KissMeData/032790/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	190700	2148959108	1974	1974	1974	1974	34461
3	20231122	190600	2148959108	1974	1974	1974	1974	0
4	20231122	190500	2148959108	1974	1974	1974	1974	0
5	20231122	190400	2148959108	1974	1974	1974	1974	0
6	20231122	190300	2148959108	1974	1974	1974	1974	0
7	20231122	190200	2148959108	1974	1974	1974	1974	0
8	20231122	190100	2148959108	1974	1974	1974	1974	0
9	20231122	190000	2148959108	1974	1974	1974	1974	0
10	20231122	185900	2148959108	1974	1974	1974	1974	0
11	20231122	185800	2148959108	1974	1974	1974	1974	0
12	20231122	185700	2148959108	1974	1974	1974	1974	0
13	20231122	185600	2148959108	1974	1974	1974	1974	0
14	20231122	185500	2148959108	1974	1974	1974	1974	0
15	20231122	185400	2148959108	1974	1974	1974	1974	0
16	20231122	185300	2148959108	1974	1974	1974	1974	0
17	20231122	185200	2148959108	1974	1974	1974	1974	0
18	20231122	185100	2148959108	1974	1974	1974	1974	0
19	20231122	185000	2148959108	1974	1974	1974	1974	0
20	20231122	184900	2148959108	1974	1974	1974	1974	0
21	20231122	184800	2148959108	1974	1974	1974	1974	0
22	20231122	184700	2148959108	1974	1974	1974	1974	0
23	20231122	184600	2148959108	1974	1974	1974	1974	0
24	20231122	184500	2148959108	1974	1974	1974	1974	0
25	20231122	184400	2148959108	1974	1974	1974	1974	0
26	20231122	184300	2148959108	1974	1974	1974	1974	0
27	20231122	184200	2148959108	1974	1974	1974	1974	0
28	20231122	184100	2148959108	1974	1974	1974	1974	0
29	20231122	184000	2148959108	1974	1974	1974	1974	0
30	20231122	183900	2148959108	1974	1974	1974	1974	0
31	20231122	183800	2148959108	1974	1974	1974	1974	0
32	20231122	183700	2148959108	1974	1974	1974	1974	34461
33	20231122	183600	2148959108	1974	1974	1974	1974	0
34	20231122	183500	2148959108	1974	1974	1974	1974	0
35	20231122	183400	2148959108	1974	1974	1974	1974	0
36	20231122	183300	2148959108	1974	1974	1974	1974	0
37	20231122	183200	2148959108	1974	1974	1974	1974	0
38	20231122	183100	2148959108	1974	1974	1974	1974	0
39	20231122	183000	2148959108	1974	1974	1974	1974	0
40	20231122	182900	2148959108	1974	1974	1974	1974	0
41	20231122	182800	2148959108	1974	1974	1974	1974	0
42	20231122	182700	2148959108	1974	1974	1974	1974	0
43	20231122	182600	2148959108	1974	1974	1974	1974	0
44	20231122	182500	2148959108	1974	1974	1974	1974	0
45	20231122	182400	2148959108	1974	1974	1974	1974	0
46	20231122	182300	2148959108	1974	1974	1974	1974	0
47	20231122	182200	2148959108	1974	1974	1974	1974	0
48	20231122	182100	2148959108	1974	1974	1974	1974	0
49	20231122	182000	2148959108	1974	1974	1974	1974	0
50	20231122	181900	2148959108	1974	1974	1974	1974	0
51	20231122	181800	2148959108	1974	1974	1974	1974	0
52	20231122	181700	2148959108	1974	1974	1974	1974	0
53	20231122	181600	2148959108	1974	1974	1974	1974	0
54	20231122	181500	2148959108	1974	1974	1974	1974	0
55	20231122	181400	2148959108	1974	1974	1974	1974	0
56	20231122	181300	2148959108	1974	1974	1974	1974	0
57	20231122	181200	2148959108	1974	1974	1974	1974	0
58	20231122	181100	2148959108	1974	1974	1974	1974	0
59	20231122	181000	2148959108	1974	1974	1974	1974	0
60	20231122	180900	2148959108	1974	1974	1974	1974	0
61	20231122	180800	2148959108	1974	1974	1974	1974	0
62	20231122	180700	2148959108	1974	1974	1974	1974	34461
63	20231122	180600	2148959108	1974	1974	1974	1974	0
64	20231122	180500	2148959108	1974	1974	1974	1974	0
65	20231122	180400	2148959108	1974	1974	1974	1974	0
66	20231122	180300	2148959108	1974	1974	1974	1974	0
67	20231122	180200	2148959108	1974	1974	1974	1974	0
68	20231122	180100	2148959108	1974	1974	1974	1974	0
69	20231122	180000	2148959108	1974	1974	1974	1974	0
70	20231122	175900	2148959108	1974	1974	1974	1974	0
71	20231122	175800	2148959108	1974	1974	1974	1974	0
72	20231122	175700	2148959108	1974	1974	1974	1974	0
73	20231122	175600	2148959108	1974	1974	1974	1974	0
74	20231122	175500	2148959108	1974	1974	1974	1974	0
75	20231122	175400	2148959108	1974	1974	1974	1974	0
76	20231122	175300	2148959108	1974	1974	1974	1974	0
77	20231122	175200	2148959108	1974	1974	1974	1974	0
78	20231122	175100	2148959108	1974	1974	1974	1974	0
79	20231122	175000	2148959108	1974	1974	1974	1974	0
