KissMeData/053060/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	193200	315453737	1987	1987	1987	1987	1980
3	20231117	193100	315453737	1987	1987	1987	1987	0
4	20231117	193000	315453737	1987	1987	1987	1987	0
5	20231117	192900	315453737	1987	1987	1987	1987	0
6	20231117	192800	315453737	1987	1987	1987	1987	0
7	20231117	192700	315453737	1987	1987	1987	1987	0
8	20231117	192600	315453737	1987	1987	1987	1987	0
9	20231117	192500	315453737	1987	1987	1987	1987	0
10	20231117	192400	315453737	1987	1987	1987	1987	0
11	20231117	192300	315453737	1987	1987	1987	1987	0
12	20231117	192200	315453737	1987	1987	1987	1987	0
13	20231117	192100	315453737	1987	1987	1987	1987	0
14	20231117	192000	315453737	1987	1987	1987	1987	0
15	20231117	191900	315453737	1987	1987	1987	1987	0
16	20231117	191800	315453737	1987	1987	1987	1987	0
17	20231117	191700	315453737	1987	1987	1987	1987	0
18	20231117	191600	315453737	1987	1987	1987	1987	0
19	20231117	191500	315453737	1987	1987	1987	1987	0
20	20231117	191400	315453737	1987	1987	1987	1987	0
21	20231117	191300	315453737	1987	1987	1987	1987	0
22	20231117	191200	315453737	1987	1987	1987	1987	0
23	20231117	191100	315453737	1987	1987	1987	1987	0
24	20231117	191000	315453737	1987	1987	1987	1987	0
25	20231117	190900	315453737	1987	1987	1987	1987	0
26	20231117	190800	315453737	1987	1987	1987	1987	0
27	20231117	190700	315453737	1987	1987	1987	1987	0
28	20231117	190600	315453737	1987	1987	1987	1987	0
29	20231117	190500	315453737	1987	1987	1987	1987	0
30	20231117	190400	315453737	1987	1987	1987	1987	0
31	20231117	190300	315453737	1987	1987	1987	1987	0
32	20231117	190200	315453737	1987	1987	1987	1987	1980
33	20231117	190100	315453737	1987	1987	1987	1987	0
34	20231117	190000	315453737	1987	1987	1987	1987	0
35	20231117	185900	315453737	1987	1987	1987	1987	0
36	20231117	185800	315453737	1987	1987	1987	1987	0
37	20231117	185700	315453737	1987	1987	1987	1987	0
38	20231117	185600	315453737	1987	1987	1987	1987	0
39	20231117	185500	315453737	1987	1987	1987	1987	0
40	20231117	185400	315453737	1987	1987	1987	1987	0
41	20231117	185300	315453737	1987	1987	1987	1987	0
42	20231117	185200	315453737	1987	1987	1987	1987	0
43	20231117	185100	315453737	1987	1987	1987	1987	0
44	20231117	185000	315453737	1987	1987	1987	1987	0
45	20231117	184900	315453737	1987	1987	1987	1987	0
46	20231117	184800	315453737	1987	1987	1987	1987	0
47	20231117	184700	315453737	1987	1987	1987	1987	0
48	20231117	184600	315453737	1987	1987	1987	1987	0
49	20231117	184500	315453737	1987	1987	1987	1987	0
50	20231117	184400	315453737	1987	1987	1987	1987	0
51	20231117	184300	315453737	1987	1987	1987	1987	0
52	20231117	184200	315453737	1987	1987	1987	1987	0
53	20231117	184100	315453737	1987	1987	1987	1987	0
54	20231117	184000	315453737	1987	1987	1987	1987	0
55	20231117	183900	315453737	1987	1987	1987	1987	0
56	20231117	183800	315453737	1987	1987	1987	1987	0
57	20231117	183700	315453737	1987	1987	1987	1987	0
58	20231117	183600	315453737	1987	1987	1987	1987	0
59	20231117	183500	315453737	1987	1987	1987	1987	0
60	20231117	183400	315453737	1987	1987	1987	1987	0
61	20231117	183300	315453737	1987	1987	1987	1987	0
62	20231117	183200	315453737	1987	1987	1987	1987	1980
63	20231117	183100	315453737	1987	1987	1987	1987	0
64	20231117	183000	315453737	1987	1987	1987	1987	0
65	20231117	182900	315453737	1987	1987	1987	1987	0
66	20231117	182800	315453737	1987	1987	1987	1987	0
67	20231117	182700	315453737	1987	1987	1987	1987	0
68	20231117	182600	315453737	1987	1987	1987	1987	0
69	20231117	182500	315453737	1987	1987	1987	1987	0
70	20231117	182400	315453737	1987	1987	1987	1987	0
71	20231117	182300	315453737	1987	1987	1987	1987	0
72	20231117	182200	315453737	1987	1987	1987	1987	0
73	20231117	182100	315453737	1987	1987	1987	1987	0
74	20231117	182000	315453737	1987	1987	1987	1987	0
75	20231117	181900	315453737	1987	1987	1987	1987	0
76	20231117	181800	315453737	1987	1987	1987	1987	0
77	20231117	181700	315453737	1987	1987	1987	1987	0
78	20231117	181600	315453737	1987	1987	1987	1987	0
79	20231117	181500	315453737	1987	1987	1987	1987	0
80	20231117	181400	315453737	1987	1987	1987	1987	0
81	20231117	181300	315453737	1987	1987	1987	1987	0
