KissMeData/340440/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	204900	79691037	1971	1971	1971	1971	2020
3	20231122	204800	79691037	1971	1971	1971	1971	0
4	20231122	204700	79691037	1971	1971	1971	1971	0
5	20231122	204600	79691037	1971	1971	1971	1971	0
6	20231122	204500	79691037	1971	1971	1971	1971	0
7	20231122	204400	79691037	1971	1971	1971	1971	0
8	20231122	204300	79691037	1971	1971	1971	1971	0
9	20231122	204200	79691037	1971	1971	1971	1971	0
10	20231122	204100	79691037	1971	1971	1971	1971	0
11	20231122	204000	79691037	1971	1971	1971	1971	0
12	20231122	203900	79691037	1971	1971	1971	1971	0
13	20231122	203800	79691037	1971	1971	1971	1971	0
14	20231122	203700	79691037	1971	1971	1971	1971	0
15	20231122	203600	79691037	1971	1971	1971	1971	0
16	20231122	203500	79691037	1971	1971	1971	1971	0
17	20231122	203400	79691037	1971	1971	1971	1971	0
18	20231122	203300	79691037	1971	1971	1971	1971	0
19	20231122	203200	79691037	1971	1971	1971	1971	0
20	20231122	203100	79691037	1971	1971	1971	1971	0
21	20231122	203000	79691037	1971	1971	1971	1971	0
22	20231122	202900	79691037	1971	1971	1971	1971	0
23	20231122	202800	79691037	1971	1971	1971	1971	0
24	20231122	202700	79691037	1971	1971	1971	1971	0
25	20231122	202600	79691037	1971	1971	1971	1971	0
26	20231122	202500	79691037	1971	1971	1971	1971	0
27	20231122	202400	79691037	1971	1971	1971	1971	0
28	20231122	202300	79691037	1971	1971	1971	1971	0
29	20231122	202200	79691037	1971	1971	1971	1971	0
30	20231122	202100	79691037	1971	1971	1971	1971	0
31	20231122	202000	79691037	1971	1971	1971	1971	0
32	20231122	201900	79691037	1971	1971	1971	1971	2020
33	20231122	201800	79691037	1971	1971	1971	1971	0
34	20231122	201700	79691037	1971	1971	1971	1971	0
35	20231122	201600	79691037	1971	1971	1971	1971	0
36	20231122	201500	79691037	1971	1971	1971	1971	0
37	20231122	201400	79691037	1971	1971	1971	1971	0
38	20231122	201300	79691037	1971	1971	1971	1971	0
39	20231122	201200	79691037	1971	1971	1971	1971	0
40	20231122	201100	79691037	1971	1971	1971	1971	0
41	20231122	201000	79691037	1971	1971	1971	1971	0
42	20231122	200900	79691037	1971	1971	1971	1971	0
43	20231122	200800	79691037	1971	1971	1971	1971	0
44	20231122	200700	79691037	1971	1971	1971	1971	0
45	20231122	200600	79691037	1971	1971	1971	1971	0
46	20231122	200500	79691037	1971	1971	1971	1971	0
47	20231122	200400	79691037	1971	1971	1971	1971	0
48	20231122	200300	79691037	1971	1971	1971	1971	0
49	20231122	200200	79691037	1971	1971	1971	1971	0
50	20231122	200100	79691037	1971	1971	1971	1971	0
51	20231122	200000	79691037	1971	1971	1971	1971	0
52	20231122	195900	79691037	1971	1971	1971	1971	0
53	20231122	195800	79691037	1971	1971	1971	1971	0
54	20231122	195700	79691037	1971	1971	1971	1971	0
55	20231122	195600	79691037	1971	1971	1971	1971	0
56	20231122	195500	79691037	1971	1971	1971	1971	0
57	20231122	195400	79691037	1971	1971	1971	1971	0
58	20231122	195300	79691037	1971	1971	1971	1971	0
59	20231122	195200	79691037	1971	1971	1971	1971	0
60	20231122	195100	79691037	1971	1971	1971	1971	0
61	20231122	195000	79691037	1971	1971	1971	1971	0
62	20231122	194900	79691037	1971	1971	1971	1971	2020
63	20231122	194800	79691037	1971	1971	1971	1971	0
64	20231122	194700	79691037	1971	1971	1971	1971	0
65	20231122	194600	79691037	1971	1971	1971	1971	0
66	20231122	194500	79691037	1971	1971	1971	1971	0
67	20231122	194400	79691037	1971	1971	1971	1971	0
68	20231122	194300	79691037	1971	1971	1971	1971	0
69	20231122	194200	79691037	1971	1971	1971	1971	0
70	20231122	194100	79691037	1971	1971	1971	1971	0
71	20231122	194000	79691037	1971	1971	1971	1971	0
72	20231122	193900	79691037	1971	1971	1971	1971	0
73	20231122	193800	79691037	1971	1971	1971	1971	0
74	20231122	193700	79691037	1971	1971	1971	1971	0
75	20231122	193600	79691037	1971	1971	1971	1971	0
76	20231122	193500	79691037	1971	1971	1971	1971	0
77	20231122	193400	79691037	1971	1971	1971	1971	0
78	20231122	193300	79691037	1971	1971	1971	1971	0
79	20231122	193200	79691037	1971	1971	1971	1971	0
80	20231122	193100	79691037	1971	1971	1971	1971	0
81	20231122	193000	79691037	1971	1971	1971	1971	0
82	20231122	192900	79691037	1971	1971	1971	1971	0
83	20231122	192800	79691037	1971	1971	1971	1971	0
84	20231122	192700	79691037	1971	1971	1971	1971	0
85	20231122	192600	79691037	1971	1971	1971	1971	0
86	20231122	192500	79691037	1971	1971	1971	1971	0
87	20231122	192400	79691037	1971	1971	1971	1971	0
88	20231122	192300	79691037	1971	1971	1971	1971	0
89	20231122	192200	79691037	1971	1971	1971	1971	0
90	20231122	192100	79691037	1971	1971	1971	1971	0
91	20231122	192000	79691037	1971	1971	1971	1971	0