80	20231122	174900	2148959108	1974	1974	1974	1974	0
81	20231122	174800	2148959108	1974	1974	1974	1974	0
82	20231122	174700	2148959108	1974	1974	1974	1974	0
83	20231122	174600	2148959108	1974	1974	1974	1974	0
84	20231122	174500	2148959108	1974	1974	1974	1974	0
85	20231122	174400	2148959108	1974	1974	1974	1974	0
86	20231122	174300	2148959108	1974	1974	1974	1974	0
87	20231122	174200	2148959108	1974	1974	1974	1974	0
88	20231122	174100	2148959108	1974	1974	1974	1974	0
89	20231122	174000	2148959108	1974	1974	1974	1974	0
90	20231122	173900	2148959108	1974	1974	1974	1974	0
91	20231122	173800	2148959108	1974	1974	1974	1974	0
92	20231122	173700	2148959108	1974	1974	1974	1974	34461
93	20231122	173600	2148959108	1974	1974	1974	1974	0
94	20231122	173500	2148959108	1974	1974	1974	1974	0
95	20231122	173400	2148959108	1974	1974	1974	1974	0
96	20231122	173300	2148959108	1974	1974	1974	1974	0
97	20231122	173200	2148959108	1974	1974	1974	1974	0
98	20231122	173100	2148959108	1974	1974	1974	1974	0
99	20231122	173000	2148959108	1974	1974	1974	1974	0
100	20231122	172900	2148959108	1974	1974	1974	1974	0
101	20231122	172800	2148959108	1974	1974	1974	1974	0
102	20231122	172700	2148959108	1974	1974	1974	1974	0
103	20231122	172600	2148959108	1974	1974	1974	1974	0
104	20231122	172500	2148959108	1974	1974	1974	1974	0
105	20231122	172400	2148959108	1974	1974	1974	1974	0
106	20231122	172300	2148959108	1974	1974	1974	1974	0
107	20231122	172200	2148959108	1974	1974	1974	1974	0
108	20231122	172100	2148959108	1974	1974	1974	1974	0
109	20231122	172000	2148959108	1974	1974	1974	1974	0
110	20231122	171900	2148959108	1974	1974	1974	1974	0
111	20231122	171800	2148959108	1974	1974	1974	1974	0
112	20231122	171700	2148959108	1974	1974	1974	1974	0
113	20231122	171600	2148959108	1974	1974	1974	1974	0
114	20231122	171500	2148959108	1974	1974	1974	1974	0
115	20231122	171400	2148959108	1974	1974	1974	1974	0
116	20231122	171300	2148959108	1974	1974	1974	1974	0
117	20231122	171200	2148959108	1974	1974	1974	1974	0
118	20231122	171100	2148959108	1974	1974	1974	1974	0
119	20231122	171000	2148959108	1974	1974	1974	1974	0
120	20231122	170900	2148959108	1974	1974	1974	1974	0
121	20231122	170800	2148959108	1974	1974	1974	1974	0
122	20231122	170700	2148959108	1974	1974	1974	1974	34461
123	20231122	170600	2148959108	1974	1974	1974	1974	0
124	20231122	170500	2148959108	1974	1974	1974	1974	0
125	20231122	170400	2148959108	1974	1974	1974	1974	0
126	20231122	170300	2148959108	1974	1974	1974	1974	0
127	20231122	170200	2148959108	1974	1974	1974	1974	0
128	20231122	170100	2148959108	1974	1974	1974	1974	0
129	20231122	170000	2148959108	1974	1974	1974	1974	0
130	20231122	165900	2148959108	1974	1974	1974	1974	0
131	20231122	165800	2148959108	1974	1974	1974	1974	0
132	20231122	165700	2148959108	1974	1974	1974	1974	0
133	20231122	165600	2148959108	1974	1974	1974	1974	0
134	20231122	165500	2148959108	1974	1974	1974	1974	0
135	20231122	165400	2148959108	1974	1974	1974	1974	0
136	20231122	165300	2148959108	1974	1974	1974	1974	0
137	20231122	165200	2148959108	1974	1974	1974	1974	0
138	20231122	165100	2148959108	1974	1974	1974	1974	0
139	20231122	165000	2148959108	1974	1974	1974	1974	0
140	20231122	164900	2148959108	1974	1974	1974	1974	0
141	20231122	164800	2148959108	1974	1974	1974	1974	0
142	20231122	164700	2148959108	1974	1974	1974	1974	0
143	20231122	164600	2148959108	1974	1974	1974	1974	0
144	20231122	164500	2148959108	1974	1974	1974	1974	0
145	20231122	164400	2148959108	1974	1974	1974	1974	0
146	20231122	164300	2148959108	1974	1974	1974	1974	0
147	20231122	164200	2148959108	1974	1974	1974	1974	0
148	20231122	164100	2148959108	1974	1974	1974	1974	0
149	20231122	164000	2148959108	1974	1974	1974	1974	0
150	20231122	163900	2148959108	1974	1974	1974	1974	0
151	20231122	163800	2148959108	1974	1974	1974	1974	0
152	20231122	163700	2148959108	1974	1974	1974	1974	34461
153	20231122	163600	2148959108	1974	1974	1974	1974	0
154	20231122	163500	2148959108	1974	1974	1974	1974	0
155	20231122	163400	2148959108	1974	1974	1974	1974	0
156	20231122	163300	2148959108	1974	1974	1974	1974	0
157	20231122	163200	2148959108	1974	1974	1974	1974	0