82	20231117	181200	315453737	1987	1987	1987	1987	0
83	20231117	181100	315453737	1987	1987	1987	1987	0
84	20231117	181000	315453737	1987	1987	1987	1987	0
85	20231117	180900	315453737	1987	1987	1987	1987	0
86	20231117	180800	315453737	1987	1987	1987	1987	0
87	20231117	180700	315453737	1987	1987	1987	1987	0
88	20231117	180600	315453737	1987	1987	1987	1987	0
89	20231117	180500	315453737	1987	1987	1987	1987	0
90	20231117	180400	315453737	1987	1987	1987	1987	0
91	20231117	180300	315453737	1987	1987	1987	1987	0
92	20231117	180200	315453737	1987	1987	1987	1987	1980
93	20231117	180100	315453737	1987	1987	1987	1987	0
94	20231117	180000	315453737	1987	1987	1987	1987	0
95	20231117	175900	315453737	1987	1987	1987	1987	0
96	20231117	175800	315453737	1987	1987	1987	1987	0
97	20231117	175700	315453737	1987	1987	1987	1987	0
98	20231117	175600	315453737	1987	1987	1987	1987	0
99	20231117	175500	315453737	1987	1987	1987	1987	0
100	20231117	175400	315453737	1987	1987	1987	1987	0
101	20231117	175300	315453737	1987	1987	1987	1987	0
102	20231117	175200	315453737	1987	1987	1987	1987	0
103	20231117	175100	315453737	1987	1987	1987	1987	0
104	20231117	175000	315453737	1987	1987	1987	1987	0
105	20231117	174900	315453737	1987	1987	1987	1987	0
106	20231117	174800	315453737	1987	1987	1987	1987	0
107	20231117	174700	315453737	1987	1987	1987	1987	0
108	20231117	174600	315453737	1987	1987	1987	1987	0
109	20231117	174500	315453737	1987	1987	1987	1987	0
110	20231117	174400	315453737	1987	1987	1987	1987	0
111	20231117	174300	315453737	1987	1987	1987	1987	0
112	20231117	174200	315453737	1987	1987	1987	1987	0
113	20231117	174100	315453737	1987	1987	1987	1987	0
114	20231117	174000	315453737	1987	1987	1987	1987	0
115	20231117	173900	315453737	1987	1987	1987	1987	0
116	20231117	173800	315453737	1987	1987	1987	1987	0
117	20231117	173700	315453737	1987	1987	1987	1987	0
118	20231117	173600	315453737	1987	1987	1987	1987	0
119	20231117	173500	315453737	1987	1987	1987	1987	0
120	20231117	173400	315453737	1987	1987	1987	1987	0
121	20231117	173300	315453737	1987	1987	1987	1987	0
122	20231117	173200	315453737	1987	1987	1987	1987	1980
123	20231117	173100	315453737	1987	1987	1987	1987	0
124	20231117	173000	315453737	1987	1987	1987	1987	0
125	20231117	172900	315453737	1987	1987	1987	1987	0
126	20231117	172800	315453737	1987	1987	1987	1987	0
127	20231117	172700	315453737	1987	1987	1987	1987	0
128	20231117	172600	315453737	1987	1987	1987	1987	0
129	20231117	172500	315453737	1987	1987	1987	1987	0
130	20231117	172400	315453737	1987	1987	1987	1987	0
131	20231117	172300	315453737	1987	1987	1987	1987	0
132	20231117	172200	315453737	1987	1987	1987	1987	0
133	20231117	172100	315453737	1987	1987	1987	1987	0
134	20231117	172000	315453737	1987	1987	1987	1987	0
135	20231117	171900	315453737	1987	1987	1987	1987	0
136	20231117	171800	315453737	1987	1987	1987	1987	0
137	20231117	171700	315453737	1987	1987	1987	1987	0
138	20231117	171600	315453737	1987	1987	1987	1987	0
139	20231117	171500	315453737	1987	1987	1987	1987	0
140	20231117	171400	315453737	1987	1987	1987	1987	0
141	20231117	171300	315453737	1987	1987	1987	1987	0
142	20231117	171200	315453737	1987	1987	1987	1987	0
143	20231117	171100	315453737	1987	1987	1987	1987	0
144	20231117	171000	315453737	1987	1987	1987	1987	0
145	20231117	170900	315453737	1987	1987	1987	1987	0
146	20231117	170800	315453737	1987	1987	1987	1987	0
147	20231117	170700	315453737	1987	1987	1987	1987	0
148	20231117	170600	315453737	1987	1987	1987	1987	0
149	20231117	170500	315453737	1987	1987	1987	1987	0
150	20231117	170400	315453737	1987	1987	1987	1987	0
151	20231117	170300	315453737	1987	1987	1987	1987	0
152	20231117	170200	315453737	1987	1987	1987	1987	1980
153	20231117	170100	315453737	1987	1987	1987	1987	0
154	20231117	170000	315453737	1987	1987	1987	1987	0
155	20231117	165900	315453737	1987	1987	1987	1987	0
156	20231117	165800	315453737	1987	1987	1987	1987	0
157	20231117	165700	315453737	1987	1987	1987	1987	0
158	20231117	165600	315453737	1987	1987	1987	1987	0
159	20231117	165500	315453737	1987	1987	1987	1987	0
160	20231117	165400	315453737	1987	1987	1987	1987	0
161	20231117	165300	315453737	1987	1987	1987	1987	0
