KissMeData/053060/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	192400	176579751	1980	1980	1980	1980	4152
3	20231122	192300	176579751	1980	1980	1980	1980	0
4	20231122	192200	176579751	1980	1980	1980	1980	0
5	20231122	192100	176579751	1980	1980	1980	1980	0
6	20231122	192000	176579751	1980	1980	1980	1980	0
7	20231122	191900	176579751	1980	1980	1980	1980	0
8	20231122	191800	176579751	1980	1980	1980	1980	0
9	20231122	191700	176579751	1980	1980	1980	1980	0
10	20231122	191600	176579751	1980	1980	1980	1980	0
11	20231122	191500	176579751	1980	1980	1980	1980	0
12	20231122	191400	176579751	1980	1980	1980	1980	0
13	20231122	191300	176579751	1980	1980	1980	1980	0
14	20231122	191200	176579751	1980	1980	1980	1980	0
15	20231122	191100	176579751	1980	1980	1980	1980	0
16	20231122	191000	176579751	1980	1980	1980	1980	0
17	20231122	190900	176579751	1980	1980	1980	1980	0
18	20231122	190800	176579751	1980	1980	1980	1980	0
19	20231122	190700	176579751	1980	1980	1980	1980	0
20	20231122	190600	176579751	1980	1980	1980	1980	0
21	20231122	190500	176579751	1980	1980	1980	1980	0
22	20231122	190400	176579751	1980	1980	1980	1980	0
23	20231122	190300	176579751	1980	1980	1980	1980	0
24	20231122	190200	176579751	1980	1980	1980	1980	0
25	20231122	190100	176579751	1980	1980	1980	1980	0
26	20231122	190000	176579751	1980	1980	1980	1980	0
27	20231122	185900	176579751	1980	1980	1980	1980	0
28	20231122	185800	176579751	1980	1980	1980	1980	0
29	20231122	185700	176579751	1980	1980	1980	1980	0
30	20231122	185600	176579751	1980	1980	1980	1980	0
31	20231122	185500	176579751	1980	1980	1980	1980	0
32	20231122	185400	176579751	1980	1980	1980	1980	4152
33	20231122	185300	176579751	1980	1980	1980	1980	0
34	20231122	185200	176579751	1980	1980	1980	1980	0
35	20231122	185100	176579751	1980	1980	1980	1980	0
36	20231122	185000	176579751	1980	1980	1980	1980	0
37	20231122	184900	176579751	1980	1980	1980	1980	0
38	20231122	184800	176579751	1980	1980	1980	1980	0
39	20231122	184700	176579751	1980	1980	1980	1980	0
40	20231122	184600	176579751	1980	1980	1980	1980	0
41	20231122	184500	176579751	1980	1980	1980	1980	0
42	20231122	184400	176579751	1980	1980	1980	1980	0
43	20231122	184300	176579751	1980	1980	1980	1980	0
44	20231122	184200	176579751	1980	1980	1980	1980	0
45	20231122	184100	176579751	1980	1980	1980	1980	0
46	20231122	184000	176579751	1980	1980	1980	1980	0
47	20231122	183900	176579751	1980	1980	1980	1980	0
48	20231122	183800	176579751	1980	1980	1980	1980	0
49	20231122	183700	176579751	1980	1980	1980	1980	0
50	20231122	183600	176579751	1980	1980	1980	1980	0
51	20231122	183500	176579751	1980	1980	1980	1980	0
52	20231122	183400	176579751	1980	1980	1980	1980	0
53	20231122	183300	176579751	1980	1980	1980	1980	0
54	20231122	183200	176579751	1980	1980	1980	1980	0
55	20231122	183100	176579751	1980	1980	1980	1980	0
56	20231122	183000	176579751	1980	1980	1980	1980	0
57	20231122	182900	176579751	1980	1980	1980	1980	0
58	20231122	182800	176579751	1980	1980	1980	1980	0
59	20231122	182700	176579751	1980	1980	1980	1980	0
60	20231122	182600	176579751	1980	1980	1980	1980	0
61	20231122	182500	176579751	1980	1980	1980	1980	0
62	20231122	182400	176579751	1980	1980	1980	1980	4152
63	20231122	182300	176579751	1980	1980	1980	1980	0
64	20231122	182200	176579751	1980	1980	1980	1980	0
65	20231122	182100	176579751	1980	1980	1980	1980	0
66	20231122	182000	176579751	1980	1980	1980	1980	0
67	20231122	181900	176579751	1980	1980	1980	1980	0
68	20231122	181800	176579751	1980	1980	1980	1980	0
69	20231122	181700	176579751	1980	1980	1980	1980	0
70	20231122	181600	176579751	1980	1980	1980	1980	0
71	20231122	181500	176579751	1980	1980	1980	1980	0
72	20231122	181400	176579751	1980	1980	1980	1980	0
73	20231122	181300	176579751	1980	1980	1980	1980	0
74	20231122	181200	176579751	1980	1980	1980	1980	0
75	20231122	181100	176579751	1980	1980	1980	1980	0
76	20231122	181000	176579751	1980	1980	1980	1980	0
77	20231122	180900	176579751	1980	1980	1980	1980	0
78	20231122	180800	176579751	1980	1980	1980	1980	0
79	20231122	180700	176579751	1980	1980	1980	1980	0
80	20231122	180600	176579751	1980	1980	1980	1980	0