92	20231122	191900	79691037	1971	1971	1971	1971	2020
93	20231122	191800	79691037	1971	1971	1971	1971	0
94	20231122	191700	79691037	1971	1971	1971	1971	0
95	20231122	191600	79691037	1971	1971	1971	1971	0
96	20231122	191500	79691037	1971	1971	1971	1971	0
97	20231122	191400	79691037	1971	1971	1971	1971	0
98	20231122	191300	79691037	1971	1971	1971	1971	0
99	20231122	191200	79691037	1971	1971	1971	1971	0
100	20231122	191100	79691037	1971	1971	1971	1971	0
101	20231122	191000	79691037	1971	1971	1971	1971	0
102	20231122	190900	79691037	1971	1971	1971	1971	0
103	20231122	190800	79691037	1971	1971	1971	1971	0
104	20231122	190700	79691037	1971	1971	1971	1971	0
105	20231122	190600	79691037	1971	1971	1971	1971	0
106	20231122	190500	79691037	1971	1971	1971	1971	0
107	20231122	190400	79691037	1971	1971	1971	1971	0
108	20231122	190300	79691037	1971	1971	1971	1971	0
109	20231122	190200	79691037	1971	1971	1971	1971	0
110	20231122	190100	79691037	1971	1971	1971	1971	0
111	20231122	190000	79691037	1971	1971	1971	1971	0
112	20231122	185900	79691037	1971	1971	1971	1971	0
113	20231122	185800	79691037	1971	1971	1971	1971	0
114	20231122	185700	79691037	1971	1971	1971	1971	0
115	20231122	185600	79691037	1971	1971	1971	1971	0
116	20231122	185500	79691037	1971	1971	1971	1971	0
117	20231122	185400	79691037	1971	1971	1971	1971	0
118	20231122	185300	79691037	1971	1971	1971	1971	0
119	20231122	185200	79691037	1971	1971	1971	1971	0
120	20231122	185100	79691037	1971	1971	1971	1971	0
121	20231122	185000	79691037	1971	1971	1971	1971	0
122	20231122	184900	79691037	1971	1971	1971	1971	2020
123	20231122	184800	79691037	1971	1971	1971	1971	0
124	20231122	184700	79691037	1971	1971	1971	1971	0
125	20231122	184600	79691037	1971	1971	1971	1971	0
126	20231122	184500	79691037	1971	1971	1971	1971	0
127	20231122	184400	79691037	1971	1971	1971	1971	0
128	20231122	184300	79691037	1971	1971	1971	1971	0
129	20231122	184200	79691037	1971	1971	1971	1971	0
130	20231122	184100	79691037	1971	1971	1971	1971	0
131	20231122	184000	79691037	1971	1971	1971	1971	0
132	20231122	183900	79691037	1971	1971	1971	1971	0
133	20231122	183800	79691037	1971	1971	1971	1971	0
134	20231122	183700	79691037	1971	1971	1971	1971	0
135	20231122	183600	79691037	1971	1971	1971	1971	0
136	20231122	183500	79691037	1971	1971	1971	1971	0
137	20231122	183400	79691037	1971	1971	1971	1971	0
138	20231122	183300	79691037	1971	1971	1971	1971	0
139	20231122	183200	79691037	1971	1971	1971	1971	0
140	20231122	183100	79691037	1971	1971	1971	1971	0
141	20231122	183000	79691037	1971	1971	1971	1971	0
142	20231122	182900	79691037	1971	1971	1971	1971	0
143	20231122	182800	79691037	1971	1971	1971	1971	0
144	20231122	182700	79691037	1971	1971	1971	1971	0
145	20231122	182600	79691037	1971	1971	1971	1971	0
146	20231122	182500	79691037	1971	1971	1971	1971	0
147	20231122	182400	79691037	1971	1971	1971	1971	0
148	20231122	182300	79691037	1971	1971	1971	1971	0
149	20231122	182200	79691037	1971	1971	1971	1971	0
150	20231122	182100	79691037	1971	1971	1971	1971	0
151	20231122	182000	79691037	1971	1971	1971	1971	0
152	20231122	181900	79691037	1971	1971	1971	1971	2020
153	20231122	181800	79691037	1971	1971	1971	1971	0
154	20231122	181700	79691037	1971	1971	1971	1971	0
155	20231122	181600	79691037	1971	1971	1971	1971	0
156	20231122	181500	79691037	1971	1971	1971	1971	0
157	20231122	181400	79691037	1971	1971	1971	1971	0
158	20231122	181300	79691037	1971	1971	1971	1971	0
159	20231122	181200	79691037	1971	1971	1971	1971	0
160	20231122	181100	79691037	1971	1971	1971	1971	0
161	20231122	181000	79691037	1971	1971	1971	1971	0
162	20231122	180900	79691037	1971	1971	1971	1971	0
163	20231122	180800	79691037	1971	1971	1971	1971	0
164	20231122	180700	79691037	1971	1971	1971	1971	0
165	20231122	180600	79691037	1971	1971	1971	1971	0
166	20231122	180500	79691037	1971	1971	1971	1971	0
167	20231122	180400	79691037	1971	1971	1971	1971	0
168	20231122	180300	79691037	1971	1971	1971	1971	0
169	20231122	180200	79691037	1971	1971	1971	1971	0
170	20231122	180100	79691037	1971	1971	1971	1971	0
171	20231122	180000	79691037	1971	1971	1971	1971	0
172	20231122	175900	79691037	1971	1971	1971	1971	0
173	20231122	175800	79691037	1971	1971	1971	1971	0
174	20231122	175700	79691037	1971	1971	1971	1971	0
175	20231122	175600	79691037	1971	1971	1971	1971	0
176	20231122	175500	79691037	1971	1971	1971	1971	0
177	20231122	175400	79691037	1971	1971	1971	1971	0
178	20231122	175300	79691037	1971	1971	1971	1971	0
179	20231122	175200	79691037	1971	1971	1971	1971	0
180	20231122	175100	79691037	1971	1971	1971	1971	0