162	20231117	165200	315453737	1987	1987	1987	1987	0
163	20231117	165100	315453737	1987	1987	1987	1987	0
164	20231117	165000	315453737	1987	1987	1987	1987	0
165	20231117	164900	315453737	1987	1987	1987	1987	0
166	20231117	164800	315453737	1987	1987	1987	1987	0
167	20231117	164700	315453737	1987	1987	1987	1987	0
168	20231117	164600	315453737	1987	1987	1987	1987	0
169	20231117	164500	315453737	1987	1987	1987	1987	0
170	20231117	164400	315453737	1987	1987	1987	1987	0
171	20231117	164300	315453737	1987	1987	1987	1987	0
172	20231117	164200	315453737	1987	1987	1987	1987	0
173	20231117	164100	315453737	1987	1987	1987	1987	0
174	20231117	164000	315453737	1987	1987	1987	1987	0
175	20231117	163900	315453737	1987	1987	1987	1987	0
176	20231117	163800	315453737	1987	1987	1987	1987	0
177	20231117	163700	315453737	1987	1987	1987	1987	0
178	20231117	163600	315453737	1987	1987	1987	1987	0
179	20231117	163500	315453737	1987	1987	1987	1987	0
180	20231117	163400	315453737	1987	1987	1987	1987	0
181	20231117	163300	315453737	1987	1987	1987	1987	0
182	20231117	163200	315453737	1987	1987	1987	1987	1980
183	20231117	163100	315453737	1987	1987	1987	1987	0
184	20231117	163000	315453737	1987	1987	1987	1987	0
185	20231117	162900	315453737	1987	1987	1987	1987	0
186	20231117	162800	315453737	1987	1987	1987	1987	0
187	20231117	162700	315453737	1987	1987	1987	1987	0
188	20231117	162600	315453737	1987	1987	1987	1987	0
189	20231117	162500	315453737	1987	1987	1987	1987	0
190	20231117	162400	315453737	1987	1987	1987	1987	0
191	20231117	162300	315453737	1987	1987	1987	1987	0
192	20231117	162200	315453737	1987	1987	1987	1987	0
193	20231117	162100	315453737	1987	1987	1987	1987	0
194	20231117	162000	315453737	1987	1987	1987	1987	0
195	20231117	161900	315453737	1987	1987	1987	1987	0
196	20231117	161800	315453737	1987	1987	1987	1987	0
197	20231117	161700	315453737	1987	1987	1987	1987	0
198	20231117	161600	315453737	1987	1987	1987	1987	0
199	20231117	161500	315453737	1987	1987	1987	1987	0
200	20231117	161400	315453737	1987	1987	1987	1987	0
201	20231117	161300	315453737	1987	1987	1987	1987	0
202	20231117	161200	315453737	1987	1987	1987	1987	0
203	20231117	161100	315453737	1987	1987	1987	1987	0
204	20231117	161000	315453737	1987	1987	1987	1987	0
205	20231117	160900	315453737	1987	1987	1987	1987	0
206	20231117	160800	315453737	1987	1987	1987	1987	0
207	20231117	160700	315453737	1987	1987	1987	1987	0
208	20231117	160600	315453737	1987	1987	1987	1987	0
209	20231117	160500	315453737	1987	1987	1987	1987	0
210	20231117	160400	315453737	1987	1987	1987	1987	0
211	20231117	160300	315453737	1987	1987	1987	1987	0
212	20231117	160200	315453737	1987	1987	1987	1987	1980
213	20231117	160100	315453737	1987	1987	1987	1987	0
214	20231117	160000	315453737	1987	1987	1987	1987	0
215	20231117	155900	315453737	1987	1987	1987	1987	0
216	20231117	155800	315453737	1987	1987	1987	1987	0
217	20231117	155700	315453737	1987	1987	1987	1987	0
218	20231117	155600	315453737	1987	1987	1987	1987	0
219	20231117	155500	315453737	1987	1987	1987	1987	0
220	20231117	155400	315453737	1987	1987	1987	1987	0
221	20231117	155300	315453737	1987	1987	1987	1987	0
222	20231117	155200	315453737	1987	1987	1987	1987	0
223	20231117	155100	315453737	1987	1987	1987	1987	0
224	20231117	155000	315453737	1987	1987	1987	1987	0
225	20231117	154900	315453737	1987	1987	1987	1987	0
226	20231117	154800	315453737	1987	1987	1987	1987	0
227	20231117	154700	315453737	1987	1987	1987	1987	0
228	20231117	154600	315453737	1987	1987	1987	1987	0
229	20231117	154500	315453737	1987	1987	1987	1987	0
230	20231117	154400	315453737	1987	1987	1987	1987	0
231	20231117	154300	315453737	1987	1987	1987	1987	0
232	20231117	154200	315453737	1987	1987	1987	1987	0
233	20231117	154100	315453737	1987	1987	1987	1987	0
234	20231117	154000	315453737	1987	1987	1987	1987	0
235	20231117	153900	315453737	1987	1987	1987	1987	0
236	20231117	153800	315453737	1987	1987	1987	1987	0
237	20231117	153700	315453737	1987	1987	1987	1987	0
238	20231117	153600	315453737	1987	1987	1987	1987	0
239	20231117	153500	315453737	1987	1987	1987	1987	0
240	20231117	153400	315453737	1987	1987	1987	1987	0
241	20231117	153300	315453737	1987	1987	1987	1987	0