158	20231122	163100	2148959108	1974	1974	1974	1974	0
159	20231122	163000	2148959108	1974	1974	1974	1974	0
160	20231122	162900	2148959108	1974	1974	1974	1974	0
161	20231122	162800	2148959108	1974	1974	1974	1974	0
162	20231122	162700	2148959108	1974	1974	1974	1974	0
163	20231122	162600	2148959108	1974	1974	1974	1974	0
164	20231122	162500	2148959108	1974	1974	1974	1974	0
165	20231122	162400	2148959108	1974	1974	1974	1974	0
166	20231122	162300	2148959108	1974	1974	1974	1974	0
167	20231122	162200	2148959108	1974	1974	1974	1974	0
168	20231122	162100	2148959108	1974	1974	1974	1974	0
169	20231122	162000	2148959108	1974	1974	1974	1974	0
170	20231122	161900	2148959108	1974	1974	1974	1974	0
171	20231122	161800	2148959108	1974	1974	1974	1974	0
172	20231122	161700	2148959108	1974	1974	1974	1974	0
173	20231122	161600	2148959108	1974	1974	1974	1974	0
174	20231122	161500	2148959108	1974	1974	1974	1974	0
175	20231122	161400	2148959108	1974	1974	1974	1974	0
176	20231122	161300	2148959108	1974	1974	1974	1974	0
177	20231122	161200	2148959108	1974	1974	1974	1974	0
178	20231122	161100	2148959108	1974	1974	1974	1974	0
179	20231122	161000	2148959108	1974	1974	1974	1974	0
180	20231122	160900	2148959108	1974	1974	1974	1974	0
181	20231122	160800	2148959108	1974	1974	1974	1974	0
182	20231122	160700	2148959108	1974	1974	1974	1974	34461
183	20231122	160600	2148959108	1974	1974	1974	1974	0
184	20231122	160500	2148959108	1974	1974	1974	1974	0
185	20231122	160400	2148959108	1974	1974	1974	1974	0
186	20231122	160300	2148959108	1974	1974	1974	1974	0
187	20231122	160200	2148959108	1974	1974	1974	1974	0
188	20231122	160100	2148959108	1974	1974	1974	1974	0
189	20231122	160000	2148959108	1974	1974	1974	1974	0
190	20231122	155900	2148959108	1974	1974	1974	1974	0
191	20231122	155800	2148959108	1974	1974	1974	1974	0
192	20231122	155700	2148959108	1974	1974	1974	1974	0
193	20231122	155600	2148959108	1974	1974	1974	1974	0
194	20231122	155500	2148959108	1974	1974	1974	1974	0
195	20231122	155400	2148959108	1974	1974	1974	1974	0
196	20231122	155300	2148959108	1974	1974	1974	1974	0
197	20231122	155200	2148959108	1974	1974	1974	1974	0
198	20231122	155100	2148959108	1974	1974	1974	1974	0
199	20231122	155000	2148959108	1974	1974	1974	1974	0
200	20231122	154900	2148959108	1974	1974	1974	1974	0
201	20231122	154800	2148959108	1974	1974	1974	1974	0
202	20231122	154700	2148959108	1974	1974	1974	1974	0
203	20231122	154600	2148959108	1974	1974	1974	1974	0
204	20231122	154500	2148959108	1974	1974	1974	1974	0
205	20231122	154400	2148959108	1974	1974	1974	1974	0
206	20231122	154300	2148959108	1974	1974	1974	1974	0
207	20231122	154200	2148959108	1974	1974	1974	1974	0
208	20231122	154100	2148959108	1974	1974	1974	1974	0
209	20231122	154000	2148959108	1974	1974	1974	1974	0
210	20231122	153900	2148959108	1974	1974	1974	1974	0
211	20231122	153800	2148959108	1974	1974	1974	1974	0
212	20231122	153700	2148959108	1974	1974	1974	1974	34461
213	20231122	153600	2148959108	1974	1974	1974	1974	0
214	20231122	153500	2148959108	1974	1974	1974	1974	0
215	20231122	153400	2148959108	1974	1974	1974	1974	0
216	20231122	153300	2148959108	1974	1974	1974	1974	0
217	20231122	153200	2148959108	1974	1974	1974	1974	0
218	20231122	153100	2148959108	1974	1974	1974	1974	0
219	20231122	153000	2148959108	1974	1974	1974	1974	34461
220	20231122	152900	2080933094	1978	1978	1978	1978	0
221	20231122	152800	2080933094	1978	1978	1978	1978	0
222	20231122	152700	2080933094	1978	1978	1978	1978	0
223	20231122	152600	2080933094	1978	1978	1978	1978	0
224	20231122	152500	2080933094	1978	1978	1978	1978	0
225	20231122	152400	2080933094	1978	1978	1978	1978	0
226	20231122	152300	2080933094	1978	1978	1978	1978	0
227	20231122	152200	2080933094	1978	1978	1978	1978	0
228	20231122	152100	2080933094	1978	1978	1978	1978	0
229	20231122	152000	2080933094	1978	1978	1978	1978	0
230	20231122	151900	2080933094	1978	1973	1978	1973	3207
231	20231122	151800	2074590808	1978	1978	1978	1978	524
232	20231122	151700	2073554336	1978	1972	1978	1972	498
233	20231122	151600	2072571501	1972	1969	1973	1969	1263
234	20231122	151500	2070081359	1968	1969	1972	1968	6314