181	20231122	175000	79691037	1971	1971	1971	1971	0
182	20231122	174900	79691037	1971	1971	1971	1971	2020
183	20231122	174800	79691037	1971	1971	1971	1971	0
184	20231122	174700	79691037	1971	1971	1971	1971	0
185	20231122	174600	79691037	1971	1971	1971	1971	0
186	20231122	174500	79691037	1971	1971	1971	1971	0
187	20231122	174400	79691037	1971	1971	1971	1971	0
188	20231122	174300	79691037	1971	1971	1971	1971	0
189	20231122	174200	79691037	1971	1971	1971	1971	0
190	20231122	174100	79691037	1971	1971	1971	1971	0
191	20231122	174000	79691037	1971	1971	1971	1971	0
192	20231122	173900	79691037	1971	1971	1971	1971	0
193	20231122	173800	79691037	1971	1971	1971	1971	0
194	20231122	173700	79691037	1971	1971	1971	1971	0
195	20231122	173600	79691037	1971	1971	1971	1971	0
196	20231122	173500	79691037	1971	1971	1971	1971	0
197	20231122	173400	79691037	1971	1971	1971	1971	0
198	20231122	173300	79691037	1971	1971	1971	1971	0
199	20231122	173200	79691037	1971	1971	1971	1971	0
200	20231122	173100	79691037	1971	1971	1971	1971	0
201	20231122	173000	79691037	1971	1971	1971	1971	0
202	20231122	172900	79691037	1971	1971	1971	1971	0
203	20231122	172800	79691037	1971	1971	1971	1971	0
204	20231122	172700	79691037	1971	1971	1971	1971	0
205	20231122	172600	79691037	1971	1971	1971	1971	0
206	20231122	172500	79691037	1971	1971	1971	1971	0
207	20231122	172400	79691037	1971	1971	1971	1971	0
208	20231122	172300	79691037	1971	1971	1971	1971	0
209	20231122	172200	79691037	1971	1971	1971	1971	0
210	20231122	172100	79691037	1971	1971	1971	1971	0
211	20231122	172000	79691037	1971	1971	1971	1971	0
212	20231122	171900	79691037	1971	1971	1971	1971	2020
213	20231122	171800	79691037	1971	1971	1971	1971	0
214	20231122	171700	79691037	1971	1971	1971	1971	0
215	20231122	171600	79691037	1971	1971	1971	1971	0
216	20231122	171500	79691037	1971	1971	1971	1971	0
217	20231122	171400	79691037	1971	1971	1971	1971	0
218	20231122	171300	79691037	1971	1971	1971	1971	0
219	20231122	171200	79691037	1971	1971	1971	1971	0
220	20231122	171100	79691037	1971	1971	1971	1971	0
221	20231122	171000	79691037	1971	1971	1971	1971	0
222	20231122	170900	79691037	1971	1971	1971	1971	0
223	20231122	170800	79691037	1971	1971	1971	1971	0
224	20231122	170700	79691037	1971	1971	1971	1971	0
225	20231122	170600	79691037	1971	1971	1971	1971	0
226	20231122	170500	79691037	1971	1971	1971	1971	0
227	20231122	170400	79691037	1971	1971	1971	1971	0
228	20231122	170300	79691037	1971	1971	1971	1971	0
229	20231122	170200	79691037	1971	1971	1971	1971	0
230	20231122	170100	79691037	1971	1971	1971	1971	0
231	20231122	170000	79691037	1971	1971	1971	1971	0
232	20231122	165900	79691037	1971	1971	1971	1971	0
233	20231122	165800	79691037	1971	1971	1971	1971	0
234	20231122	165700	79691037	1971	1971	1971	1971	0
235	20231122	165600	79691037	1971	1971	1971	1971	0
236	20231122	165500	79691037	1971	1971	1971	1971	0
237	20231122	165400	79691037	1971	1971	1971	1971	0
238	20231122	165300	79691037	1971	1971	1971	1971	0
239	20231122	165200	79691037	1971	1971	1971	1971	0
240	20231122	165100	79691037	1971	1971	1971	1971	0
241	20231122	165000	79691037	1971	1971	1971	1971	0
242	20231122	164900	79691037	1971	1971	1971	1971	2020
243	20231122	164800	79691037	1971	1971	1971	1971	0
244	20231122	164700	79691037	1971	1971	1971	1971	0
245	20231122	164600	79691037	1971	1971	1971	1971	0
246	20231122	164500	79691037	1971	1971	1971	1971	0
247	20231122	164400	79691037	1971	1971	1971	1971	0
248	20231122	164300	79691037	1971	1971	1971	1971	0
249	20231122	164200	79691037	1971	1971	1971	1971	0
250	20231122	164100	79691037	1971	1971	1971	1971	0
251	20231122	164000	79691037	1971	1971	1971	1971	0
252	20231122	163900	79691037	1971	1971	1971	1971	0
253	20231122	163800	79691037	1971	1971	1971	1971	0
254	20231122	163700	79691037	1971	1971	1971	1971	0
255	20231122	163600	79691037	1971	1971	1971	1971	0
256	20231122	163500	79691037	1971	1971	1971	1971	0
257	20231122	163400	79691037	1971	1971	1971	1971	0
258	20231122	163300	79691037	1971	1971	1971	1971	0
259	20231122	163200	79691037	1971	1971	1971	1971	0
260	20231122	163100	79691037	1971	1971	1971	1971	0
261	20231122	163000	79691037	1971	1971	1971	1971	0
262	20231122	162900	79691037	1971	1971	1971	1971	0
263	20231122	162800	79691037	1971	1971	1971	1971	0
264	20231122	162700	79691037	1971	1971	1971	1971	0
265	20231122	162600	79691037	1971	1971	1971	1971	0
266	20231122	162500	79691037	1971	1971	1971	1971	0
267	20231122	162400	79691037	1971	1971	1971	1971	0
268	20231122	162300	79691037	1971	1971	1971	1971	0
269	20231122	162200	79691037	1971	1971	1971	1971	0
