135500	472525931	1976	1980	1980	1974	18
346	20231113	135400	472490329	1975	1978	1980	1975	64
347	20231113	135300	472363702	1976	1974	1979	1973	80
348	20231113	135200	472205493	1975	1975	1976	1973	16
349	20231113	135100	472173900	1978	1971	1978	1971	31
350	20231113	135000	472112703	1970	1971	1977	1970	29
351	20231113	134900	472055434	1972	1970	1976	1969	98
352	20231113	134800	471862127	1970	1977	1977	1970	57
353	20231113	134700	471749487	1977	1977	1977	1977	1
354	20231113	134600	471747510	1965	1965	1965	1965	520
355	20231113	134500	470725710	1966	1977	1977	1966	151
356	20231113	134400	470427733	1966	1965	1966	1965	388
357	20231113	134300	469665272	1965	1966	1966	1965	43
358	20231113	134200	469580736	1967	1976	1976	1967	45
359	20231113	134100	469492065	1971	1970	1971	1970	431
360	20231113	134000	468642585	1971	1969	1971	1969	2532
361	20231113	133900	463654887	1965	1969	1969	1965	5
362	20231113	133800	463645058	1965	1965	1965	1965	97
363	20231113	133700	463454453	1969	1964	1969	1963	971
364	20231113	133600	461547587	1964	1964	1964	1964	5
365	20231113	133500	461537767	1969	1969	1969	1969	1
366	20231113	133400	461535798	1965	1965	1965	1965	0
367	20231113	133300	461535798	1965	1965	1965	1965	10
368	20231113	133200	461516148	1964	1964	1964	1964	4
369	20231113	133100	461508292	1965	1965	1965	1965	1387
370	20231113	133000	458782837	1965	1971	1971	1965	13707
371	20231113	132900	431785662	1971	1971	1971	1971	0
372	20231113	132800	431785662	1971	1971	1971	1971	0
373	20231113	132700	431785662	1971	1971	1971	1971	1575
374	20231113	132600	428681337	1974	1972	1974	1972	12
375	20231113	132500	428657671	1972	1972	1972	1972	613
376	20231113	132400	427448835	1974	1973	1974	1973	212
377	20231113	132300	427030509	1974	1978	1978	1974	51
378	20231113	132200	426929831	1974	1974	1974	1974	0
379	20231113	132100	426929831	1974	1974	1975	1974	4
380	20231113	132000	426921933	1978	1978	1978	1978	0
381	20231113	131900	426921933	1978	1978	1978	1978	10
382	20231113	131800	426902153	1978	1978	1978	1978	1
383	20231113	131700	426900175	1971	1971	1971	1971	300
384	20231113	131600	426308875	1970	1970	1970	1970	0
385	20231113	131500	426308875	1970	1970	1970	1970	300
386	20231113	131400	425717875	1970	1971	1971	1970	300
387	20231113	131300	425126874	1970	1974	1975	1970	5759
388	20231113	131200	413771826	1975	1976	1976	1975	2
389	20231113	131100	413767875	1975	1976	1976	1975	2133
390	20231113	131000	409554690	1977	1979	1979	1977	75
391	20231113	130900	409406387	1975	1975	1975	1975	0
392	20231113	130800	409406387	1975	1975	1975	1975	0
393	20231113	130700	409406387	1975	1975	1975	1975	520
394	20231113	130600	408379387	1975	1975	1975	1975	387
395	20231113	130500	407615062	1973	1976	1976	1973	2351
396	20231113	130400	402973362	1976	1976	1976	1976	0
397	20231113	130300	402973362	1976	1977	1977	1976	5950
398	20231113	130200	391216158	1976	1977	1977	1976	669
399	20231113	130100	389894139	1977	1981	1981	1977	17568
400	20231113	130000	355127550	1981	1985	1985	1981	16890
401	20231113	125900	321643594	1989	1989	1989	1989	0
402	20231113	125800	321643594	1989	1989	1989	1989	0
403	20231113	125700	321643594	1989	1989	1989	1989	0