81	20231122	180500	176579751	1980	1980	1980	1980	0
82	20231122	180400	176579751	1980	1980	1980	1980	0
83	20231122	180300	176579751	1980	1980	1980	1980	0
84	20231122	180200	176579751	1980	1980	1980	1980	0
85	20231122	180100	176579751	1980	1980	1980	1980	0
86	20231122	180000	176579751	1980	1980	1980	1980	0
87	20231122	175900	176579751	1980	1980	1980	1980	0
88	20231122	175800	176579751	1980	1980	1980	1980	0
89	20231122	175700	176579751	1980	1980	1980	1980	0
90	20231122	175600	176579751	1980	1980	1980	1980	0
91	20231122	175500	176579751	1980	1980	1980	1980	0
92	20231122	175400	176579751	1980	1980	1980	1980	4152
93	20231122	175300	176579751	1980	1980	1980	1980	0
94	20231122	175200	176579751	1980	1980	1980	1980	0
95	20231122	175100	176579751	1980	1980	1980	1980	0
96	20231122	175000	176579751	1980	1980	1980	1980	0
97	20231122	174900	176579751	1980	1980	1980	1980	0
98	20231122	174800	176579751	1980	1980	1980	1980	0
99	20231122	174700	176579751	1980	1980	1980	1980	0
100	20231122	174600	176579751	1980	1980	1980	1980	0
101	20231122	174500	176579751	1980	1980	1980	1980	0
102	20231122	174400	176579751	1980	1980	1980	1980	0
103	20231122	174300	176579751	1980	1980	1980	1980	0
104	20231122	174200	176579751	1980	1980	1980	1980	0
105	20231122	174100	176579751	1980	1980	1980	1980	0
106	20231122	174000	176579751	1980	1980	1980	1980	0
107	20231122	173900	176579751	1980	1980	1980	1980	0
108	20231122	173800	176579751	1980	1980	1980	1980	0
109	20231122	173700	176579751	1980	1980	1980	1980	0
110	20231122	173600	176579751	1980	1980	1980	1980	0
111	20231122	173500	176579751	1980	1980	1980	1980	0
112	20231122	173400	176579751	1980	1980	1980	1980	0
113	20231122	173300	176579751	1980	1980	1980	1980	0
114	20231122	173200	176579751	1980	1980	1980	1980	0
115	20231122	173100	176579751	1980	1980	1980	1980	0
116	20231122	173000	176579751	1980	1980	1980	1980	0
117	20231122	172900	176579751	1980	1980	1980	1980	0
118	20231122	172800	176579751	1980	1980	1980	1980	0
119	20231122	172700	176579751	1980	1980	1980	1980	0
120	20231122	172600	176579751	1980	1980	1980	1980	0
121	20231122	172500	176579751	1980	1980	1980	1980	0
122	20231122	172400	176579751	1980	1980	1980	1980	4152
123	20231122	172300	176579751	1980	1980	1980	1980	0
124	20231122	172200	176579751	1980	1980	1980	1980	0
125	20231122	172100	176579751	1980	1980	1980	1980	0
126	20231122	172000	176579751	1980	1980	1980	1980	0
127	20231122	171900	176579751	1980	1980	1980	1980	0
128	20231122	171800	176579751	1980	1980	1980	1980	0
129	20231122	171700	176579751	1980	1980	1980	1980	0
130	20231122	171600	176579751	1980	1980	1980	1980	0
131	20231122	171500	176579751	1980	1980	1980	1980	0
132	20231122	171400	176579751	1980	1980	1980	1980	0
133	20231122	171300	176579751	1980	1980	1980	1980	0
134	20231122	171200	176579751	1980	1980	1980	1980	0
135	20231122	171100	176579751	1980	1980	1980	1980	0
136	20231122	171000	176579751	1980	1980	1980	1980	0
137	20231122	170900	176579751	1980	1980	1980	1980	0
138	20231122	170800	176579751	1980	1980	1980	1980	0
139	20231122	170700	176579751	1980	1980	1980	1980	0
140	20231122	170600	176579751	1980	1980	1980	1980	0
141	20231122	170500	176579751	1980	1980	1980	1980	0
142	20231122	170400	176579751	1980	1980	1980	1980	0
143	20231122	170300	176579751	1980	1980	1980	1980	0
144	20231122	170200	176579751	1980	1980	1980	1980	0
145	20231122	170100	176579751	1980	1980	1980	1980	0
146	20231122	170000	176579751	1980	1980	1980	1980	0
147	20231122	165900	176579751	1980	1980	1980	1980	0
148	20231122	165800	176579751	1980	1980	1980	1980	0
149	20231122	165700	176579751	1980	1980	1980	1980	0
150	20231122	165600	176579751	1980	1980	1980	1980	0
151	20231122	165500	176579751	1980	1980	1980	1980	0
152	20231122	165400	176579751	1980	1980	1980	1980	4152
153	20231122	165300	176579751	1980	1980	1980	1980	0
154	20231122	165200	176579751	1980	1980	1980	1980	0
155	20231122	165100	176579751	1980	1980	1980	1980	0
156	20231122	165000	176579751	1980	1980	1980	1980	0
157	20231122	164900	176579751	1980	1980	1980	1980	0
158	20231122	164800	176579751	1980	1980	1980	1980	0
159	20231122	164700	176579751	1980	1980	1980	1980	0