235	20231122	151400	2057654150	1973	1973	1973	1972	474
236	20231122	151300	2056719131	1973	1969	1973	1969	300
237	20231122	151200	2056128031	1973	1968	1973	1968	5820
238	20231122	151100	2044670746	1967	1968	1968	1967	1471
239	20231122	151000	2041776353	1968	1979	1979	1968	16607
240	20231122	150900	2009019721	1976	1976	1979	1975	5811
241	20231122	150800	1997541682	1979	1979	1979	1979	1
242	20231122	150700	1997539703	1980	1980	1980	1980	360
243	20231122	150600	1996826903	1980	1976	1980	1976	2420
244	20231122	150500	1992039719	1976	1976	1976	1975	5295
245	20231122	150400	1981581651	1975	1976	1976	1975	5668
246	20231122	150300	1970386486	1980	1976	1980	1976	793
247	20231122	150200	1968819514	1975	1975	1976	1975	201
248	20231122	150100	1968422419	1975	1984	1984	1975	29003
249	20231122	150000	1911037002	1984	1988	1988	1984	1270
250	20231122	145900	1908512906	1988	1987	1988	1987	213
251	20231122	145800	1908089571	1987	1985	1987	1985	1143
252	20231122	145700	1905820509	1985	1983	1985	1983	509
253	20231122	145600	1904810544	1981	1981	1981	1981	100
254	20231122	145500	1904612444	1984	1982	1984	1981	413
255	20231122	145400	1903794278	1981	1981	1981	1981	430
256	20231122	145300	1902942448	1984	1983	1984	1983	623
257	20231122	145200	1901706836	1984	1982	1984	1982	510
258	20231122	145100	1900695016	1982	1981	1982	1981	486
259	20231122	145000	1899731992	1982	1982	1982	1982	791
260	20231122	144900	1898164230	1985	1985	1985	1985	153
261	20231122	144800	1897860525	1985	1984	1985	1984	846
262	20231122	144700	1896181290	1981	1981	1981	1981	0
263	20231122	144600	1896181290	1981	1981	1981	1981	80
264	20231122	144500	1896022810	1981	1982	1982	1981	500
265	20231122	144400	1895032254	1981	1981	1981	1981	0
266	20231122	144300	1895032254	1981	1981	1981	1981	0
267	20231122	144200	1895032254	1981	1981	1981	1981	0
268	20231122	144100	1895032254	1981	1982	1982	1981	813
269	20231122	144000	1893421590	1982	1982	1982	1982	300
270	20231122	143900	1892826990	1982	1985	1986	1982	5573
271	20231122	143800	1881776679	1984	1987	1987	1984	1253
272	20231122	143700	1879288948	1988	1987	1988	1987	2
273	20231122	143600	1879284973	1993	1987	1993	1987	106
274	20231122	143500	1879074325	1988	1988	1988	1988	1
275	20231122	143400	1879072337	1985	1985	1985	1985	100
276	20231122	143300	1878873837	1984	1987	1987	1984	3986
277	20231122	143200	1870961326	1985	1986	1987	1985	630
278	20231122	143100	1869710118	1986	1984	1986	1983	1561
279	20231122	143000	1866612093	1984	1984	1984	1984	427
280	20231122	142900	1865764925	1984	1984	1984	1984	372
281	20231122	142800	1865026877	1983	1983	1983	1983	560
282	20231122	142700	1863916397	1984	1984	1984	1984	127
283	20231122	142600	1863664429	1985	1984	1985	1984	350
284	20231122	142500	1862969979	1984	1983	1986	1983	125
285	20231122	142400	1862722100	1984	1984	1984	1984	732
286	20231122	142300	1861269812	1983	1983	1983	1983	0
287	20231122	142200	1861269812	1983	1982	1987	1982	554
288	20231122	142100	1860171227	1982	1983	1983	1982	529
289	20231122	142000	1859122221	1982	1982	1982	1982	0
290	20231122	141900	1859122221	1982	1982	1982	1982	38
291	20231122	141800	1859046905	1983	1983	1983	1983	2941
292	20231122	141700	1853214902	1983	1982	1983	1982	2508
293	20231122	141600	1848242066	1982	1983	1983	1982	120
294	20231122	141500	1848004126	1983	1983	1983	1983	170
295	20231122	141400	1847667016	1983	1985	1985	1983	79
296	20231122	141300	1847510301	1983	1985	1985	1983	151
297	20231122	141200	1847210766	1985	1985	1985	1983	90
298	20231122	141100	1847032136	1985	1983	1985	1982	437
299	20231122	141000	1846165687	1985	1983	1985	1982	2815
300	20231122	140900	1840584022	1983	1983	1983	1983	222
301	20231122	140800	1840143796	1982	1982	1982	1982	172
302	20231122	140700	1839802892	1982	1982	1982	1982	700
303	20231122	140600	1838415492	1988	1982	1988	1982	115
304	20231122	140500	1838186920	1981	1984	1984	1981	5000
305	20231122	140400	1828277646	1989	1989	1989	1989	30
306	20231122	140300	1828217976	1989	1989	1989	1989	50
307	20231122	140200	1828118526	1989	1983	1989	1983	90
308	20231122	140100	1827940032	1989	1983	1989	1982	1400
309	20231122	140000	1825161562	1982	1989	1989	1982	8098