242	20231117	153200	315453737	1987	1987	1987	1987	1980
243	20231117	153100	315453737	1987	1987	1987	1987	0
244	20231117	153000	315453737	1987	1987	1987	1987	1980
245	20231117	152900	311519477	1985	1985	1985	1985	0
246	20231117	152800	311519477	1985	1985	1985	1985	0
247	20231117	152700	311519477	1985	1985	1985	1985	0
248	20231117	152600	311519477	1985	1985	1985	1985	0
249	20231117	152500	311519477	1985	1985	1985	1985	0
250	20231117	152400	311519477	1985	1985	1985	1985	0
251	20231117	152300	311519477	1985	1985	1985	1985	0
252	20231117	152200	311519477	1985	1985	1985	1985	0
253	20231117	152100	311519477	1985	1985	1985	1985	0
254	20231117	152000	311519477	1985	1985	1985	1985	0
255	20231117	151900	311519477	1985	1983	1989	1983	3376
256	20231117	151800	304824176	1979	1983	1983	1979	3822
257	20231117	151700	297256104	1983	1983	1983	1981	2321
258	20231117	151600	292657761	1983	1983	1983	1983	72
259	20231117	151500	292514985	1983	1983	1983	1982	357
260	20231117	151400	291807192	1983	1983	1983	1983	313
261	20231117	151300	291186513	1983	1983	1983	1982	491
262	20231117	151200	290213310	1982	1982	1982	1982	22
263	20231117	151100	290169706	1982	1982	1982	1982	38
264	20231117	151000	290094390	1982	1982	1982	1982	132
265	20231117	150900	289832766	1982	1982	1982	1982	543
266	20231117	150800	288756540	1982	1982	1982	1982	150
267	20231117	150700	288459240	1983	1982	1983	1981	471
268	20231117	150600	287525824	1982	1982	1982	1982	367
269	20231117	150500	286798430	1982	1982	1982	1982	187
270	20231117	150400	286427796	1982	1983	1986	1982	753
271	20231117	150300	284934511	1981	1981	1981	1981	0
272	20231117	150200	284934511	1981	1983	1986	1981	1484
273	20231117	150100	281992836	1983	1983	1983	1983	50
274	20231117	150000	281893686	1986	1986	1986	1986	0
275	20231117	145900	281893686	1986	1986	1986	1986	297
276	20231117	145800	281303844	1983	1983	1983	1983	0
277	20231117	145700	281303844	1983	1983	1983	1983	50
278	20231117	145600	281204694	1983	1983	1983	1983	84
279	20231117	145500	281038122	1983	1983	1983	1983	0
280	20231117	145400	281038122	1983	1983	1983	1983	29
281	20231117	145300	280980615	1983	1983	1983	1983	54
282	20231117	145200	280873533	1986	1986	1986	1986	0
283	20231117	145100	280873533	1986	1986	1986	1986	0
284	20231117	145000	280873533	1986	1984	1986	1984	79
285	20231117	144900	280716793	1986	1986	1986	1986	0
286	20231117	144800	280716793	1986	1986	1986	1986	0
287	20231117	144700	280716793	1986	1986	1986	1986	20
288	20231117	144600	280677073	1986	1986	1986	1986	10
289	20231117	144500	280657213	1985	1986	1986	1983	238
290	20231117	144400	280184624	1986	1985	1986	1985	301
291	20231117	144300	279587138	1985	1985	1985	1981	3
292	20231117	144200	279581187	1981	1982	1982	1981	77
293	20231117	144100	279428604	1985	1985	1985	1985	0
294	20231117	144000	279428604	1985	1982	1985	1982	56
295	20231117	143900	279317606	1981	1981	1981	1981	256
296	20231117	143800	278810470	1981	1981	1981	1981	0
297	20231117	143700	278810470	1981	1981	1981	1981	102
298	20231117	143600	278608408	1984	1984	1984	1984	855
299	20231117	143500	276912088	1984	1981	1984	1981	35
300	20231117	143400	276842750	1981	1982	1986	1981	91
301	20231117	143300	276662456	1982	1982	1982	1982	100
302	20231117	143200	276464256	1980	1980	1980	1980	48
303	20231117	143100	276369216	1979	1980	1980	1979	234
304	20231117	143000	275906030	1980	1982	1982	1980	2343
305	20231117	142900	271265404	1987	1987	1987	1987	0
306	20231117	142800	271265404	1987	1987	1987	1987	0
307	20231117	142700	271265404	1987	1987	1987	1987	1
308	20231117	142600	271263417	1981	1982	1982	1981	945
309	20231117	142500	269390922	1986	1984	1986	1984	179
310	20231117	142400	269035488	1986	1987	1987	1986	30
311	20231117	142300	268975898	1986	1987	1987	1986	160
312	20231117	142200	268658128	1992	1992	1992	1992	0
313	20231117	142100	268658128	1992	1985	1992	1981	267
314	20231117	142000	268128951	1980	1992	1992	1980	53
315	20231117	141900	268023999	1980	1985	1985	1980	6012
316	20231117	141800	256113008	1985	1985	1985	1985	78
317	20231117	141700	255958178	1993	1993	1993	1993	0
318	20231117	141600	255958178	1993	1993	1993	1993	0
319	20231117	141500	255958178	1993	1993	1993	1993	198