160	20231122	164600	176579751	1980	1980	1980	1980	0
161	20231122	164500	176579751	1980	1980	1980	1980	0
162	20231122	164400	176579751	1980	1980	1980	1980	0
163	20231122	164300	176579751	1980	1980	1980	1980	0
164	20231122	164200	176579751	1980	1980	1980	1980	0
165	20231122	164100	176579751	1980	1980	1980	1980	0
166	20231122	164000	176579751	1980	1980	1980	1980	0
167	20231122	163900	176579751	1980	1980	1980	1980	0
168	20231122	163800	176579751	1980	1980	1980	1980	0
169	20231122	163700	176579751	1980	1980	1980	1980	0
170	20231122	163600	176579751	1980	1980	1980	1980	0
171	20231122	163500	176579751	1980	1980	1980	1980	0
172	20231122	163400	176579751	1980	1980	1980	1980	0
173	20231122	163300	176579751	1980	1980	1980	1980	0
174	20231122	163200	176579751	1980	1980	1980	1980	0
175	20231122	163100	176579751	1980	1980	1980	1980	0
176	20231122	163000	176579751	1980	1980	1980	1980	0
177	20231122	162900	176579751	1980	1980	1980	1980	0
178	20231122	162800	176579751	1980	1980	1980	1980	0
179	20231122	162700	176579751	1980	1980	1980	1980	0
180	20231122	162600	176579751	1980	1980	1980	1980	0
181	20231122	162500	176579751	1980	1980	1980	1980	0
182	20231122	162400	176579751	1980	1980	1980	1980	4152
183	20231122	162300	176579751	1980	1980	1980	1980	0
184	20231122	162200	176579751	1980	1980	1980	1980	0
185	20231122	162100	176579751	1980	1980	1980	1980	0
186	20231122	162000	176579751	1980	1980	1980	1980	0
187	20231122	161900	176579751	1980	1980	1980	1980	0
188	20231122	161800	176579751	1980	1980	1980	1980	0
189	20231122	161700	176579751	1980	1980	1980	1980	0
190	20231122	161600	176579751	1980	1980	1980	1980	0
191	20231122	161500	176579751	1980	1980	1980	1980	0
192	20231122	161400	176579751	1980	1980	1980	1980	0
193	20231122	161300	176579751	1980	1980	1980	1980	0
194	20231122	161200	176579751	1980	1980	1980	1980	0
195	20231122	161100	176579751	1980	1980	1980	1980	0
196	20231122	161000	176579751	1980	1980	1980	1980	0
197	20231122	160900	176579751	1980	1980	1980	1980	0
198	20231122	160800	176579751	1980	1980	1980	1980	0
199	20231122	160700	176579751	1980	1980	1980	1980	0
200	20231122	160600	176579751	1980	1980	1980	1980	0
201	20231122	160500	176579751	1980	1980	1980	1980	0
202	20231122	160400	176579751	1980	1980	1980	1980	0
203	20231122	160300	176579751	1980	1980	1980	1980	0
204	20231122	160200	176579751	1980	1980	1980	1980	0
205	20231122	160100	176579751	1980	1980	1980	1980	0
206	20231122	160000	176579751	1980	1980	1980	1980	0
207	20231122	155900	176579751	1980	1980	1980	1980	0
208	20231122	155800	176579751	1980	1980	1980	1980	0
209	20231122	155700	176579751	1980	1980	1980	1980	0
210	20231122	155600	176579751	1980	1980	1980	1980	0
211	20231122	155500	176579751	1980	1980	1980	1980	0
212	20231122	155400	176579751	1980	1980	1980	1980	4152
213	20231122	155300	176579751	1980	1980	1980	1980	0
214	20231122	155200	176579751	1980	1980	1980	1980	0
215	20231122	155100	176579751	1980	1980	1980	1980	0
216	20231122	155000	176579751	1980	1980	1980	1980	0
217	20231122	154900	176579751	1980	1980	1980	1980	0
218	20231122	154800	176579751	1980	1980	1980	1980	0
219	20231122	154700	176579751	1980	1980	1980	1980	0
220	20231122	154600	176579751	1980	1980	1980	1980	0
221	20231122	154500	176579751	1980	1980	1980	1980	0
222	20231122	154400	176579751	1980	1980	1980	1980	0
223	20231122	154300	176579751	1980	1980	1980	1980	0
224	20231122	154200	176579751	1980	1980	1980	1980	0
225	20231122	154100	176579751	1980	1980	1980	1980	0
226	20231122	154000	176579751	1980	1980	1980	1980	0
227	20231122	153900	176579751	1980	1980	1980	1980	0
228	20231122	153800	176579751	1980	1980	1980	1980	0
229	20231122	153700	176579751	1980	1980	1980	1980	0
230	20231122	153600	176579751	1980	1980	1980	1980	0
231	20231122	153500	176579751	1980	1980	1980	1980	0
232	20231122	153400	176579751	1980	1980	1980	1980	0
233	20231122	153300	176579751	1980	1980	1980	1980	0
234	20231122	153200	176579751	1980	1980	1980	1980	0
235	20231122	153100	176579751	1980	1980	1980	1980	0
236	20231122	153000	176579751	1980	1980	1980	1980	4152
237	20231122	152900	168358791	1975	1975	1975	1975	0