270	20231122	162100	79691037	1971	1971	1971	1971	0
271	20231122	162000	79691037	1971	1971	1971	1971	0
272	20231122	161900	79691037	1971	1971	1971	1971	2020
273	20231122	161800	79691037	1971	1971	1971	1971	0
274	20231122	161700	79691037	1971	1971	1971	1971	0
275	20231122	161600	79691037	1971	1971	1971	1971	0
276	20231122	161500	79691037	1971	1971	1971	1971	0
277	20231122	161400	79691037	1971	1971	1971	1971	0
278	20231122	161300	79691037	1971	1971	1971	1971	0
279	20231122	161200	79691037	1971	1971	1971	1971	0
280	20231122	161100	79691037	1971	1971	1971	1971	0
281	20231122	161000	79691037	1971	1971	1971	1971	0
282	20231122	160900	79691037	1971	1971	1971	1971	0
283	20231122	160800	79691037	1971	1971	1971	1971	0
284	20231122	160700	79691037	1971	1971	1971	1971	0
285	20231122	160600	79691037	1971	1971	1971	1971	0
286	20231122	160500	79691037	1971	1971	1971	1971	0
287	20231122	160400	79691037	1971	1971	1971	1971	0
288	20231122	160300	79691037	1971	1971	1971	1971	0
289	20231122	160200	79691037	1971	1971	1971	1971	0
290	20231122	160100	79691037	1971	1971	1971	1971	0
291	20231122	160000	79691037	1971	1971	1971	1971	0
292	20231122	155900	79691037	1971	1971	1971	1971	0
293	20231122	155800	79691037	1971	1971	1971	1971	0
294	20231122	155700	79691037	1971	1971	1971	1971	0
295	20231122	155600	79691037	1971	1971	1971	1971	0
296	20231122	155500	79691037	1971	1971	1971	1971	0
297	20231122	155400	79691037	1971	1971	1971	1971	0
298	20231122	155300	79691037	1971	1971	1971	1971	0
299	20231122	155200	79691037	1971	1971	1971	1971	0
300	20231122	155100	79691037	1971	1971	1971	1971	0
301	20231122	155000	79691037	1971	1971	1971	1971	0
302	20231122	154900	79691037	1971	1971	1971	1971	2020
303	20231122	154800	79691037	1971	1971	1971	1971	0
304	20231122	154700	79691037	1971	1971	1971	1971	0
305	20231122	154600	79691037	1971	1971	1971	1971	0
306	20231122	154500	79691037	1971	1971	1971	1971	0
307	20231122	154400	79691037	1971	1971	1971	1971	0
308	20231122	154300	79691037	1971	1971	1971	1971	0
309	20231122	154200	79691037	1971	1971	1971	1971	0
310	20231122	154100	79691037	1971	1971	1971	1971	0
311	20231122	154000	79691037	1971	1971	1971	1971	0
312	20231122	153900	79691037	1971	1971	1971	1971	0
313	20231122	153800	79691037	1971	1971	1971	1971	0
314	20231122	153700	79691037	1971	1971	1971	1971	0
315	20231122	153600	79691037	1971	1971	1971	1971	0
316	20231122	153500	79691037	1971	1971	1971	1971	0
317	20231122	153400	79691037	1971	1971	1971	1971	0
318	20231122	153300	79691037	1971	1971	1971	1971	0
319	20231122	153200	79691037	1971	1971	1971	1971	0
320	20231122	153100	79691037	1971	1971	1971	1971	0
321	20231122	153000	79691037	1971	1971	1971	1971	2020
322	20231122	152900	75709617	1973	1973	1973	1973	0
323	20231122	152800	75709617	1973	1973	1973	1973	0
324	20231122	152700	75709617	1973	1973	1973	1973	0
325	20231122	152600	75709617	1973	1973	1973	1973	0
326	20231122	152500	75709617	1973	1973	1973	1973	0
327	20231122	152400	75709617	1973	1973	1973	1973	0
328	20231122	152300	75709617	1973	1973	1973	1973	0
329	20231122	152200	75709617	1973	1973	1973	1973	0
330	20231122	152100	75709617	1973	1973	1973	1973	0
331	20231122	152000	75709617	1973	1973	1973	1973	0
332	20231122	151900	75709617	1973	1973	1973	1973	52
333	20231122	151800	75607021	1975	1961	1975	1960	1839
334	20231122	151700	72001121	1960	1976	1976	1960	1505
335	20231122	151600	69047157	1978	1978	1978	1978	0
336	20231122	151500	69047157	1978	1978	1978	1978	0
337	20231122	151400	69047157	1978	1978	1978	1978	0
338	20231122	151300	69047157	1978	1979	1979	1978	165
339	20231122	151200	68720686	1980	1980	1980	1980	0
340	20231122	151100	68720686	1980	1980	1980	1980	0
341	20231122	151000	68720686	1980	1979	1980	1979	252
342	20231122	150900	68221735	1980	1980	1980	1980	0
343	20231122	150800	68221735	1980	1980	1980	1980	0
344	20231122	150700	68221735	1980	1980	1980	1980	0
345	20231122	150600	68221735	1980	1980	1980	1980	88
346	20231122	150500	68047495	1981	1965	1982	1965	1090
347	20231122	150400	65893880	1965	1965	1965	1965	0
348	20231122	150300	65893880	1965	1972	1972	1965	758
349	20231122	150200	64401643	1972	1974	1974	1972	1282
350	20231122	150100	61871435	1974	1975	1975	1974	44
351	20231122	150000	61784561	1975	1980	1980	1975	119
352	20231122	145900	61549051	1980	1980	1980	1980	0
353	20231122	145800	61549051	1980	1979	1980	1979	32
354	20231122	145700	61485696	1978	1979	1980	1978	32
355	20231122	145600	61422349	1974	1979	1981	1974	183
356	20231122	145500	61060664	1979	1975	1979	1975	8
357	20231122	145400	61044856	1975	1975	1975	1975	7