320	20231117	141400	255563564	1983	1983	1983	1983	338
321	20231117	141300	254893310	1983	1983	1983	1983	0
322	20231117	141200	254893310	1983	1983	1983	1983	312
323	20231117	141100	254274614	1983	1986	1986	1983	273
324	20231117	141000	253732946	1994	1994	1994	1994	1
325	20231117	140900	253730952	1994	1993	1994	1993	501
326	20231117	140800	252732008	1994	1994	1994	1994	30
327	20231117	140700	252672188	1994	1985	1994	1985	532
328	20231117	140600	251614989	1985	1993	1994	1984	4369
329	20231117	140500	242943044	1994	1994	1994	1994	1
330	20231117	140400	242941050	1985	1985	1985	1985	0
331	20231117	140300	242941050	1985	1994	1994	1985	306
332	20231117	140200	242332890	1994	1994	1994	1994	130
333	20231117	140100	242073670	1986	1986	1986	1986	0
334	20231117	140000	242073670	1986	1987	1987	1986	194
335	20231117	135900	241688313	1987	1989	1989	1987	113
336	20231117	135800	241463716	1989	1990	1990	1989	600
337	20231117	135700	240269872	1994	1990	1994	1990	179
338	20231117	135600	239913658	1990	1990	1990	1990	0
339	20231117	135500	239913658	1990	1990	1990	1990	1
340	20231117	135400	239911668	1990	1990	1990	1990	256
341	20231117	135300	239402228	1990	1990	1990	1990	55
342	20231117	135200	239292778	1994	1994	1994	1994	0
343	20231117	135100	239292778	1994	1994	1994	1994	0
344	20231117	135000	239292778	1994	1994	1994	1994	1
345	20231117	134900	239290784	1993	1991	1993	1991	500
346	20231117	134800	238294286	1990	1990	1990	1990	1139
347	20231117	134700	236027676	1990	1990	1990	1990	0
348	20231117	134600	236027676	1990	1990	1990	1990	0
349	20231117	134500	236027676	1990	1990	1990	1990	10
350	20231117	134400	236007776	1990	1990	1990	1990	0
351	20231117	134300	236007776	1990	1990	1990	1990	0
352	20231117	134200	236007776	1990	1990	1990	1990	0
353	20231117	134100	236007776	1990	1989	1990	1989	64
354	20231117	134000	235880471	1989	1989	1989	1989	147
355	20231117	133900	235588088	1990	1990	1990	1990	45
356	20231117	133800	235498538	1990	1990	1990	1990	0
357	20231117	133700	235498538	1990	1990	1990	1990	23
358	20231117	133600	235452768	1990	1990	1990	1990	0
359	20231117	133500	235452768	1990	1990	1990	1990	1
360	20231117	133400	235450778	1988	1988	1988	1988	0
361	20231117	133300	235450778	1988	1990	1990	1988	64
362	20231117	133200	235323528	1990	1990	1990	1990	111
363	20231117	133100	235102638	1990	1990	1990	1990	0
364	20231117	133000	235102638	1990	1990	1990	1990	2
365	20231117	132900	235098658	1990	1990	1990	1990	310
366	20231117	132800	234481758	1990	1990	1990	1990	0
367	20231117	132700	234481758	1990	1990	1990	1990	1
368	20231117	132600	234479768	1990	1990	1990	1990	0
369	20231117	132500	234479768	1990	1990	1990	1990	11
370	20231117	132400	234457878	1989	1989	1989	1989	0
371	20231117	132300	234457878	1989	1989	1989	1989	0
372	20231117	132200	234457878	1989	1989	1989	1989	35
373	20231117	132100	234388263	1990	1990	1990	1990	10
374	20231117	132000	234368363	1990	1990	1990	1989	181
375	20231117	131900	234008257	1989	1989	1989	1989	17
376	20231117	131800	233974444	1990	1990	1990	1990	0
377	20231117	131700	233974444	1990	1990	1990	1990	10
378	20231117	131600	233954544	1990	1989	1990	1989	197
379	20231117	131500	233562536	1986	1986	1986	1986	0
380	20231117	131400	233562536	1986	1986	1986	1986	0
381	20231117	131300	233562536	1986	1986	1990	1986	114
382	20231117	131200	233336098	1990	1990	1990	1990	0
383	20231117	131100	233336098	1990	1990	1990	1990	0
384	20231117	131000	233336098	1990	1990	1990	1990	0
385	20231117	130900	233336098	1990	1990	1990	1990	10
386	20231117	130800	233316198	1985	1985	1985	1985	0
387	20231117	130700	233316198	1985	1985	1985	1985	0
388	20231117	130600	233316198	1985	1986	1986	1985	50
389	20231117	130500	233216943	1986	1987	1987	1986	306
390	20231117	130400	232609016	1987	1987	1987	1987	0
391	20231117	130300	232609016	1987	1987	1987	1987	1
392	20231117	130200	232607029	1990	1990	1990	1990	0
393	20231117	130100	232607029	1990	1988	1990	1988	14
394	20231117	130000	232579195	1990	1988	1990	1987	471
395	20231117	125900	231642811	1988	1988	1988	1988	419
396	20231117	125800	230809839	1988	1988	1988	1988	766
397	20231117	125700	229287031	1990	1990	1990	1990	356
398	20231117	125600	228578591	1990	1990	1990	1990	400