310	20231122	135900	1809088334	1995	1995	1995	1995	91
311	20231122	135800	1808906789	1995	1995	1995	1995	1
312	20231122	135700	1808904794	1995	1990	1995	1990	893
313	20231122	135600	1807127669	1990	1990	1990	1990	0
314	20231122	135500	1807127669	1990	1990	1990	1990	1743
315	20231122	135400	1803659099	1992	1993	1993	1992	100
316	20231122	135300	1803459890	1993	1994	1994	1993	208
317	20231122	135200	1803045139	1995	1995	1995	1995	0
318	20231122	135100	1803045139	1995	1992	1995	1992	1424
319	20231122	135000	1800205342	1990	1990	1990	1990	0
320	20231122	134900	1800205342	1990	1990	1990	1990	0
321	20231122	134800	1800205342	1990	1994	1998	1990	487
322	20231122	134700	1799233578	1990	1990	1990	1990	30
323	20231122	134600	1799173878	1994	1992	1994	1990	3391
324	20231122	134500	1792425406	1991	1992	1992	1991	1604
325	20231122	134400	1789231609	1994	1992	1994	1992	37
326	20231122	134300	1789157901	1994	1994	1994	1994	0
327	20231122	134200	1789157901	1994	1994	1994	1994	1000
328	20231122	134100	1787163901	1994	1994	1994	1994	0
329	20231122	134000	1787163901	1994	1995	1995	1994	2056
330	20231122	133900	1783062225	1996	1996	1996	1996	283
331	20231122	133800	1782497357	1996	1996	1996	1996	100
332	20231122	133700	1782297757	1996	1996	1996	1996	1
333	20231122	133600	1782295761	1996	1996	1996	1996	0
334	20231122	133500	1782295761	1996	1998	1998	1996	168
335	20231122	133400	1781960297	1997	1997	1997	1997	35
336	20231122	133300	1781890402	1997	1998	1998	1997	1089
337	20231122	133200	1779714634	1998	1998	1999	1998	957
338	20231122	133100	1777802537	1999	1999	1999	1999	33
339	20231122	133000	1777736570	1999	1999	1999	1999	206
340	20231122	132900	1777324776	1999	1999	1999	1998	1249
341	20231122	132800	1774828325	1999	1999	1999	1999	1230
342	20231122	132700	1772369555	1997	1999	1999	1997	3588
343	20231122	132600	1765203135	1999	1996	1999	1996	1522
344	20231122	132500	1762162065	1995	1995	1997	1995	1412
345	20231122	132400	1759344196	1995	1994	1995	1994	806
346	20231122	132300	1757736395	1991	1991	1991	1991	0
347	20231122	132200	1757736395	1991	1991	1991	1991	0
348	20231122	132100	1757736395	1991	1991	1991	1991	0
349	20231122	132000	1757736395	1991	1991	1991	1991	45
350	20231122	131900	1757646800	1991	1993	1993	1991	108
351	20231122	131800	1757431586	1993	1994	1994	1988	1004
352	20231122	131700	1755430416	1994	1988	1994	1988	1373
353	20231122	131600	1752698731	1987	1987	1987	1987	536
354	20231122	131500	1751633699	1987	1987	1987	1987	50
355	20231122	131400	1751534349	1983	1984	1984	1983	1908
356	20231122	131300	1747749754	1983	1983	1983	1983	0
357	20231122	131200	1747749754	1983	1984	1984	1983	2920
358	20231122	131100	1741959210	1983	1983	1983	1983	0
359	20231122	131000	1741959210	1983	1983	1983	1983	355
360	20231122	130900	1741255245	1983	1985	1985	1983	251
361	20231122	130800	1740757204	1986	1986	1986	1986	101
362	20231122	130700	1740556618	1985	1985	1985	1985	0
363	20231122	130600	1740556618	1985	1985	1985	1985	20
364	20231122	130500	1740516918	1982	1983	1983	1981	473
365	20231122	130400	1739579624	1982	1982	1982	1982	196
366	20231122	130300	1739191152	1983	1983	1983	1983	3
367	20231122	130200	1739185203	1981	1982	1983	1981	210
368	20231122	130100	1738768825	1982	1978	1982	1978	194
369	20231122	130000	1738384357	1977	1984	1984	1977	5198
370	20231122	125900	1728096462	1985	1985	1985	1985	103
371	20231122	125800	1727892007	1985	1985	1985	1985	25
372	20231122	125700	1727842382	1985	1985	1985	1985	1
373	20231122	125600	1727840397	1985	1985	1985	1985	264
374	20231122	125500	1727316357	1989	1989	1989	1989	510
375	20231122	125400	1726301967	1989	1989	1989	1989	0
376	20231122	125300	1726301967	1989	1989	1989	1989	1
377	20231122	125200	1726299978	1982	1985	1985	1982	2877
378	20231122	125100	1720597588	1987	1990	1990	1987	1348
379	20231122	125000	1717919004	1990	1990	1990	1990	272
380	20231122	124900	1717377724	1987	1988	1989	1987	505
381	20231122	124800	1716374167	1988	1988	1988	1988	500
382	20231122	124700	1715380167	1988	1988	1988	1988	391
383	20231122	124600	1714602859	1988	1988	1988	1988	1
384	20231122	124500	1714600871	1988	1987	1988	1987	1047
385	20231122	124400	1712519438	1991	1990	1991	1987	1545