238	20231122	152800	168358791	1975	1975	1975	1975	0
239	20231122	152700	168358791	1975	1975	1975	1975	0
240	20231122	152600	168358791	1975	1975	1975	1975	0
241	20231122	152500	168358791	1975	1975	1975	1975	0
242	20231122	152400	168358791	1975	1975	1975	1975	0
243	20231122	152300	168358791	1975	1975	1975	1975	0
244	20231122	152200	168358791	1975	1975	1975	1975	0
245	20231122	152100	168358791	1975	1975	1975	1975	0
246	20231122	152000	168358791	1975	1975	1975	1975	0
247	20231122	151900	168358791	1975	1983	1983	1975	536
248	20231122	151800	167299234	1983	1983	1983	1983	0
249	20231122	151700	167299234	1983	1983	1983	1983	0
250	20231122	151600	167299234	1983	1983	1983	1983	10
251	20231122	151500	167279404	1983	1983	1983	1983	1
252	20231122	151400	167277421	1980	1984	1984	1980	88
253	20231122	151300	167102969	1984	1983	1984	1983	380
254	20231122	151200	166349050	1980	1980	1980	1980	0
255	20231122	151100	166349050	1980	1979	1980	1979	251
256	20231122	151000	165852141	1979	1980	1980	1979	78
257	20231122	150900	165697729	1980	1980	1980	1980	220
258	20231122	150800	165262129	1980	1980	1980	1980	120
259	20231122	150700	165024529	1980	1979	1980	1979	514
260	20231122	150600	164007263	1979	1979	1979	1979	531
261	20231122	150500	162956414	1979	1979	1979	1979	15
262	20231122	150400	162926729	1980	1980	1980	1980	10
263	20231122	150300	162906929	1984	1984	1984	1984	0
264	20231122	150200	162906929	1984	1984	1984	1984	0
265	20231122	150100	162906929	1984	1978	1984	1978	50
266	20231122	150000	162807999	1978	1980	1980	1978	123
267	20231122	145900	162564662	1984	1984	1984	1984	0
268	20231122	145800	162564662	1984	1984	1984	1984	0
269	20231122	145700	162564662	1984	1984	1984	1984	0
270	20231122	145600	162564662	1984	1984	1984	1984	0
271	20231122	145500	162564662	1984	1984	1984	1984	1
272	20231122	145400	162562678	1984	1979	1984	1979	850
273	20231122	145300	160876780	1979	1979	1979	1979	0
274	20231122	145200	160876780	1979	1980	1980	1979	4
275	20231122	145100	160868862	1980	1983	1983	1980	152
276	20231122	145000	160567584	1983	1983	1983	1983	2
277	20231122	144900	160563618	1983	1983	1983	1983	0
278	20231122	144800	160563618	1983	1983	1983	1983	0
279	20231122	144700	160563618	1983	1983	1983	1983	336
280	20231122	144600	159897330	1983	1983	1983	1983	10
281	20231122	144500	159877500	1975	1979	1979	1975	123
282	20231122	144400	159634487	1983	1983	1983	1983	10
283	20231122	144300	159614657	1976	1981	1981	1976	43
284	20231122	144200	159529673	1977	1978	1978	1977	200
285	20231122	144100	159134258	1981	1980	1981	1978	250
286	20231122	144000	158639578	1981	1985	1985	1981	116
287	20231122	143900	158409431	1985	1985	1985	1985	0
288	20231122	143800	158409431	1985	1985	1985	1985	62
289	20231122	143700	158286361	1985	1985	1985	1985	0
290	20231122	143600	158286361	1985	1985	1985	1985	9
291	20231122	143500	158268496	1985	1984	1985	1984	315
292	20231122	143400	157643469	1980	1980	1980	1980	1
293	20231122	143300	157641489	1982	1982	1982	1982	25
294	20231122	143200	157591939	1982	1982	1982	1982	1
295	20231122	143100	157589957	1982	1982	1982	1982	6
296	20231122	143000	157578065	1985	1979	1985	1976	230
297	20231122	142900	157123269	1985	1983	1985	1983	1130
298	20231122	142800	154881011	1983	1983	1983	1983	0
299	20231122	142700	154881011	1983	1980	1983	1980	21
300	20231122	142600	154839398	1980	1980	1980	1980	105
301	20231122	142500	154631498	1983	1983	1983	1983	6
302	20231122	142400	154619600	1979	1981	1981	1979	178
303	20231122	142300	154267194	1980	1983	1983	1980	168
304	20231122	142200	153934518	1980	1978	1983	1978	652
305	20231122	142100	152644642	1979	1979	1979	1979	31
306	20231122	142000	152583293	1983	1983	1983	1983	84
307	20231122	141900	152416721	1983	1983	1983	1983	0
308	20231122	141800	152416721	1983	1983	1983	1983	0
309	20231122	141700	152416721	1983	1979	1983	1979	114
310	20231122	141600	152191095	1978	1980	1983	1978	127
311	20231122	141500	151939854	1975	1979	1983	1975	607
312	20231122	141400	150738960	1978	1978	1978	1978	10
313	20231122	141300	150719180	1978	1977	1978	1975	3065
314	20231122	141200	144656661	1974	1972	1974	1972	456