399	20231117	125500	227782591	1988	1988	1988	1988	0
400	20231117	125400	227782591	1988	1990	1990	1988	201
401	20231117	125300	227382603	1988	1988	1988	1988	0
402	20231117	125200	227382603	1988	1988	1988	1988	1
403	20231117	125100	227380615	1985	1985	1985	1985	55
404	20231117	125000	227271440	1985	1988	1988	1985	113
405	20231117	124900	227047132	1988	1988	1988	1988	98
406	20231117	124800	226852308	1984	1984	1984	1984	0
407	20231117	124700	226852308	1984	1984	1984	1984	0
408	20231117	124600	226852308	1984	1984	1984	1984	0
409	20231117	124500	226852308	1984	1984	1984	1984	0
410	20231117	124400	226852308	1984	1984	1984	1984	0
411	20231117	124300	226852308	1984	1984	1984	1984	1
412	20231117	124200	226850324	1984	1984	1984	1984	0
413	20231117	124100	226850324	1984	1986	1986	1984	714
414	20231117	124000	225433484	1986	1986	1986	1986	54
415	20231117	123900	225326240	1986	1986	1986	1986	0
416	20231117	123800	225326240	1986	1986	1986	1986	0
417	20231117	123700	225326240	1986	1988	1988	1986	50
418	20231117	123600	225226842	1988	1988	1990	1988	302
419	20231117	123500	224626164	1986	1986	1986	1986	0
420	20231117	123400	224626164	1986	1986	1986	1986	1
421	20231117	123300	224624178	1986	1986	1986	1986	2
422	20231117	123200	224620206	1990	1990	1990	1990	1
423	20231117	123100	224618216	1986	1986	1986	1986	1
424	20231117	123000	224616230	1986	1986	1986	1986	53
425	20231117	122900	224510972	1986	1986	1986	1986	0
426	20231117	122800	224510972	1986	1986	1986	1986	113
427	20231117	122700	224286554	1987	1987	1987	1987	0
428	20231117	122600	224286554	1987	1987	1987	1987	309
429	20231117	122500	223672571	1987	1990	1990	1987	3
430	20231117	122400	223666607	1987	1987	1987	1987	0
431	20231117	122300	223666607	1987	1988	1988	1987	106
432	20231117	122200	223455887	1990	1990	1990	1990	0
433	20231117	122100	223455887	1990	1990	1990	1990	124
434	20231117	122000	223209127	1990	1990	1990	1990	154
435	20231117	121900	222902667	1990	1990	1990	1990	50
436	20231117	121800	222803167	1990	1990	1990	1990	0
437	20231117	121700	222803167	1990	1989	1990	1989	197
438	20231117	121600	222411304	1986	1986	1986	1986	0
439	20231117	121500	222411304	1986	1986	1986	1986	0
440	20231117	121400	222411304	1986	1986	1986	1986	102
441	20231117	121300	222208732	1986	1986	1986	1986	2567
442	20231117	121200	217110670	1986	1986	1986	1986	0
443	20231117	121100	217110670	1986	1986	1986	1986	0
444	20231117	121000	217110670	1986	1986	1986	1986	1
445	20231117	120900	217108684	1986	1986	1986	1986	0
446	20231117	120800	217108684	1986	1986	1986	1986	20
447	20231117	120700	217068964	1990	1989	1990	1989	3
448	20231117	120600	217062996	1982	1982	1982	1982	112
449	20231117	120500	216841012	1981	1987	1987	1981	3600
450	20231117	120400	209705861	1987	1987	1987	1987	46
451	20231117	120300	209614459	1987	1986	1987	1986	65
452	20231117	120200	209485365	1986	1986	1986	1986	120
453	20231117	120100	209247045	1986	1986	1986	1986	517
454	20231117	120000	208220283	1989	1989	1989	1989	0
455	20231117	115900	208220283	1989	1985	1989	1984	2536
456	20231117	115800	203188346	1986	1986	1986	1986	838
457	20231117	115700	201524078	1986	1986	1986	1986	0
458	20231117	115600	201524078	1986	1988	1988	1986	177
459	20231117	115500	201172369	1990	1990	1990	1990	0
460	20231117	115400	201172369	1990	1990	1990	1990	252
461	20231117	115300	200670889	1988	1988	1988	1988	30
462	20231117	115200	200611249	1988	1988	1988	1988	0
463	20231117	115100	200611249	1988	1988	1988	1988	0
464	20231117	115000	200611249	1988	1990	1990	1988	55
465	20231117	114900	200501907	1988	1988	1988	1988	0
466	20231117	114800	200501907	1988	1988	1988	1988	0
467	20231117	114700	200501907	1988	1988	1988	1988	150
468	20231117	114600	200203707	1988	1988	1988	1988	399
469	20231117	114500	199410495	1988	1988	1988	1988	121
470	20231117	114400	199169947	1987	1987	1987	1987	113
471	20231117	114300	198945416	1987	1987	1987	1987	54
472	20231117	114200	198838118	1990	1990	1990	1990	0
473	20231117	114100	198838118	1990	1990	1990	1990	0
474	20231117	114000	198838118	1990	1990	1990	1990	0
475	20231117	113900	198838118	1990	1990	1990	1990	0
476	20231117	113800	198838118	1990	1990	1990	1990	30
477	20231117	113700	198778418	1990	1990	1990	1990	0
