KissMeData/037230/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	191900	29616299	1989	1989	1989	1989	999
3	20231114	191800	29616299	1989	1989	1989	1989	0
4	20231114	191700	29616299	1989	1989	1989	1989	0
5	20231114	191600	29616299	1989	1989	1989	1989	0
6	20231114	191500	29616299	1989	1989	1989	1989	0
7	20231114	191400	29616299	1989	1989	1989	1989	0
8	20231114	191300	29616299	1989	1989	1989	1989	0
9	20231114	191200	29616299	1989	1989	1989	1989	0
10	20231114	191100	29616299	1989	1989	1989	1989	0
11	20231114	191000	29616299	1989	1989	1989	1989	0
12	20231114	190900	29616299	1989	1989	1989	1989	0
13	20231114	190800	29616299	1989	1989	1989	1989	0
14	20231114	190700	29616299	1989	1989	1989	1989	0
15	20231114	190600	29616299	1989	1989	1989	1989	0
16	20231114	190500	29616299	1989	1989	1989	1989	0
17	20231114	190400	29616299	1989	1989	1989	1989	0
18	20231114	190300	29616299	1989	1989	1989	1989	0
19	20231114	190200	29616299	1989	1989	1989	1989	0
20	20231114	190100	29616299	1989	1989	1989	1989	0
21	20231114	190000	29616299	1989	1989	1989	1989	0
22	20231114	185900	29616299	1989	1989	1989	1989	0
23	20231114	185800	29616299	1989	1989	1989	1989	0
24	20231114	185700	29616299	1989	1989	1989	1989	0
25	20231114	185600	29616299	1989	1989	1989	1989	0
26	20231114	185500	29616299	1989	1989	1989	1989	0
27	20231114	185400	29616299	1989	1989	1989	1989	0
28	20231114	185300	29616299	1989	1989	1989	1989	0
29	20231114	185200	29616299	1989	1989	1989	1989	0
30	20231114	185100	29616299	1989	1989	1989	1989	0
31	20231114	185000	29616299	1989	1989	1989	1989	0
32	20231114	184900	29616299	1989	1989	1989	1989	999
33	20231114	184800	29616299	1989	1989	1989	1989	0
34	20231114	184700	29616299	1989	1989	1989	1989	0
35	20231114	184600	29616299	1989	1989	1989	1989	0
36	20231114	184500	29616299	1989	1989	1989	1989	0
37	20231114	184400	29616299	1989	1989	1989	1989	0
38	20231114	184300	29616299	1989	1989	1989	1989	0
39	20231114	184200	29616299	1989	1989	1989	1989	0
40	20231114	184100	29616299	1989	1989	1989	1989	0
41	20231114	184000	29616299	1989	1989	1989	1989	0
42	20231114	183900	29616299	1989	1989	1989	1989	0
43	20231114	183800	29616299	1989	1989	1989	1989	0
44	20231114	183700	29616299	1989	1989	1989	1989	0
45	20231114	183600	29616299	1989	1989	1989	1989	0
46	20231114	183500	29616299	1989	1989	1989	1989	0
47	20231114	183400	29616299	1989	1989	1989	1989	0
48	20231114	183300	29616299	1989	1989	1989	1989	0
49	20231114	183200	29616299	1989	1989	1989	1989	0
50	20231114	183100	29616299	1989	1989	1989	1989	0
51	20231114	183000	29616299	1989	1989	1989	1989	0
52	20231114	182900	29616299	1989	1989	1989	1989	0
53	20231114	182800	29616299	1989	1989	1989	1989	0
54	20231114	182700	29616299	1989	1989	1989	1989	0
55	20231114	182600	29616299	1989	1989	1989	1989	0
56	20231114	182500	29616299	1989	1989	1989	1989	0
57	20231114	182400	29616299	1989	1989	1989	1989	0
58	20231114	182300	29616299	1989	1989	1989	1989	0
59	20231114	182200	29616299	1989	1989	1989	1989	0
60	20231114	182100	29616299	1989	1989	1989	1989	0