358	20231122	145300	61031031	1980	1980	1980	1980	169
359	20231122	145200	60696411	1979	1979	1979	1979	32
360	20231122	145100	60633083	1980	1980	1980	1980	0
361	20231122	145000	60633083	1980	1980	1980	1980	0
362	20231122	144900	60633083	1980	1980	1980	1980	324
363	20231122	144800	59991563	1982	1982	1982	1982	0
364	20231122	144700	59991563	1982	1980	1982	1980	143
365	20231122	144600	59708271	1980	1980	1980	1980	7
366	20231122	144500	59694411	1980	1980	1980	1980	126
367	20231122	144400	59444931	1980	1979	1980	1979	73
368	20231122	144300	59300392	1980	1980	1980	1980	0
369	20231122	144200	59300392	1980	1980	1980	1980	0
370	20231122	144100	59300392	1980	1980	1980	1980	0
371	20231122	144000	59300392	1980	1980	1980	1980	36
372	20231122	143900	59229112	1980	1980	1980	1980	0
373	20231122	143800	59229112	1980	1980	1980	1980	2
374	20231122	143700	59225152	1981	1976	1981	1976	644
375	20231122	143600	57951918	1982	1982	1982	1982	0
376	20231122	143500	57951918	1982	1982	1982	1982	50
377	20231122	143400	57852818	1982	1982	1982	1982	0
378	20231122	143300	57852818	1982	1982	1982	1982	0
379	20231122	143200	57852818	1982	1982	1982	1982	10
380	20231122	143100	57832998	1982	1982	1982	1982	0
381	20231122	143000	57832998	1982	1982	1982	1982	0
382	20231122	142900	57832998	1982	1982	1982	1982	0
383	20231122	142800	57832998	1982	1982	1982	1982	1
384	20231122	142700	57831016	1982	1982	1982	1982	138
385	20231122	142600	57557500	1983	1983	1983	1983	0
386	20231122	142500	57557500	1983	1983	1983	1983	0
387	20231122	142400	57557500	1983	1983	1983	1983	40
388	20231122	142300	57478180	1983	1983	1983	1983	0
389	20231122	142200	57478180	1983	1983	1983	1983	0
390	20231122	142100	57478180	1983	1983	1983	1983	13
391	20231122	142000	57452401	1983	1983	1983	1983	13
392	20231122	141900	57426622	1983	1983	1983	1983	2
393	20231122	141800	57422656	1983	1983	1983	1983	0
394	20231122	141700	57422656	1983	1983	1983	1983	138
395	20231122	141600	57149002	1983	1983	1983	1983	1
396	20231122	141500	57147019	1983	1983	1983	1983	115
397	20231122	141400	56918974	1983	1983	1983	1983	263
398	20231122	141300	56397445	1983	1983	1983	1983	0
399	20231122	141200	56397445	1983	1983	1983	1983	8
400	20231122	141100	56381581	1983	1983	1983	1983	0
401	20231122	141000	56381581	1983	1983	1983	1983	35
402	20231122	140900	56312176	1984	1984	1984	1984	0
403	20231122	140800	56312176	1984	1984	1984	1984	0
404	20231122	140700	56312176	1984	1984	1984	1984	138
405	20231122	140600	56038384	1984	1984	1984	1984	0
406	20231122	140500	56038384	1984	1984	1984	1984	1
407	20231122	140400	56036400	1984	1984	1984	1984	1
408	20231122	140300	56034416	1984	1984	1984	1984	0
409	20231122	140200	56034416	1984	1984	1984	1984	0
410	20231122	140100	56034416	1984	1984	1984	1984	0
411	20231122	140000	56034416	1984	1984	1984	1984	0
412	20231122	135900	56034416	1984	1983	1985	1983	20
413	20231122	135800	55994740	1982	1982	1982	1982	6
414	20231122	135700	55982848	1983	1983	1983	1983	138
415	20231122	135600	55709194	1991	1991	1991	1991	0
416	20231122	135500	55709194	1991	1991	1991	1991	0
417	20231122	135400	55709194	1991	1991	1991	1991	0
418	20231122	135300	55709194	1991	1991	1991	1991	0
419	20231122	135200	55709194	1991	1991	1991	1991	0
420	20231122	135100	55709194	1991	1991	1991	1991	0
421	20231122	135000	55709194	1991	1991	1991	1991	0
422	20231122	134900	55709194	1991	1991	1991	1991	0
423	20231122	134800	55709194	1991	1982	1991	1980	189
424	20231122	134700	55334183	1983	1984	1990	1983	468
425	20231122	134600	54405778	1984	1984	1984	1984	0
426	20231122	134500	54405778	1984	1984	1984	1984	0
427	20231122	134400	54405778	1984	1984	1984	1984	0
428	20231122	134300	54405778	1984	1984	1984	1984	0
429	20231122	134200	54405778	1984	1984	1984	1984	0
430	20231122	134100	54405778	1984	1984	1984	1984	0
431	20231122	134000	54405778	1984	1984	1984	1984	35
432	20231122	133900	54336338	1984	1984	1984	1984	15
433	20231122	133800	54306578	1975	1973	1975	1973	138
434	20231122	133700	54034048	1974	1974	1974	1974	0
435	20231122	133600	54034048	1974	1974	1974	1974	10
436	20231122	133500	54014308	1965	1965	1965	1965	0
437	20231122	133400	54014308	1965	1965	1965	1965	0
438	20231122	133300	54014308	1965	1965	1965	1965	0
439	20231122	133200	54014308	1965	1965	1965	1965	52
440	20231122	133100	53912128	1965	1965	1965	1965	11
441	20231122	133000	53890513	1960	1960	1960	1960	0
442	20231122	132900	53890513	1960	1960	1960	1960	0
443	20231122	132800	53890513	1960	1965	1965	1960	215
444	20231122	132700	53468290	1965	1965	1965	1965	549
445	20231122	132600	52389505	1965	1965	1965	1965	0