404	20231113	125600	321643594	1989	1989	1989	1989	0
405	20231113	125500	321643594	1989	1989	1989	1989	0
406	20231113	125400	321643594	1989	1989	1989	1989	0
407	20231113	125300	321643594	1989	1989	1989	1989	0
408	20231113	125200	321643594	1989	1989	1989	1989	0
409	20231113	125100	321643594	1989	1988	1989	1988	300
410	20231113	125000	321047009	1988	1988	1988	1988	0
411	20231113	124900	321047009	1988	1988	1988	1988	50
412	20231113	124800	320947609	1988	1988	1988	1988	0
413	20231113	124700	320947609	1988	1988	1988	1988	0
414	20231113	124600	320947609	1988	1988	1988	1988	0
415	20231113	124500	320947609	1988	1988	1988	1988	5
416	20231113	124400	320937669	1988	1988	1988	1988	100
417	20231113	124300	320738869	1988	1988	1988	1988	0
418	20231113	124200	320738869	1988	1988	1988	1988	20
419	20231113	124100	320699109	1988	1988	1988	1988	0
420	20231113	124000	320699109	1988	1988	1988	1988	0
421	20231113	123900	320699109	1988	1988	1988	1988	0
422	20231113	123800	320699109	1988	1988	1988	1988	0
423	20231113	123700	320699109	1988	1988	1988	1988	0
424	20231113	123600	320699109	1988	1988	1988	1988	0
425	20231113	123500	320699109	1988	1988	1988	1988	0
426	20231113	123400	320699109	1988	1988	1988	1988	10
427	20231113	123300	320679229	1988	1988	1988	1988	125
428	20231113	123200	320430729	1988	1988	1988	1988	0
429	20231113	123100	320430729	1988	1988	1988	1988	0
430	20231113	123000	320430729	1988	1988	1988	1988	0
431	20231113	122900	320430729	1988	1988	1988	1988	0
432	20231113	122800	320430729	1988	1985	1988	1984	1001
433	20231113	122700	318444221	1988	1988	1988	1988	1
434	20231113	122600	318442233	1987	1987	1987	1987	364
435	20231113	122500	317718965	1987	1987	1987	1987	0
436	20231113	122400	317718965	1987	1987	1987	1987	0
437	20231113	122300	317718965	1987	1987	1987	1987	0
438	20231113	122200	317718965	1987	1987	1987	1987	0
439	20231113	122100	317718965	1987	1982	1987	1982	98
440	20231113	122000	317524369	1987	1987	1987	1981	8
441	20231113	121900	317508495	1982	1982	1982	1982	167
442	20231113	121800	317177501	1982	1982	1982	1982	2022
443	20231113	121700	313169897	1982	1982	1982	1982	0
444	20231113	121600	313169897	1982	1982	1982	1982	0
445	20231113	121500	313169897	1982	1982	1982	1982	0
446	20231113	121400	313169897	1982	1982	1982	1982	516
447	20231113	121300	312147185	1988	1982	1988	1982	1501
448	20231113	121200	309172197	1983	1983	1983	1983	0
449	20231113	121100	309172197	1983	1983	1983	1983	1
450	20231113	121000	309170214	1984	1988	1988	1984	1001
451	20231113	120900	307180230	1982	1981	1982	1981	1673
452	20231113	120800	303866016	1982	1982	1982	1982	6
453	20231113	120700	303854124	1982	1982	1982	1982	1522
454	20231113	120600	300837520	1982	1982	1982	1982	679
455	20231113	120500	299491742	1983	1983	1983	1983	0
456	20231113	120400	299491742	1983	1983	1983	1983	500
457	20231113	120300	298500242	1983	1985	1985	1983	2234
458	20231113	120200	294070113	1984	1984	1984	1984	5
459	20231113	120100	294060193	1984	1984	1984	1984	0
460	20231113	120000	294060193	1984	1985	1985	1984	71
461	20231113	115900	293919261	1985	1986	1986	1985	40
462	20231113	115800	293839831	1985	1985	1985	1985	666