386	20231122	124300	1709446465	1987	1987	1987	1987	6
387	20231122	124200	1709434543	1987	1982	1987	1982	800
388	20231122	124100	1707846443	1982	1984	1984	1982	1022
389	20231122	124000	1705820087	1985	1985	1985	1985	551
390	20231122	123900	1704726352	1984	1985	1985	1984	980
391	20231122	123800	1702782010	1985	1985	1985	1984	116
392	20231122	123700	1702551850	1985	1986	1986	1985	859
393	20231122	123600	1700846655	1987	1987	1987	1986	420
394	20231122	123500	1700012335	1987	1994	1994	1987	990
395	20231122	123400	1698044959	1989	1994	1994	1989	433
396	20231122	123300	1697183557	1993	1990	1993	1989	4643
397	20231122	123200	1687932341	1991	1990	1991	1990	1270
398	20231122	123100	1685405036	1990	1991	1995	1990	8
399	20231122	123000	1685389109	1991	1991	1991	1990	995
400	20231122	122900	1683408714	1990	1991	1991	1990	486
401	20231122	122800	1682441153	1991	1991	1991	1991	273
402	20231122	122700	1681897610	1992	1995	1995	1992	229
403	20231122	122600	1681441123	1995	1995	1995	1995	1
404	20231122	122500	1681439128	1993	1993	1993	1993	201
405	20231122	122400	1681038535	1993	1996	1996	1993	181
406	20231122	122300	1680677352	1996	1996	1996	1996	0
407	20231122	122200	1680677352	1996	1998	1998	1996	685
408	20231122	122100	1679310012	1998	1992	1998	1992	1812
409	20231122	122000	1675697394	1990	1990	1990	1990	478
410	20231122	121900	1674746174	1990	1990	1990	1990	169
411	20231122	121800	1674409864	1990	1989	1990	1989	241
412	20231122	121700	1673930375	1990	1990	1990	1990	105
413	20231122	121600	1673721425	1989	1989	1989	1989	50
414	20231122	121500	1673621975	1989	1990	1990	1989	202
415	20231122	121400	1673219996	1989	1989	1989	1989	0
416	20231122	121300	1673219996	1989	1989	1989	1989	2
417	20231122	121200	1673216018	1989	1994	1994	1989	1784
418	20231122	121100	1669664144	1993	1994	1994	1993	786
419	20231122	121000	1668097598	1994	1995	1995	1994	1313
420	20231122	120900	1665478764	1995	1995	1995	1995	0
421	20231122	120800	1665478764	1995	1999	1999	1995	4283
422	20231122	120700	1656927883	2000	2000	2000	2000	215
423	20231122	120600	1656497883	2000	2000	2000	2000	399
424	20231122	120500	1655699883	2000	1998	2005	1997	845
425	20231122	120400	1654010677	2005	1999	2005	1996	1402
426	20231122	120300	1651210835	1997	2005	2005	1997	210
427	20231122	120200	1650791264	2005	2005	2005	2005	100
428	20231122	120100	1650590764	2005	2000	2005	2000	690
429	20231122	120000	1649210319	1999	1994	2000	1993	2063
430	20231122	115900	1645092472	1986	1987	1987	1986	122
431	20231122	115800	1644850127	1986	1998	1998	1985	18569
432	20231122	115700	1607862761	1994	1998	1998	1994	2392
433	20231122	115600	1603089042	1998	1998	1998	1998	0
434	20231122	115500	1603089042	1998	2000	2000	1998	687
435	20231122	115400	1601715255	2000	2000	2000	2000	57
436	20231122	115300	1601601255	2000	2000	2000	2000	2
437	20231122	115200	1601597255	1999	1999	1999	1999	101
438	20231122	115100	1601395356	2000	2000	2000	2000	92
439	20231122	115000	1601211356	2000	2000	2000	2000	189
440	20231122	114900	1600833356	2000	1999	2000	1999	509
441	20231122	114800	1599815427	2000	2000	2000	2000	234
442	20231122	114700	1599347427	2000	2000	2000	2000	0
443	20231122	114600	1599347427	2000	2000	2000	2000	542
444	20231122	114500	1598263427	2000	2000	2000	2000	662
445	20231122	114400	1596939427	2000	2000	2000	2000	100
446	20231122	114300	1596739427	2005	2005	2005	2005	526
447	20231122	114200	1595684797	2010	2010	2010	2010	0
448	20231122	114100	1595684797	2010	2005	2010	2005	78
449	20231122	114000	1595528287	2005	2010	2010	2005	33
450	20231122	113900	1595462057	2005	2010	2010	2005	678
451	20231122	113800	1594102317	2015	2015	2015	2010	109
452	20231122	113700	1593882697	2015	2005	2015	2000	3219
453	20231122	113600	1587428637	2010	2020	2020	2010	499
454	20231122	113500	1586425537	2010	2025	2030	2010	919
455	20231122	113400	1584571867	2025	2020	2035	2020	1513
456	20231122	113300	1581512282	2015	2035	2040	2015	5637
457	20231122	113200	1570098507	2035	2015	2035	2015	10077
458	20231122	113100	1549647427	2015	2020	2020	2015	1927
459	20231122	113000	1545757672	2020	2000	2020	1994	13152
460	20231122	112900	1519315646	1993	2000	2000	1992	5031