446	20231122	132500	52389505	1965	1965	1965	1965	0
447	20231122	132400	52389505	1965	1965	1965	1965	0
448	20231122	132300	52389505	1965	1965	1965	1965	0
449	20231122	132200	52389505	1965	1965	1965	1965	92
450	20231122	132100	52208725	1965	1965	1965	1965	4
451	20231122	132000	52200865	1965	1965	1965	1965	348
452	20231122	131900	51517045	1970	1974	1974	1970	206
453	20231122	131800	51111079	1975	1974	1975	1974	138
454	20231122	131700	50838566	1974	1980	1980	1974	98
455	20231122	131600	50644897	1990	1990	1990	1990	0
456	20231122	131500	50644897	1990	1990	1990	1990	0
457	20231122	131400	50644897	1990	1990	1990	1990	0
458	20231122	131300	50644897	1990	1990	1990	1990	1
459	20231122	131200	50642907	1991	1991	1991	1991	0
460	20231122	131100	50642907	1991	1991	1991	1991	0
461	20231122	131000	50642907	1991	1990	1991	1990	35
462	20231122	130900	50573252	1993	1993	1993	1993	0
463	20231122	130800	50573252	1993	1993	1993	1993	0
464	20231122	130700	50573252	1993	1980	1993	1980	432
465	20231122	130600	49717467	1980	1980	1980	1980	20
466	20231122	130500	49677867	1980	1984	1984	1980	506
467	20231122	130400	48675260	1993	1993	1993	1993	10
468	20231122	130300	48655330	1993	1985	1993	1984	827
469	20231122	130200	47013528	1986	1986	1986	1986	0
470	20231122	130100	47013528	1986	1987	1988	1986	451
471	20231122	130000	46117383	1988	1989	1989	1988	40
472	20231122	125900	46037841	1993	1993	1993	1993	0
473	20231122	125800	46037841	1993	1993	1993	1993	0
474	20231122	125700	46037841	1993	1993	1993	1993	0
475	20231122	125600	46037841	1993	1993	1993	1993	0
476	20231122	125500	46037841	1993	1993	1993	1993	45
477	20231122	125400	45948156	1993	1993	1993	1993	2
478	20231122	125300	45944170	1993	1989	1993	1989	2
479	20231122	125200	45940188	1993	1993	1993	1993	0
480	20231122	125100	45940188	1993	1993	1993	1993	1
481	20231122	125000	45938195	1989	1989	1989	1989	0
482	20231122	124900	45938195	1989	1989	1989	1989	20
483	20231122	124800	45898415	1990	1990	1990	1990	164
484	20231122	124700	45572055	1993	1993	1993	1993	20
485	20231122	124600	45532195	1990	1992	1992	1990	83
486	20231122	124500	45366977	1993	1993	1993	1993	0
487	20231122	124400	45366977	1993	1991	1993	1991	1503
488	20231122	124300	42374498	1992	1996	1996	1992	559
489	20231122	124200	41260535	1997	2000	2000	1997	231
490	20231122	124100	40798806	2000	2000	2000	2000	0
491	20231122	124000	40798806	2000	2000	2005	2000	38
492	20231122	123900	40722631	2000	2000	2000	2000	62
493	20231122	123800	40598631	2000	2000	2000	2000	4
494	20231122	123700	40590631	2000	2005	2005	2000	3
495	20231122	123600	40584626	2000	2000	2000	2000	2
496	20231122	123500	40580626	2000	2000	2000	2000	62
497	20231122	123400	40456626	2005	2005	2005	2005	0
498	20231122	123300	40456626	2005	2005	2005	2005	0
499	20231122	123200	40456626	2005	2005	2005	2005	0
500	20231122	123100	40456626	2005	2005	2005	2005	5
501	20231122	123000	40446601	2005	2005	2005	2005	0
502	20231122	122900	40446601	2005	2005	2005	2005	0
503	20231122	122800	40446601	2005	2005	2005	2005	0
504	20231122	122700	40446601	2005	2005	2005	2005	0
505	20231122	122600	40446601	2005	2005	2005	2005	10
506	20231122	122500	40426551	2005	2005	2005	2005	0
507	20231122	122400	40426551	2005	2005	2005	2005	0
508	20231122	122300	40426551	2005	2005	2005	2005	100
509	20231122	122200	40226051	2005	2005	2005	2005	0
510	20231122	122100	40226051	2005	2005	2005	2005	0
511	20231122	122000	40226051	2005	2005	2005	2005	0
512	20231122	121900	40226051	2005	2005	2005	2005	0
513	20231122	121800	40226051	2005	2005	2005	2005	0
514	20231122	121700	40226051	2005	2005	2005	2005	5
515	20231122	121600	40216026	2015	2015	2015	2015	9
516	20231122	121500	40197891	2010	2010	2010	2010	1000
517	20231122	121400	38187891	2010	2005	2010	2005	7
518	20231122	121300	38173846	2010	2005	2010	2005	19
519	20231122	121200	38135711	2010	2010	2010	2010	0
520	20231122	121100	38135711	2010	2010	2010	2010	0
521	20231122	121000	38135711	2010	2010	2010	2010	35
522	20231122	120900	38065361	2010	2010	2010	2010	0
523	20231122	120800	38065361	2010	2010	2010	2010	0
524	20231122	120700	38065361	2010	2010	2010	2010	0
525	20231122	120600	38065361	2010	2010	2010	2010	0
526	20231122	120500	38065361	2010	2000	2010	2000	52
527	20231122	120400	37961301	2010	2010	2010	2010	0
528	20231122	120300	37961301	2010	2005	2010	2005	31
529	20231122	120200	37899116	2010	2010	2010	2010	0
530	20231122	120100	37899116	2010	2010	2010	2010	0
531	20231122	120000	37899116	2010	2010	2010	2010	0
532	20231122	115900	37899116	2010	2010	2010	2010	0
533	20231122	115800	37899116	2010	2010	2010	2010	0
534	20231122	115700	37899116	2010	2010	2010	2005	573