315	20231122	141100	143757080	1973	1973	1973	1973	30
316	20231122	141000	143697890	1973	1973	1973	1973	692
317	20231122	140900	142332574	1973	1972	1973	1972	457
318	20231122	140800	141431365	1972	1972	1972	1972	0
319	20231122	140700	141431365	1972	1972	1972	1972	0
320	20231122	140600	141431365	1972	1972	1972	1972	101
321	20231122	140500	141232193	1973	1973	1973	1973	1
322	20231122	140400	141230220	1970	1970	1970	1970	0
323	20231122	140300	141230220	1970	1970	1970	1970	100
324	20231122	140200	141033220	1971	1971	1971	1971	55
325	20231122	140100	140924815	1970	1970	1970	1970	45
326	20231122	140000	140836165	1969	1973	1973	1969	207
327	20231122	135900	140428142	1970	1970	1970	1970	14
328	20231122	135800	140400562	1970	1971	1971	1969	1064
329	20231122	135700	138304494	1973	1973	1973	1973	100
330	20231122	135600	138107194	1973	1973	1973	1973	0
331	20231122	135500	138107194	1973	1973	1973	1973	1
332	20231122	135400	138105221	1969	1969	1969	1969	0
333	20231122	135300	138105221	1969	1969	1969	1969	1
334	20231122	135200	138103252	1973	1973	1973	1973	0
335	20231122	135100	138103252	1973	1973	1973	1973	0
336	20231122	135000	138103252	1973	1970	1973	1969	45
337	20231122	134900	138014634	1969	1969	1969	1969	0
338	20231122	134800	138014634	1969	1969	1969	1969	0
339	20231122	134700	138014634	1969	1969	1969	1969	0
340	20231122	134600	138014634	1969	1969	1969	1969	0
341	20231122	134500	138014634	1969	1973	1973	1969	124
342	20231122	134400	137770408	1973	1973	1973	1973	0
343	20231122	134300	137770408	1973	1971	1973	1970	197
344	20231122	134200	137381857	1973	1973	1973	1970	245
345	20231122	134100	136898962	1973	1973	1973	1973	1
346	20231122	134000	136896989	1973	1973	1973	1973	84
347	20231122	133900	136731257	1966	1967	1973	1966	846
348	20231122	133800	135065556	1972	1972	1972	1972	0
349	20231122	133700	135065556	1972	1972	1972	1972	1
350	20231122	133600	135063584	1967	1968	1968	1967	273
351	20231122	133500	134526480	1972	1972	1972	1969	18
352	20231122	133400	134491026	1968	1968	1968	1968	0
353	20231122	133300	134491026	1968	1968	1968	1968	0
354	20231122	133200	134491026	1968	1968	1968	1968	0
355	20231122	133100	134491026	1968	1968	1968	1968	0
356	20231122	133000	134491026	1968	1968	1968	1968	167
357	20231122	132900	134162370	1968	1968	1968	1968	0
358	20231122	132800	134162370	1968	1968	1968	1968	0
359	20231122	132700	134162370	1968	1968	1968	1968	0
360	20231122	132600	134162370	1968	1968	1968	1968	1
361	20231122	132500	134160402	1968	1970	1970	1968	48
362	20231122	132400	134065930	1971	1971	1971	1971	0
363	20231122	132300	134065930	1971	1971	1971	1971	100
364	20231122	132200	133868830	1971	1972	1972	1971	7
365	20231122	132100	133855027	1974	1974	1974	1974	0
366	20231122	132000	133855027	1974	1976	1977	1974	186
367	20231122	131900	133487635	1976	1976	1976	1976	0
368	20231122	131800	133487635	1976	1976	1976	1976	3
369	20231122	131700	133481707	1968	1968	1968	1968	0
370	20231122	131600	133481707	1968	1976	1976	1968	255
371	20231122	131500	132979827	1968	1976	1976	1968	124
372	20231122	131400	132735755	1969	1969	1969	1969	0
373	20231122	131300	132735755	1969	1972	1972	1969	44
374	20231122	131200	132649044	1977	1977	1977	1977	0
375	20231122	131100	132649044	1977	1977	1977	1977	0
376	20231122	131000	132649044	1977	1977	1977	1977	31
377	20231122	130900	132587757	1977	1972	1977	1972	1011
378	20231122	130800	130594015	1977	1977	1977	1977	0
379	20231122	130700	130594015	1977	1977	1977	1977	101
380	20231122	130600	130394338	1977	1977	1977	1977	2
381	20231122	130500	130390384	1977	1977	1977	1977	1
382	20231122	130400	130388407	1977	1977	1977	1977	0
383	20231122	130300	130388407	1977	1977	1977	1977	0
384	20231122	130200	130388407	1977	1977	1977	1977	1
385	20231122	130100	130386430	1968	1973	1973	1968	48
386	20231122	130000	130291912	1968	1977	1977	1968	207
387	20231122	125900	129883646	1970	1970	1970	1970	180
388	20231122	125800	129529046	1978	1976	1978	1976	110
389	20231122	125700	129311578	1976	1976	1976	1976	0
390	20231122	125600	129311578	1976	1976	1976	1976	0
391	20231122	125500	129311578	1976	1975	1976	1975	105
392	20231122	125400	129104155	1968	1968	1968	1968	0