461	20231122	112800	1509265331	2000	2010	2010	2000	1530
462	20231122	112700	1506204791	2010	2010	2010	2010	1870
463	20231122	112600	1502446091	2010	2010	2010	2010	797
464	20231122	112500	1500844121	2000	2000	2000	1999	1841
465	20231122	112400	1497162122	2000	2000	2005	2000	1755
466	20231122	112300	1493651822	2000	1995	2010	1995	18046
467	20231122	112200	1457561177	1995	1995	1995	1995	20
468	20231122	112100	1457521277	1989	1989	1989	1989	502
469	20231122	112000	1456522799	1995	1988	1995	1988	508
470	20231122	111900	1455509861	1988	1995	1995	1988	4050
471	20231122	111800	1447454439	1994	1990	1995	1990	601
472	20231122	111700	1446255745	1988	1989	1993	1988	751
473	20231122	111600	1444759017	1988	1982	1988	1982	3034
474	20231122	111500	1438732009	1982	1982	1982	1982	0
475	20231122	111400	1438732009	1982	1982	1982	1982	1250
476	20231122	111300	1436254509	1982	1988	1989	1982	2581
477	20231122	111200	1431132885	1988	1988	1988	1982	618
478	20231122	111100	1429904307	1982	1982	1982	1982	0
479	20231122	111000	1429904307	1982	1982	1982	1982	0
480	20231122	110900	1429904307	1982	1982	1982	1981	852
481	20231122	110800	1428216233	1980	1987	1989	1980	8330
482	20231122	110700	1411693262	1987	1989	1989	1987	1670
483	20231122	110600	1408372298	1989	1989	1989	1989	1582
484	20231122	110500	1405225700	1989	1990	1990	1989	2959
485	20231122	110400	1399340015	1990	1990	1991	1990	1888
486	20231122	110300	1395582061	1990	1993	1993	1990	3144
487	20231122	110200	1389323864	1998	2010	2010	1997	19580
488	20231122	110100	1350173294	2010	2010	2010	1999	10142
489	20231122	110000	1329850512	1998	1996	2005	1996	11975
490	20231122	105900	1305878394	1990	1991	1991	1989	198
491	20231122	105800	1305484416	1990	1993	1993	1990	1241
492	20231122	105700	1303012580	1993	1993	1993	1993	100
493	20231122	105600	1302813280	1993	1997	1997	1993	591
494	20231122	105500	1301635270	1997	1992	1997	1992	1364
495	20231122	105400	1298917086	1992	1992	1992	1992	50
496	20231122	105300	1298817486	1986	1988	1988	1986	484
497	20231122	105200	1297855450	1987	1989	1989	1987	250
498	20231122	105100	1297358688	1987	1988	1988	1987	307
499	20231122	105000	1296748616	1996	1993	1997	1993	673
500	20231122	104900	1295405625	1994	1991	1994	1984	1222
501	20231122	104800	1292971736	1984	1984	1984	1984	5
502	20231122	104700	1292961816	1978	1988	1989	1978	14793
503	20231122	104600	1263633302	1988	1996	1996	1985	5777
504	20231122	104500	1252142500	1996	1996	1996	1994	747
505	20231122	104400	1250651968	1996	2000	2000	1994	2277
506	20231122	104300	1246106976	2000	2000	2000	1996	1544
507	20231122	104200	1243019620	2000	2005	2005	1996	6788
508	20231122	104100	1229452615	2005	1995	2005	1988	24036
509	20231122	104000	1181407614	1995	1988	1995	1987	4360
510	20231122	103900	1172718647	1988	1989	1989	1987	1293
511	20231122	103800	1170148337	1988	1989	1989	1988	235
512	20231122	103700	1169681037	1987	1987	1987	1987	0
513	20231122	103600	1169681037	1987	1988	1988	1987	2250
514	20231122	103500	1165209307	1988	1987	1988	1987	1409
515	20231122	103400	1162409623	1986	1986	1986	1986	2563
516	20231122	103300	1157319505	1986	1987	1987	1986	1101
517	20231122	103200	1155132415	1987	1988	1988	1987	9500
518	20231122	103100	1136255905	1986	1989	1989	1986	4271
519	20231122	103000	1127766106	1988	1988	1988	1988	0
520	20231122	102900	1127766106	1988	1988	1992	1988	417
521	20231122	102800	1126936370	1988	1988	1988	1988	0
522	20231122	102700	1126936370	1988	1986	1988	1983	1421
523	20231122	102600	1124114859	1987	1987	1987	1987	151
524	20231122	102500	1123814822	1985	1988	1988	1985	812
525	20231122	102400	1122201491	1988	1994	1994	1988	201
526	20231122	102300	1121801603	1995	1995	1996	1995	605
527	20231122	102200	1120594328	1995	1989	1995	1987	1191
528	20231122	102100	1118226216	1994	1988	1994	1987	1094
529	20231122	102000	1116052214	1987	1989	1989	1987	4444
530	20231122	101900	1107221268	1988	1989	1989	1988	200
531	20231122	101800	1106823645	1988	1992	1992	1988	1406
532	20231122	101700	1104027038	1993	1992	1993	1992	194
533	20231122	101600	1103640483	1992	1992	1992	1992	36
534	20231122	101500	1103568771	1987	1987	1987	1987	562