535	20231122	115600	36749651	2020	2020	2020	2020	1
536	20231122	115500	36747631	2020	2020	2020	2020	0
537	20231122	115400	36747631	2020	2020	2020	2020	0
538	20231122	115300	36747631	2020	2020	2020	2020	0
539	20231122	115200	36747631	2020	2020	2020	2020	50
540	20231122	115100	36646631	2020	2020	2020	2020	0
541	20231122	115000	36646631	2020	2020	2020	2020	0
542	20231122	114900	36646631	2020	2020	2020	2020	0
543	20231122	114800	36646631	2020	2015	2020	2015	85
544	20231122	114700	36475231	2015	2015	2015	2015	80
545	20231122	114600	36314031	2020	2020	2020	2020	0
546	20231122	114500	36314031	2020	2020	2020	2020	0
547	20231122	114400	36314031	2020	2020	2020	2020	0
548	20231122	114300	36314031	2020	2020	2020	2020	495
549	20231122	114200	35314131	2020	2020	2020	2020	495
550	20231122	114100	34314231	2020	2020	2020	2020	0
551	20231122	114000	34314231	2020	2020	2020	2020	36
552	20231122	113900	34241511	2020	2020	2020	2020	88
553	20231122	113800	34063751	2020	2020	2020	2020	0
554	20231122	113700	34063751	2020	2020	2020	2020	0
555	20231122	113600	34063751	2020	2020	2020	2020	5
556	20231122	113500	34053651	2010	2010	2010	2010	0
557	20231122	113400	34053651	2010	2010	2010	2010	772
558	20231122	113300	32501931	2020	2020	2020	2020	0
559	20231122	113200	32501931	2020	2020	2020	2020	0
560	20231122	113100	32501931	2020	2020	2020	2020	0
561	20231122	113000	32501931	2020	2020	2020	2020	0
562	20231122	112900	32501931	2020	2020	2020	2020	0
563	20231122	112800	32501931	2020	2020	2020	2020	0
564	20231122	112700	32501931	2020	2020	2020	2020	0
565	20231122	112600	32501931	2020	2020	2020	2020	0
566	20231122	112500	32501931	2020	2020	2020	2020	0
567	20231122	112400	32501931	2020	2020	2020	2020	0
568	20231122	112300	32501931	2020	2020	2020	2020	0
569	20231122	112200	32501931	2020	2020	2020	2020	0
570	20231122	112100	32501931	2020	2020	2020	2020	0
571	20231122	112000	32501931	2020	2020	2020	2020	0
572	20231122	111900	32501931	2020	2020	2020	2020	0
573	20231122	111800	32501931	2020	2020	2020	2020	0
574	20231122	111700	32501931	2020	2020	2020	2020	0
575	20231122	111600	32501931	2020	2020	2020	2020	0
576	20231122	111500	32501931	2020	2020	2020	2020	0
577	20231122	111400	32501931	2020	2020	2020	2020	0
578	20231122	111300	32501931	2020	2020	2020	2020	0
579	20231122	111200	32501931	2020	2020	2020	2020	0
580	20231122	111100	32501931	2020	2020	2020	2020	0
581	20231122	111000	32501931	2020	2020	2020	2020	36
582	20231122	110900	32429211	2020	2020	2020	2020	0
583	20231122	110800	32429211	2020	2020	2020	2020	247
584	20231122	110700	31930271	2020	2020	2020	2020	32
585	20231122	110600	31865631	2020	2020	2020	2020	18
586	20231122	110500	31829271	2020	2020	2020	2020	0
587	20231122	110400	31829271	2020	2015	2020	2015	21
588	20231122	110300	31786901	2020	2020	2020	2020	10
589	20231122	110200	31766701	2020	2020	2020	2020	0
590	20231122	110100	31766701	2020	2020	2020	2020	0
591	20231122	110000	31766701	2020	2020	2020	2020	0
592	20231122	105900	31766701	2020	2015	2020	2015	115
593	20231122	105800	31534651	2020	2020	2020	2020	10
594	20231122	105700	31514451	2020	2020	2020	2020	317
595	20231122	105600	30874111	2020	2020	2020	2020	0
596	20231122	105500	30874111	2020	2015	2020	2015	80
597	20231122	105400	30712761	2015	2015	2015	2015	50
598	20231122	105300	30612011	2020	2020	2020	2020	10
599	20231122	105200	30591811	2020	2020	2020	2020	0
600	20231122	105100	30591811	2020	2015	2020	2015	1060
601	20231122	105000	28455611	2015	2015	2015	2015	1042
602	20231122	104900	26355981	2015	2015	2015	2015	0
603	20231122	104800	26355981	2015	2015	2015	2015	0
604	20231122	104700	26355981	2015	2015	2015	2015	0
605	20231122	104600	26355981	2015	2015	2015	2015	0
606	20231122	104500	26355981	2015	2015	2015	2015	0
607	20231122	104400	26355981	2015	2015	2015	2015	0
608	20231122	104300	26355981	2015	2015	2015	2015	2
609	20231122	104200	26351951	2015	2015	2015	2015	5
610	20231122	104100	26341876	2015	2015	2015	2015	0
611	20231122	104000	26341876	2015	2015	2015	2015	36
612	20231122	103900	26269336	2015	2015	2015	2015	0
613	20231122	103800	26269336	2015	2015	2015	2015	0
614	20231122	103700	26269336	2015	2015	2015	2015	0
615	20231122	103600	26269336	2015	2015	2015	2015	0
616	20231122	103500	26269336	2015	2015	2015	2015	0
617	20231122	103400	26269336	2015	2015	2015	2015	0
618	20231122	103300	26269336	2015	2015	2015	2015	0
619	20231122	103200	26269336	2015	2015	2015	2015	0
620	20231122	103100	26269336	2015	2015	2015	2015	0
621	20231122	103000	26269336	2015	2015	2015	2015	25
622	20231122	102900	26218961	2010	2015	2015	2010	65