393	20231122	125300	129104155	1968	1970	1970	1968	42
394	20231122	125200	129021448	1970	1970	1970	1970	1
395	20231122	125100	129019478	1976	1976	1976	1976	0
396	20231122	125000	129019478	1976	1976	1976	1976	0
397	20231122	124900	129019478	1976	1976	1976	1976	0
398	20231122	124800	129019478	1976	1976	1976	1976	253
399	20231122	124700	128519550	1976	1976	1976	1976	1
400	20231122	124600	128517574	1970	1970	1970	1970	0
401	20231122	124500	128517574	1970	1976	1976	1970	125
402	20231122	124400	128271214	1976	1976	1976	1976	1
403	20231122	124300	128269238	1971	1971	1971	1971	47
404	20231122	124200	128176601	1976	1976	1976	1976	0
405	20231122	124100	128176601	1976	1976	1976	1976	4
406	20231122	124000	128168697	1976	1974	1976	1974	84
407	20231122	123900	128002777	1972	1972	1972	1972	0
408	20231122	123800	128002777	1972	1972	1972	1972	0
409	20231122	123700	128002777	1972	1972	1972	1972	19
410	20231122	123600	127965309	1976	1976	1976	1976	6
411	20231122	123500	127953453	1972	1972	1972	1972	2
412	20231122	123400	127949509	1974	1974	1974	1974	10
413	20231122	123300	127929769	1966	1966	1966	1966	0
414	20231122	123200	127929769	1966	1966	1966	1966	1266
415	20231122	123100	125440813	1966	1968	1970	1966	551
416	20231122	123000	124357147	1968	1975	1975	1968	3468
417	20231122	122900	117526099	1975	1979	1979	1975	707
418	20231122	122800	116128522	1980	1981	1981	1980	15
419	20231122	122700	116098817	1983	1983	1983	1983	0
420	20231122	122600	116098817	1983	1983	1983	1983	0
421	20231122	122500	116098817	1983	1983	1983	1983	1
422	20231122	122400	116096834	1979	1979	1979	1979	0
423	20231122	122300	116096834	1979	1982	1982	1979	44
424	20231122	122200	116009707	1982	1982	1982	1982	1
425	20231122	122100	116007725	1983	1983	1983	1983	0
426	20231122	122000	116007725	1983	1983	1983	1983	84
427	20231122	121900	115841153	1982	1982	1982	1982	0
428	20231122	121800	115841153	1982	1982	1982	1982	2
429	20231122	121700	115837189	1980	1980	1980	1980	0
430	20231122	121600	115837189	1980	1980	1980	1980	0
431	20231122	121500	115837189	1980	1980	1980	1980	480
432	20231122	121400	114886789	1979	1979	1979	1979	0
433	20231122	121300	114886789	1979	1980	1980	1979	45
434	20231122	121200	114797702	1983	1983	1983	1983	0
435	20231122	121100	114797702	1983	1983	1983	1983	0
436	20231122	121000	114797702	1983	1983	1983	1983	0
437	20231122	120900	114797702	1983	1983	1983	1983	0
438	20231122	120800	114797702	1983	1983	1983	1983	0
439	20231122	120700	114797702	1983	1983	1983	1983	1
440	20231122	120600	114795719	1983	1983	1983	1983	0
441	20231122	120500	114795719	1983	1983	1983	1983	1
442	20231122	120400	114793736	1980	1981	1983	1980	501
443	20231122	120300	113801004	1980	1980	1980	1980	36
444	20231122	120200	113729724	1981	1981	1981	1981	8
445	20231122	120100	113713876	1981	1981	1981	1981	2
446	20231122	120000	113709914	1982	1982	1982	1982	84
447	20231122	115900	113543426	1982	1982	1982	1982	0
448	20231122	115800	113543426	1982	1980	1982	1980	151
449	20231122	115700	113244444	1980	1980	1980	1980	0
450	20231122	115600	113244444	1980	1980	1980	1980	0
451	20231122	115500	113244444	1980	1980	1980	1980	0
452	20231122	115400	113244444	1980	1980	1980	1980	0
453	20231122	115300	113244444	1980	1981	1981	1980	24
454	20231122	115200	113196922	1981	1981	1981	1981	0
455	20231122	115100	113196922	1981	1981	1981	1981	0
456	20231122	115000	113196922	1981	1981	1981	1981	20
457	20231122	114900	113157302	1981	1981	1981	1981	110
458	20231122	114800	112939392	1983	1983	1983	1983	0
459	20231122	114700	112939392	1983	1983	1983	1983	0
460	20231122	114600	112939392	1983	1983	1983	1983	1
461	20231122	114500	112937409	1979	1983	1983	1979	101
462	20231122	114400	112737461	1980	1983	1983	1980	84
463	20231122	114300	112570901	1983	1981	1983	1981	15
464	20231122	114200	112541170	1980	1977	1980	1977	905
465	20231122	114100	110749552	1977	1976	1977	1976	290
466	20231122	114000	110176422	1977	1980	1980	1977	94
467	20231122	113900	109990335	1980	1980	1980	1980	0
468	20231122	113800	109990335	1980	1980	1980	1980	100
469	20231122	113700	109792335	1976	1978	1978	1976	70