463	20231113	115700	292517821	1995	1995	1995	1995	0
464	20231113	115600	292517821	1995	1995	1995	1995	0
465	20231113	115500	292517821	1995	1995	1995	1995	0
466	20231113	115400	292517821	1995	1995	1995	1995	0
467	20231113	115300	292517821	1995	1995	1995	1995	50
468	20231113	115200	292418071	1996	1996	1996	1996	0
469	20231113	115100	292418071	1996	1996	1996	1996	0
470	20231113	115000	292418071	1996	1995	1996	1995	501
471	20231113	114900	291418575	1994	1994	1994	1994	1500
472	20231113	114800	288427575	1983	1983	1983	1983	0
473	20231113	114700	288427575	1983	1985	1985	1983	1000
474	20231113	114600	286443856	1984	1984	1984	1984	0
475	20231113	114500	286443856	1984	1984	1984	1984	0
476	20231113	114400	286443856	1984	1984	1984	1984	0
477	20231113	114300	286443856	1984	1984	1984	1984	666
478	20231113	114200	285122512	1985	1986	1986	1985	3232
479	20231113	114100	278706990	1994	1994	1994	1986	1228
480	20231113	114000	276267390	1989	1989	1989	1989	0
481	20231113	113900	276267390	1989	1989	1989	1989	0
482	20231113	113800	276267390	1989	1989	1989	1989	0
483	20231113	113700	276267390	1989	1989	1989	1989	1
484	20231113	113600	276265401	1990	1990	1990	1990	0
485	20231113	113500	276265401	1990	1990	1990	1990	2
486	20231113	113400	276261421	1994	1994	1994	1990	3
487	20231113	113300	276255443	1989	1990	1995	1989	8
488	20231113	113200	276239514	1995	1985	1995	1985	1003
489	20231113	113100	274247539	1995	1986	1995	1985	2241
490	20231113	113000	269798025	1996	1996	1996	1996	50
491	20231113	112900	269698225	1997	1997	1997	1997	0
492	20231113	112800	269698225	1997	1996	1997	1996	151
493	20231113	112700	269396828	1986	1990	1990	1986	204
494	20231113	112600	268990883	1998	1983	1998	1983	2795
495	20231113	112500	263432163	1982	1982	1982	1982	3
496	20231113	112400	263426217	1982	1985	1985	1982	1000
497	20231113	112300	261444009	1986	1986	1986	1986	0
498	20231113	112200	261444009	1986	1986	1986	1986	1
499	20231113	112100	261442023	1989	1989	1989	1989	950
500	20231113	112000	259552473	1989	1985	1989	1984	2642
501	20231113	111900	254303732	1987	1987	1989	1987	250
502	20231113	111800	253806882	1986	1986	1986	1986	0
503	20231113	111700	253806882	1986	1987	1987	1986	2
504	20231113	111600	253802909	1985	1985	1985	1985	0
505	20231113	111500	253802909	1985	1985	1985	1985	0
506	20231113	111400	253802909	1985	1985	1985	1985	0
507	20231113	111300	253802909	1985	1985	1986	1984	53
508	20231113	111200	253697704	1983	1983	1983	1983	0
509	20231113	111100	253697704	1983	1983	1983	1983	1
510	20231113	111000	253695721	1984	1984	1984	1984	7
511	20231113	110900	253681833	1986	1986	1986	1986	2095
512	20231113	110800	249521163	1981	1981	1981	1981	1908
513	20231113	110700	245741415	1982	1982	1982	1982	100
514	20231113	110600	245543215	1986	1982	1986	1981	501
515	20231113	110500	244550665	1986	1986	1986	1986	100
516	20231113	110400	244352065	1986	1982	1986	1981	315
517	20231113	110300	243727945	1982	1985	1985	1981	10998
518	20231113	110200	221915478	1985	1985	1985	1985	114
519	20231113	110100	221689188	1985	1985	1986	1985	255
520	20231113	110000	221183011	1985	1985	1985	1985	236
521	20231113	105900	220714551	1985	1985	1985	1985	11