478	20231117	113600	198778418	1990	1990	1990	1990	0
479	20231117	113500	198778418	1990	1990	1990	1990	0
480	20231117	113400	198778418	1990	1990	1990	1990	100
481	20231117	113300	198579418	1987	1987	1987	1987	55
482	20231117	113200	198470133	1990	1990	1990	1990	0
483	20231117	113100	198470133	1990	1990	1990	1990	0
484	20231117	113000	198470133	1990	1990	1990	1990	1
485	20231117	112900	198468143	1990	1990	1990	1990	526
486	20231117	112800	197421403	1987	1987	1987	1987	0
487	20231117	112700	197421403	1987	1989	1989	1987	2534
488	20231117	112600	192386277	1989	1989	1989	1989	23
489	20231117	112500	192340530	1989	1989	1989	1989	0
490	20231117	112400	192340530	1989	1989	1989	1989	0
491	20231117	112300	192340530	1989	1989	1989	1989	8
492	20231117	112200	192324618	1985	1989	1989	1985	213
493	20231117	112100	191901406	1989	1989	1989	1989	100
494	20231117	112000	191702506	1989	1989	1989	1989	0
495	20231117	111900	191702506	1989	1989	1989	1989	0
496	20231117	111800	191702506	1989	1989	1989	1989	197
497	20231117	111700	191310673	1989	1989	1989	1989	0
498	20231117	111600	191310673	1989	1989	1989	1989	0
499	20231117	111500	191310673	1989	1989	1989	1989	7
500	20231117	111400	191296750	1984	1984	1984	1984	0
501	20231117	111300	191296750	1984	1989	1989	1984	56
502	20231117	111200	191185611	1989	1989	1989	1989	0
503	20231117	111100	191185611	1989	1989	1989	1989	0
504	20231117	111000	191185611	1989	1989	1989	1989	0
505	20231117	110900	191185611	1989	1989	1989	1989	0
506	20231117	110800	191185611	1989	1982	1989	1982	5550
507	20231117	110700	180163425	1982	1983	1983	1982	1131
508	20231117	110600	177920986	1983	1983	1983	1983	27
509	20231117	110500	177867445	1983	1986	1986	1983	301
510	20231117	110400	177270559	1986	1986	1986	1986	0
511	20231117	110300	177270559	1986	1986	1986	1986	3
512	20231117	110200	177264601	1983	1983	1983	1983	0
513	20231117	110100	177264601	1983	1983	1983	1983	0
514	20231117	110000	177264601	1983	1986	1986	1983	5161
515	20231117	105900	167022680	1986	1994	1994	1986	1234
516	20231117	105800	164567948	1997	1997	1997	1997	0
517	20231117	105700	164567948	1997	1997	1997	1997	0
518	20231117	105600	164567948	1997	1996	1997	1996	1004
519	20231117	105500	162563963	1996	1996	1996	1996	3
520	20231117	105400	162557975	1985	1985	1985	1985	0
521	20231117	105300	162557975	1985	1985	1985	1985	1059
522	20231117	105200	160455860	1996	1996	1996	1996	0
523	20231117	105100	160455860	1996	1996	1996	1996	160
524	20231117	105000	160136500	1997	1997	1997	1997	0
525	20231117	104900	160136500	1997	1997	1997	1997	0
526	20231117	104800	160136500	1997	1997	1997	1997	0
527	20231117	104700	160136500	1997	1997	1997	1997	0
528	20231117	104600	160136500	1997	1997	1997	1997	10
529	20231117	104500	160116530	1997	1997	1997	1997	1
530	20231117	104400	160114533	1984	1984	1984	1984	0
531	20231117	104300	160114533	1984	1989	1989	1983	2309
532	20231117	104200	155532510	1989	1989	1989	1989	113
533	20231117	104100	155307753	1989	1983	1989	1983	3873
534	20231117	104000	147608034	1983	1983	1983	1983	50
535	20231117	103900	147508884	1982	1982	1982	1982	0
536	20231117	103800	147508884	1982	1984	1984	1982	113
537	20231117	103700	147284768	1982	1982	1982	1982	0
538	20231117	103600	147284768	1982	1982	1982	1982	0
539	20231117	103500	147284768	1982	1982	1982	1982	0
540	20231117	103400	147284768	1982	1982	1982	1982	0
541	20231117	103300	147284768	1982	1982	1982	1982	131
542	20231117	103200	147025126	1988	1988	1988	1988	0
543	20231117	103100	147025126	1988	1988	1988	1988	0
544	20231117	103000	147025126	1988	1988	1988	1988	0
545	20231117	102900	147025126	1988	1988	1988	1988	0
546	20231117	102800	147025126	1988	1988	1988	1988	0
547	20231117	102700	147025126	1988	1988	1988	1988	0
548	20231117	102600	147025126	1988	1988	1988	1988	0
549	20231117	102500	147025126	1988	1988	1988	1988	22
550	20231117	102400	146981390	1988	1988	1988	1988	0
551	20231117	102300	146981390	1988	1988	1988	1988	0
552	20231117	102200	146981390	1988	1979	1988	1979	70
553	20231117	102100	146842851	1979	1981	1981	1979	277
554	20231117	102000	146294362	1988	1988	1988	1988	0
555	20231117	101900	146294362	1988	1988	1988	1988	197