470	20231122	113600	109653965	1980	1980	1980	1980	0
471	20231122	113500	109653965	1980	1979	1980	1979	185
472	20231122	113400	109287764	1979	1976	1979	1976	51
473	20231122	113300	109186838	1979	1979	1979	1979	1
474	20231122	113200	109184859	1977	1976	1977	1976	50
475	20231122	113100	109086058	1976	1974	1976	1974	47
476	20231122	113000	108993276	1974	1974	1974	1974	1
477	20231122	112900	108991302	1974	1975	1975	1974	30
478	20231122	112800	108932072	1975	1975	1975	1975	108
479	20231122	112700	108718772	1975	1975	1975	1975	2
480	20231122	112600	108714822	1978	1978	1978	1978	0
481	20231122	112500	108714822	1978	1978	1978	1978	1
482	20231122	112400	108712844	1978	1978	1978	1978	1
483	20231122	112300	108710866	1972	1972	1972	1972	0
484	20231122	112200	108710866	1972	1970	1972	1970	3361
485	20231122	112100	102089174	1972	1971	1972	1971	398
486	20231122	112000	101304415	1971	1972	1972	1971	194
487	20231122	111900	100921908	1972	1972	1972	1972	0
488	20231122	111800	100921908	1972	1972	1972	1972	20
489	20231122	111700	100882468	1972	1972	1972	1972	0
490	20231122	111600	100882468	1972	1972	1972	1972	508
491	20231122	111500	99880692	1972	1972	1972	1972	5
492	20231122	111400	99870832	1972	1971	1979	1971	214
493	20231122	111300	99449004	1979	1973	1979	1971	57
494	20231122	111200	99336590	1979	1979	1979	1979	0
495	20231122	111100	99336590	1979	1979	1979	1979	10
496	20231122	111000	99316800	1973	1979	1979	1973	3
497	20231122	110900	99310875	1980	1977	1980	1977	670
498	20231122	110800	97985719	1977	1974	1977	1972	170
499	20231122	110700	97649909	1971	1972	1972	1971	11
500	20231122	110600	97628218	1976	1972	1976	1971	603
501	20231122	110500	96439081	1970	1972	1972	1969	241
502	20231122	110400	95964119	1971	1970	1972	1968	93
503	20231122	110300	95780854	1960	1960	1960	1958	2274
504	20231122	110200	91323875	1960	1978	1978	1960	7762
505	20231122	110100	76070890	1980	1979	1980	1979	554
506	20231122	110000	74973975	1980	1979	1980	1979	83
507	20231122	105900	74809636	1975	1975	1975	1975	289
508	20231122	105800	74238861	1975	1975	1975	1975	0
509	20231122	105700	74238861	1975	1975	1975	1975	0
510	20231122	105600	74238861	1975	1975	1975	1975	0
511	20231122	105500	74238861	1975	1975	1975	1975	300
512	20231122	105400	73646361	1975	1975	1975	1975	81
513	20231122	105300	73486386	1975	1974	1975	1973	1059
514	20231122	105200	71394934	1975	1975	1975	1975	0
515	20231122	105100	71394934	1975	1976	1976	1975	83
516	20231122	105000	71230947	1980	1980	1980	1980	41
517	20231122	104900	71149767	1980	1976	1980	1976	708
518	20231122	104800	69750719	1976	1976	1976	1976	162
519	20231122	104700	69430607	1976	1975	1976	1975	351
520	20231122	104600	68737311	1974	1974	1974	1974	0
521	20231122	104500	68737311	1974	1974	1974	1974	0
522	20231122	104400	68737311	1974	1974	1974	1974	0
523	20231122	104300	68737311	1974	1974	1974	1974	203
524	20231122	104200	68336589	1975	1975	1975	1975	0
525	20231122	104100	68336589	1975	1975	1975	1975	3
526	20231122	104000	68330664	1975	1976	1976	1975	494
527	20231122	103900	67354930	1975	1975	1975	1975	0
528	20231122	103800	67354930	1975	1975	1975	1975	2
529	20231122	103700	67350980	1975	1975	1975	1975	0
530	20231122	103600	67350980	1975	1975	1975	1975	2
531	20231122	103500	67347030	1976	1976	1976	1976	1
532	20231122	103400	67345054	1975	1975	1975	1975	0
533	20231122	103300	67345054	1975	1975	1975	1975	40
534	20231122	103200	67266054	1976	1976	1976	1976	0
535	20231122	103100	67266054	1976	1976	1976	1976	0
536	20231122	103000	67266054	1976	1976	1976	1976	1
537	20231122	102900	67264078	1976	1976	1976	1976	0
538	20231122	102800	67264078	1976	1976	1976	1976	33
539	20231122	102700	67198870	1976	1976	1976	1976	0
540	20231122	102600	67198870	1976	1976	1976	1976	150
541	20231122	102500	66902470	1981	1981	1981	1981	1
542	20231122	102400	66900489	1976	1976	1976	1976	0
543	20231122	102300	66900489	1976	1976	1976	1976	45
544	20231122	102200	66811569	1981	1981	1981	1981	257
545	20231122	102100	66302452	1981	1981	1981	1981	0
546	20231122	102000	66302452	1981	1981	1981	1981	84
547	20231122	101900	66136048	1977	1977	1977	1977	105
548	20231122	101800	65928463	1979	1980	1980	1979	133