535	20231122	101400	1102452077	1987	1983	1987	1983	406
536	20231122	101300	1101646579	1983	1983	1983	1983	14
537	20231122	101200	1101618817	1983	1981	1983	1981	445
538	20231122	101100	1100736827	1981	1981	1981	1981	670
539	20231122	101000	1099409557	1981	1987	1987	1981	125
540	20231122	100900	1099161632	1987	1986	1987	1986	1769
541	20231122	100800	1095646696	1985	1999	1999	1985	10091
542	20231122	100700	1075580331	1997	1996	1997	1988	5576
543	20231122	100600	1064480973	1989	1989	1997	1988	7089
544	20231122	100500	1050387634	1988	1995	1995	1987	5692
545	20231122	100400	1039042757	1995	1994	1995	1994	2259
546	20231122	100300	1034537304	1995	1998	1998	1991	1896
547	20231122	100200	1030754789	1998	1987	1998	1987	718
548	20231122	100100	1029324886	1987	1993	1994	1987	12461
549	20231122	100000	1004541593	1993	1999	1999	1987	9033
550	20231122	095900	986537118	1999	1999	1999	1995	2190
551	20231122	095800	982159312	1993	2000	2000	1993	5883
552	20231122	095700	970411968	1999	1994	2005	1994	9059
553	20231122	095600	952309882	1992	1990	1994	1990	33
554	20231122	095500	952244205	1989	1989	1994	1989	3569
555	20231122	095400	945145270	1989	1989	1990	1989	1412
556	20231122	095300	942336724	1990	1986	1990	1986	637
557	20231122	095200	941070641	1986	1975	1987	1975	1627
558	20231122	095100	937844905	1980	1972	1980	1972	427
559	20231122	095000	937001692	1972	1973	1974	1971	2290
560	20231122	094900	932485639	1973	1973	1974	1973	298
561	20231122	094800	931897635	1973	1977	1977	1971	2827
562	20231122	094700	926322450	1977	1994	1994	1976	3389
563	20231122	094600	919617087	1984	1984	1984	1982	1413
564	20231122	094500	916813727	1984	1984	1996	1984	548
565	20231122	094400	915726459	1984	1981	1996	1981	4603
566	20231122	094300	906580027	1981	1984	1990	1980	2349
567	20231122	094200	901918650	1984	1985	1985	1983	873
568	20231122	094100	900186222	1985	1989	1990	1985	3437
569	20231122	094000	893360295	1986	1987	1990	1986	1280
570	20231122	093900	890816374	1987	1985	1996	1985	1954
571	20231122	093800	886936652	1987	1979	2005	1971	7252
572	20231122	093700	872499295	1979	2005	2005	1979	6537
573	20231122	093600	859463598	2005	2000	2005	2000	1836
574	20231122	093500	855787113	2000	2005	2005	1998	1231
575	20231122	093400	853322161	2005	2005	2005	1996	2060
576	20231122	093300	849193964	2005	1995	2005	1995	13359
577	20231122	093200	822496193	1996	1995	1997	1983	4452
578	20231122	093100	813624020	1993	1978	1995	1978	517
579	20231122	093000	812594671	1978	1996	1997	1978	9082
580	20231122	092900	794590277	1982	2000	2000	1982	3578
581	20231122	092800	787462328	1996	1978	2000	1978	13696
582	20231122	092700	760171968	1985	1962	1985	1961	5109
583	20231122	092600	750074868	1961	1969	1977	1961	11140
584	20231122	092500	728157697	1971	1971	1976	1971	1165
585	20231122	092400	725860489	1976	1977	1977	1976	787
586	20231122	092300	724305267	1977	1978	1979	1969	8095
587	20231122	092200	708295414	1978	1966	1979	1966	2266
588	20231122	092100	703816231	1966	1978	1982	1963	13716
589	20231122	092000	676785649	1982	1970	1982	1970	2760
590	20231122	091900	671341110	1970	1968	1972	1960	4692
591	20231122	091800	662133501	1966	1962	1966	1951	6686
592	20231122	091700	649029491	1962	1951	1966	1951	5756
593	20231122	091600	637744257	1951	1951	1952	1951	110
594	20231122	091500	637529642	1949	1957	1962	1949	6405
595	20231122	091400	625012459	1955	1960	1962	1949	3110
596	20231122	091300	618935172	1960	1949	1962	1949	7586
597	20231122	091200	604100107	1949	1940	1949	1937	6918
598	20231122	091100	590660283	1940	1937	1940	1929	7088
599	20231122	091000	576946322	1936	1937	1937	1925	10437
600	20231122	090900	556802069	1937	1930	1937	1928	6118
601	20231122	090800	544974063	1930	1923	1931	1916	35940
602	20231122	090700	475702182	1923	1942	1942	1911	25147
603	20231122	090600	427161782	1942	1955	1955	1941	12701
604	20231122	090500	402438475	1955	1946	1958	1942	27710
605	20231122	090400	348446494	1943	1941	1955	1939	17254
606	20231122	090300	314890120	1941	1993	1993	1900	49960
607	20231122	090200	217388992	2000	1991	2005	1985	15412
608	20231122	090100	186677283	1985	1995	1995	1985	34913
609	20231122	090000	117210118	1995	2020	2035	1995	58088