522	20231113	105800	220692716	1985	1985	1985	1985	1
523	20231113	105700	220690731	1985	1985	1985	1985	0
524	20231113	105600	220690731	1985	1985	1985	1985	142
525	20231113	105500	220408861	1985	1985	1985	1985	81
526	20231113	105400	220248076	1985	1985	1985	1985	746
527	20231113	105300	218767266	1986	1986	1986	1986	0
528	20231113	105200	218767266	1986	1986	1986	1986	100
529	20231113	105100	218568666	1985	1985	1985	1985	0
530	20231113	105000	218568666	1985	1986	1986	1985	500
531	20231113	104900	217576116	1985	1985	1985	1985	0
532	20231113	104800	217576116	1985	1985	1985	1985	0
533	20231113	104700	217576116	1985	1984	1985	1983	264
534	20231113	104600	217052487	1985	1984	1985	1984	1031
535	20231113	104500	215005983	1984	1984	1984	1984	104
536	20231113	104400	214799647	1984	1984	1984	1984	944
537	20231113	104300	212926751	1984	1985	1985	1984	385
538	20231113	104200	212162726	1985	1990	1990	1985	20284
539	20231113	104100	171852198	1990	1990	1990	1990	0
540	20231113	104000	171852198	1990	1990	1990	1990	2492
541	20231113	103900	166893118	1990	1990	1990	1990	0
542	20231113	103800	166893118	1990	1990	1990	1990	62
543	20231113	103700	166769738	1991	1991	1991	1991	800
544	20231113	103600	165176938	1991	1991	1991	1991	152
545	20231113	103500	164874306	1990	1990	1990	1990	0
546	20231113	103400	164874306	1990	1990	1990	1990	0
547	20231113	103300	164874306	1990	1990	1990	1990	0
548	20231113	103200	164874306	1990	1990	1990	1990	90
549	20231113	103100	164695206	1995	1995	1995	1995	1
550	20231113	103000	164693211	1990	1990	1990	1990	0
551	20231113	102900	164693211	1990	1990	1990	1990	2609
552	20231113	102800	159501301	1991	1991	1991	1991	0
553	20231113	102700	159501301	1991	1991	1991	1991	8
554	20231113	102600	159485373	1990	1991	1991	1990	1361
555	20231113	102500	156776642	1996	1996	1996	1990	4491
556	20231113	102400	147836053	1991	1992	1992	1991	4597
557	20231113	102300	138681393	1996	1996	1996	1996	100
558	20231113	102200	138481793	1992	1996	1996	1992	9557
559	20231113	102100	119422110	1996	1996	1996	1996	15
560	20231113	102000	119392170	1996	1996	1996	1996	0
561	20231113	101900	119392170	1996	1997	1997	1996	1963
562	20231113	101800	115473022	1996	1996	1996	1996	69
563	20231113	101700	115335298	1996	1996	1996	1996	0
564	20231113	101600	115335298	1996	1996	1999	1996	6
565	20231113	101500	115323319	1996	1996	1996	1996	29
566	20231113	101400	115265435	2005	2005	2005	2005	0
567	20231113	101300	115265435	2005	2005	2005	2005	0
568	20231113	101200	115265435	2005	2005	2005	2005	1
569	20231113	101100	115263430	1995	1997	1997	1995	3698
570	20231113	101000	107883468	2005	2005	2005	2005	0
571	20231113	100900	107883468	2005	2005	2005	2005	0
572	20231113	100800	107883468	2005	1998	2005	1998	10
573	20231113	100700	107863481	2005	2005	2005	2005	0
574	20231113	100600	107863481	2005	2005	2005	2005	0
575	20231113	100500	107863481	2005	2005	2005	2005	100
576	20231113	100400	107662981	2010	2000	2010	2000	564
577	20231113	100300	106534701	2000	1998	2000	1998	1513
578	20231113	100200	103511723	1999	1999	1999	1999	0
579	20231113	100100	103511723	1999	2000	2000	1999	307
580	20231113	100000	102898023	2000	2000	2000	2000	17