556	20231117	101800	145902726	1988	1988	1988	1988	0
557	20231117	101700	145902726	1988	1988	1988	1988	7009
558	20231117	101600	131968834	1980	1981	1981	1980	2512
559	20231117	101500	126994035	1982	1988	1988	1982	858
560	20231117	101400	125293473	1983	1983	1983	1983	0
561	20231117	101300	125293473	1983	1983	1983	1983	0
562	20231117	101200	125293473	1983	1983	1983	1983	5
563	20231117	101100	125283558	1983	1983	1983	1983	1201
564	20231117	101000	122901975	1983	1983	1983	1983	590
565	20231117	100900	121732005	1983	1983	1983	1983	0
566	20231117	100800	121732005	1983	1986	1989	1983	1761
567	20231117	100700	118237001	1986	1989	1989	1986	1882
568	20231117	100600	114497114	1990	1990	1990	1990	526
569	20231117	100500	113450374	1990	1990	1990	1990	0
570	20231117	100400	113450374	1990	1990	1990	1990	0
571	20231117	100300	113450374	1990	1990	1990	1990	8
572	20231117	100200	113434454	1999	1999	1999	1999	0
573	20231117	100100	113434454	1999	1992	1999	1990	40
574	20231117	100000	113354796	1989	1990	1990	1989	156
575	20231117	095900	113044463	1990	1994	1994	1990	1083
576	20231117	095800	110887721	1994	1994	1994	1994	713
577	20231117	095700	109465999	1994	1994	1994	1994	280
578	20231117	095600	108907679	1994	1996	1996	1994	32
579	20231117	095500	108843847	1999	1996	1999	1996	189
580	20231117	095400	108466600	1992	1993	1993	1992	113
581	20231117	095300	108241454	1992	1994	1994	1992	47
582	20231117	095200	108147790	1996	1996	1996	1996	4
583	20231117	095100	108139806	1996	1996	1996	1996	1
584	20231117	095000	108137810	2005	2005	2005	2005	0
585	20231117	094900	108137810	2005	2005	2005	2005	0
586	20231117	094800	108137810	2005	2005	2005	2005	0
587	20231117	094700	108137810	2005	2005	2005	2005	0
588	20231117	094600	108137810	2005	1991	2005	1991	1723
589	20231117	094500	104696964	1991	1991	1991	1991	100
590	20231117	094400	104497864	1991	1989	1991	1989	226
591	20231117	094300	104048034	1990	1990	1990	1988	402
592	20231117	094200	103248434	1990	1985	1990	1985	185
593	20231117	094100	102881139	1986	1991	1991	1986	16557
594	20231117	094000	69962168	2000	2000	2000	2000	0
595	20231117	093900	69962168	2000	2000	2000	2000	1
596	20231117	093800	69960168	1991	1991	1991	1991	0
597	20231117	093700	69960168	1991	1991	1991	1991	0
598	20231117	093600	69960168	1991	1994	1994	1991	550
599	20231117	093500	68864893	2000	2000	2000	1996	2926
600	20231117	093400	63017146	2000	2000	2000	2000	470
601	20231117	093300	62077146	1991	2000	2000	1991	13
602	20231117	093200	62051227	1991	2000	2000	1991	238
603	20231117	093100	61577070	1993	1993	1993	1993	19
604	20231117	093000	61539203	1993	1992	1993	1992	232
605	20231117	092900	61077027	1993	1995	1995	1993	4600
606	20231117	092800	51904800	1997	2000	2000	1997	166
607	20231117	092700	51573220	2005	2005	2005	2005	0
608	20231117	092600	51573220	2005	1999	2005	1999	102
609	20231117	092500	51369304	1999	1999	1999	1999	85
610	20231117	092400	51199389	1999	1994	1999	1994	2567
611	20231117	092300	46074596	2000	1996	2000	1995	799
612	20231117	092200	44480106	1997	1997	1997	1997	0
613	20231117	092100	44480106	1997	1997	1997	1997	50
614	20231117	092000	44380256	1997	1997	1997	1997	50
615	20231117	091900	44280406	1995	1999	1999	1995	260
616	20231117	091800	43761075	2005	2000	2005	2000	11
617	20231117	091700	43739070	1999	2000	2000	1999	160
618	20231117	091600	43419220	1999	1999	1999	1999	608
619	20231117	091500	42203828	1995	1999	1999	1995	6
620	20231117	091400	42191854	1999	1999	1999	1994	517
621	20231117	091300	41159621	1994	1995	1995	1994	29
622	20231117	091200	41101782	1999	1996	1999	1990	3886
623	20231117	091100	33364195	1997	1996	1997	1996	1238
624	20231117	091000	30893009	1996	1996	1996	1992	510
625	20231117	090900	29875949	1997	2005	2005	1997	615
626	20231117	090800	28647060	2005	2005	2005	2005	0
627	20231117	090700	28647060	2005	2005	2005	2005	0
628	20231117	090600	28647060	2005	2010	2010	1998	612
629	20231117	090500	27418970	2010	2015	2015	1997	887
630	20231117	090400	25645240	2005	2005	2005	2005	74
631	20231117	090300	25496870	2015	2005	2015	2005	5323
632	20231117	090200	14799335	2010	2015	2015	2010	270
633	20231117	090100	14255985	2020	2030	2030	2020	728
634	20231117	090000	12782645	2030	2040	2040	2030	3022