549	20231122	101700	65665241	1979	1979	1979	1979	84
550	20231122	101600	65499005	1981	1981	1981	1981	0
551	20231122	101500	65499005	1981	1980	1981	1980	105
552	20231122	101400	65291040	1977	1977	1977	1977	0
553	20231122	101300	65291040	1977	1977	1977	1977	0
554	20231122	101200	65291040	1977	1977	1977	1977	0
555	20231122	101100	65291040	1977	1977	1977	1977	46
556	20231122	101000	65200098	1977	1981	1981	1977	25
557	20231122	100900	65150654	1981	1981	1981	1981	0
558	20231122	100800	65150654	1981	1981	1981	1981	0
559	20231122	100700	65150654	1981	1981	1981	1981	9
560	20231122	100600	65132825	1981	1979	1981	1979	12
561	20231122	100500	65109057	1979	1979	1979	1979	290
562	20231122	100400	64535147	1979	1977	1979	1976	361
563	20231122	100300	63821351	1979	1978	1979	1978	175
564	20231122	100200	63475151	1979	1979	1979	1979	15
565	20231122	100100	63445466	1979	1978	1979	1978	2361
566	20231122	100000	58775403	1978	1978	1978	1978	83
567	20231122	095900	58611229	1978	1978	1978	1976	204
568	20231122	095800	58207727	1978	1978	1978	1978	200
569	20231122	095700	57812127	1978	1978	1978	1977	108
570	20231122	095600	57598510	1970	1977	1978	1970	1348
571	20231122	095500	54936908	1978	1978	1978	1978	30
572	20231122	095400	54877568	1978	1978	1978	1978	20
573	20231122	095300	54838008	1978	1979	1979	1978	206
574	20231122	095200	54430530	1983	1983	1983	1983	0
575	20231122	095100	54430530	1983	1983	1983	1983	31
576	20231122	095000	54369057	1984	1979	1984	1978	2563
577	20231122	094900	49299375	1983	1983	1983	1983	6
578	20231122	094800	49287477	1984	1984	1984	1984	0
579	20231122	094700	49287477	1984	1984	1984	1984	0
580	20231122	094600	49287477	1984	1978	1984	1978	22
581	20231122	094500	49243908	1978	1981	1982	1978	111
582	20231122	094400	49024046	1980	1969	1981	1969	262
583	20231122	094300	48507874	1969	1970	1970	1968	1034
584	20231122	094200	46471951	1970	1971	1971	1970	766
585	20231122	094100	44962405	1972	1976	1976	1972	3679
586	20231122	094000	37699947	1977	1983	1984	1977	723
587	20231122	093900	36269364	1983	1983	1983	1983	0
588	20231122	093800	36269364	1983	1983	1984	1983	34
589	20231122	093700	36201941	1983	1980	1983	1980	188
590	20231122	093600	35829698	1983	1983	1983	1983	5
591	20231122	093500	35819783	1983	1983	1983	1983	0
592	20231122	093400	35819783	1983	1983	1983	1979	1293
593	20231122	093300	33257736	1984	1984	1984	1983	381
594	20231122	093200	32501834	1984	1984	1984	1984	241
595	20231122	093100	32023690	1984	1984	1984	1984	0
596	20231122	093000	32023690	1984	1982	1984	1982	46
597	20231122	092900	31932516	1982	1983	1983	1982	50
598	20231122	092800	31833408	1984	1983	1984	1983	3
599	20231122	092700	31827458	1984	1984	1984	1984	10
600	20231122	092600	31807618	1983	1983	1983	1983	1
601	20231122	092500	31805635	1982	1982	1982	1982	440
602	20231122	092400	30933555	1982	1982	1982	1982	1164
603	20231122	092300	28626507	1982	1981	1982	1981	296
604	20231122	092200	28040027	1981	1981	1981	1981	102
605	20231122	092100	27837965	1981	1981	1981	1981	0
606	20231122	092000	27837965	1981	1982	1982	1981	226
607	20231122	091900	27390176	1982	1982	1982	1982	29
608	20231122	091800	27332698	1982	1982	1982	1982	100
609	20231122	091700	27134498	1985	1982	1985	1982	289
610	20231122	091600	26561697	1982	1983	1983	1982	35
611	20231122	091500	26492313	1983	1985	1985	1983	665
612	20231122	091400	25173616	1985	1985	1985	1985	1
613	20231122	091300	25171631	1983	1984	1984	1983	101
614	20231122	091200	24971347	1985	1984	1985	1984	185
615	20231122	091100	24604306	1985	1985	1985	1985	7
616	20231122	091000	24590411	1985	1986	1986	1985	258
617	20231122	090900	24078233	1987	1987	1987	1987	40
618	20231122	090800	23998753	1992	1992	1992	1992	0
619	20231122	090700	23998753	1992	1992	1992	1992	1
620	20231122	090600	23996761	1987	1987	1987	1987	1
621	20231122	090500	23994774	1993	1993	1993	1993	601
622	20231122	090400	22796981	1993	1989	1993	1988	63
623	20231122	090300	22671655	1993	1993	1993	1993	0
624	20231122	090200	22671655	1993	1993	1993	1993	3
625	20231122	090100	22665676	1992	1982	1993	1980	874
626	20231122	090000	20924793	1980	1993	1993	1980	6128