581	20231113	095900	102864023	2000	2000	2000	2000	7
582	20231113	095800	102850023	2000	2000	2000	2000	2000
583	20231113	095700	98850023	2000	2000	2000	2000	0
584	20231113	095600	98850023	2000	2000	2000	2000	0
585	20231113	095500	98850023	2000	2000	2000	2000	0
586	20231113	095400	98850023	2000	1999	2000	1998	82
587	20231113	095300	98686180	1999	1999	1999	1999	0
588	20231113	095200	98686180	1999	1999	1999	1999	0
589	20231113	095100	98686180	1999	1999	1999	1999	500
590	20231113	095000	97686680	1999	1999	1999	1999	0
591	20231113	094900	97686680	1999	1999	1999	1999	5
592	20231113	094800	97676685	1999	1999	1999	1999	0
593	20231113	094700	97676685	1999	1999	1999	1999	22
594	20231113	094600	97632707	1999	1999	1999	1999	480
595	20231113	094500	96673187	1999	1998	1999	1998	100
596	20231113	094400	96473291	1999	1996	1999	1996	2
597	20231113	094300	96469296	1999	1995	1999	1995	1001
598	20231113	094200	94472297	1999	1999	1999	1999	1
599	20231113	094100	94470298	1999	1998	1999	1996	128
600	20231113	094000	94214802	1998	1998	1998	1998	1
601	20231113	093900	94212804	1999	1999	1999	1999	0
602	20231113	093800	94212804	1999	1999	1999	1999	1
603	20231113	093700	94210805	1999	1999	1999	1999	1
604	20231113	093600	94208806	1999	1999	1999	1999	5
605	20231113	093500	94198811	1994	1994	1994	1994	1162
606	20231113	093400	91881783	1994	1994	1994	1994	20
607	20231113	093300	91841903	1995	1996	1999	1995	2943
608	20231113	093200	85969696	1996	1998	1998	1996	495
609	20231113	093100	84981625	1999	2000	2000	1999	225
610	20231113	093000	84531745	2005	2005	2005	2005	1501
611	20231113	092900	81522240	2005	2005	2005	2005	490
612	20231113	092800	80539790	2005	2005	2005	2005	0
613	20231113	092700	80539790	2005	2005	2005	2005	1
614	20231113	092600	80537785	2005	2005	2005	2005	0
615	20231113	092500	80537785	2005	2005	2005	2005	500
616	20231113	092400	79535285	2005	2005	2005	2005	0
617	20231113	092300	79535285	2005	2010	2010	2005	2298
618	20231113	092200	74926295	2005	1997	2005	1995	4696
619	20231113	092100	65540411	1997	1998	1998	1997	252
620	20231113	092000	65037144	1998	1997	1998	1997	750
621	20231113	091900	63538894	1998	1998	1998	1995	189
622	20231113	091800	63161332	1998	1998	1998	1998	0
623	20231113	091700	63161332	1998	1995	1998	1995	561
624	20231113	091600	62042134	2000	2000	2000	2000	0
625	20231113	091500	62042134	2000	2000	2000	2000	0
626	20231113	091400	62042134	2000	2000	2000	2000	354
627	20231113	091300	61334134	2000	2000	2000	2000	0
628	20231113	091200	61334134	2000	1994	2000	1994	5
629	20231113	091100	61324158	1994	1995	1995	1994	309
630	20231113	091000	60707962	1995	1995	1995	1995	100
631	20231113	090900	60508462	1995	1995	1995	1995	682
632	20231113	090800	59147872	1993	1996	1998	1993	6892
633	20231113	090700	45399610	2005	2005	2005	2005	1
634	20231113	090600	45397605	1996	1996	1996	1996	300
635	20231113	090500	44798805	2000	2000	2000	2000	10
636	20231113	090400	44778805	2000	2000	2000	1995	2845
637	20231113	090300	39099901	1996	2000	2000	1995	10006
638	20231113	090200	19103090	2015	2010	2015	2010	814
639	20231113	090100	17466945	2005	2005	2010	2005	220
640	20231113	090000	17025395	1999	2000	2005	1999	8511