623	20231122	102800	26088236	2005	2005	2005	2005	1262
624	20231122	102700	23557926	2005	2005	2005	2005	1
625	20231122	102600	23555921	2005	2005	2005	2005	0
626	20231122	102500	23555921	2005	2005	2005	2005	0
627	20231122	102400	23555921	2005	2000	2005	2000	346
628	20231122	102300	22862301	2005	2005	2005	2005	1
629	20231122	102200	22860296	2005	2005	2005	2005	0
630	20231122	102100	22860296	2005	2005	2005	2005	0
631	20231122	102000	22860296	2005	2005	2005	2005	0
632	20231122	101900	22860296	2005	2005	2005	2005	0
633	20231122	101800	22860296	2005	2005	2005	2005	1
634	20231122	101700	22858291	2005	2005	2005	2005	261
635	20231122	101600	22334986	1999	2000	2000	1999	22
636	20231122	101500	22291001	2005	2005	2005	2005	0
637	20231122	101400	22291001	2005	2005	2005	2005	0
638	20231122	101300	22291001	2005	2005	2005	2005	10
639	20231122	101200	22270951	2000	2000	2000	2000	1
640	20231122	101100	22268951	2005	2000	2005	2000	263
641	20231122	101000	21742541	2000	2000	2000	2000	933
642	20231122	100900	19876541	2000	2000	2000	2000	0
643	20231122	100800	19876541	2000	2000	2000	2000	1080
644	20231122	100700	17716541	2000	2000	2000	2000	0
645	20231122	100600	17716541	2000	2000	2000	2000	4
646	20231122	100500	17708541	2000	1999	2000	1999	132
647	20231122	100400	17444668	1999	1999	1999	1999	0
648	20231122	100300	17444668	1999	1999	1999	1999	0
649	20231122	100200	17444668	1999	1999	1999	1999	4
650	20231122	100100	17436672	1998	1998	1998	1998	800
651	20231122	100000	15838272	1998	1998	1998	1998	0
652	20231122	095900	15838272	1998	1997	1998	1997	12
653	20231122	095800	15814307	1994	1994	1994	1994	0
654	20231122	095700	15814307	1994	1994	1994	1994	0
655	20231122	095600	15814307	1994	1994	1994	1994	248
656	20231122	095500	15319795	1995	1995	1998	1995	75
657	20231122	095400	15170161	1998	1998	1998	1998	0
658	20231122	095300	15170161	1998	1998	1998	1998	0
659	20231122	095200	15170161	1998	1998	1998	1998	0
660	20231122	095100	15170161	1998	1998	1998	1998	0
661	20231122	095000	15170161	1998	1998	1998	1998	0
662	20231122	094900	15170161	1998	1998	1998	1998	34
663	20231122	094800	15102229	1998	1998	1998	1998	10
664	20231122	094700	15082249	1994	1994	1994	1994	0
665	20231122	094600	15082249	1994	1997	1997	1994	2411
666	20231122	094500	10272068	1999	1999	1999	1999	0
667	20231122	094400	10272068	1999	1999	1999	1999	0
668	20231122	094300	10272068	1999	1999	1999	1999	3
669	20231122	094200	10266071	1999	1998	1999	1997	136
670	20231122	094100	9994399	1999	1999	1999	1999	0
671	20231122	094000	9994399	1999	1999	1999	1999	0
672	20231122	093900	9994399	1999	1999	1999	1999	0
673	20231122	093800	9994399	1999	1999	1999	1999	20
674	20231122	093700	9954419	1999	1999	1999	1999	0
675	20231122	093600	9954419	1999	1998	1999	1998	726
676	20231122	093500	8503870	1998	1996	1998	1996	100
677	20231122	093400	8304250	1996	1997	1999	1996	264
678	20231122	093300	7777213	1999	1999	1999	1999	1
679	20231122	093200	7775214	1999	1999	1999	1999	5
680	20231122	093100	7765219	1998	1998	1998	1998	1
681	20231122	093000	7763221	1999	1996	1999	1996	71
682	20231122	092900	7621502	2000	1999	2000	1999	5
683	20231122	092800	7611505	2000	2000	2000	2000	0
684	20231122	092700	7611505	2000	2000	2000	2000	0
685	20231122	092600	7611505	2000	1999	2000	1999	75
686	20231122	092500	7461508	2000	2000	2000	2000	100
687	20231122	092400	7261508	2005	2005	2005	2005	0
688	20231122	092300	7261508	2005	2005	2005	2005	0
689	20231122	092200	7261508	2005	2005	2005	2005	0
690	20231122	092100	7261508	2005	2005	2005	2005	0
691	20231122	092000	7261508	2005	2005	2005	2005	0
692	20231122	091900	7261508	2005	2005	2005	2005	0
693	20231122	091800	7261508	2005	2005	2005	2005	0
694	20231122	091700	7261508	2005	2005	2005	2005	0
695	20231122	091600	7261508	2005	2005	2005	2005	0
696	20231122	091500	7261508	2005	2005	2005	2005	47
697	20231122	091400	7167273	1991	1992	1992	1991	2000
698	20231122	091300	3183873	1991	1991	1991	1991	0
699	20231122	091200	3183873	1991	1991	1991	1991	0
700	20231122	091100	3183873	1991	1996	1996	1991	158
701	20231122	091000	2868935	2000	2005	2005	2000	4
702	20231122	090900	2860920	1998	1998	1998	1998	19
703	20231122	090800	2822958	1999	1994	1999	1994	4
704	20231122	090700	2814977	1994	2000	2000	1990	517
705	20231122	090600	1785954	1999	2000	2000	1999	27
706	20231122	090500	1731955	2015	2015	2015	2015	5
707	20231122	090400	1721880	2015	2015	2015	2015	0
708	20231122	090300	1721880	2015	2015	2015	2015	2
709	20231122	090200	1717850	2000	2000	2000	2000	446
710	20231122	090100	825850	2000	2005	2005	2000	194
711	20231122	090000	437090	2005	2005	2005	2005	218