61	20231114	182000	29616299	1989	1989	1989	1989	0
62	20231114	181900	29616299	1989	1989	1989	1989	999
63	20231114	181800	29616299	1989	1989	1989	1989	0
64	20231114	181700	29616299	1989	1989	1989	1989	0
65	20231114	181600	29616299	1989	1989	1989	1989	0
66	20231114	181500	29616299	1989	1989	1989	1989	0
67	20231114	181400	29616299	1989	1989	1989	1989	0
68	20231114	181300	29616299	1989	1989	1989	1989	0
69	20231114	181200	29616299	1989	1989	1989	1989	0
70	20231114	181100	29616299	1989	1989	1989	1989	0
71	20231114	181000	29616299	1989	1989	1989	1989	0
72	20231114	180900	29616299	1989	1989	1989	1989	0
73	20231114	180800	29616299	1989	1989	1989	1989	0
74	20231114	180700	29616299	1989	1989	1989	1989	0
75	20231114	180600	29616299	1989	1989	1989	1989	0
76	20231114	180500	29616299	1989	1989	1989	1989	0
77	20231114	180400	29616299	1989	1989	1989	1989	0
78	20231114	180300	29616299	1989	1989	1989	1989	0
79	20231114	180200	29616299	1989	1989	1989	1989	0
80	20231114	180100	29616299	1989	1989	1989	1989	0
81	20231114	180000	29616299	1989	1989	1989	1989	0
82	20231114	175900	29616299	1989	1989	1989	1989	0
83	20231114	175800	29616299	1989	1989	1989	1989	0
84	20231114	175700	29616299	1989	1989	1989	1989	0
85	20231114	175600	29616299	1989	1989	1989	1989	0
86	20231114	175500	29616299	1989	1989	1989	1989	0
87	20231114	175400	29616299	1989	1989	1989	1989	0
88	20231114	175300	29616299	1989	1989	1989	1989	0
89	20231114	175200	29616299	1989	1989	1989	1989	0
90	20231114	175100	29616299	1989	1989	1989	1989	0
91	20231114	175000	29616299	1989	1989	1989	1989	0
92	20231114	174900	29616299	1989	1989	1989	1989	999
93	20231114	174800	29616299	1989	1989	1989	1989	0
94	20231114	174700	29616299	1989	1989	1989	1989	0
95	20231114	174600	29616299	1989	1989	1989	1989	0
96	20231114	174500	29616299	1989	1989	1989	1989	0
97	20231114	174400	29616299	1989	1989	1989	1989	0
98	20231114	174300	29616299	1989	1989	1989	1989	0
99	20231114	174200	29616299	1989	1989	1989	1989	0
100	20231114	174100	29616299	1989	1989	1989	1989	0
101	20231114	174000	29616299	1989	1989	1989	1989	0
102	20231114	173900	29616299	1989	1989	1989	1989	0
103	20231114	173800	29616299	1989	1989	1989	1989	0
104	20231114	173700	29616299	1989	1989	1989	1989	0
105	20231114	173600	29616299	1989	1989	1989	1989	0
106	20231114	173500	29616299	1989	1989	1989	1989	0
107	20231114	173400	29616299	1989	1989	1989	1989	0
108	20231114	173300	29616299	1989	1989	1989	1989	0
109	20231114	173200	29616299	1989	1989	1989	1989	0
110	20231114	173100	29616299	1989	1989	1989	1989	0
111	20231114	173000	29616299	1989	1989	1989	1989	0
112	20231114	172900	29616299	1989	1989	1989	1989	0
113	20231114	172800	29616299	1989	1989	1989	1989	0
114	20231114	172700	29616299	1989	1989	1989	1989	0
115	20231114	172600	29616299	1989	1989	1989	1989	0
116	20231114	172500	29616299	1989	1989	1989	1989	0
117	20231114	172400	29616299	1989	1989	1989	1989	0
118	20231114	172300	29616299	1989	1989	1989	1989	0
119	20231114	172200	29616299	1989	1989	1989	1989	0
120	20231114	172100	29616299	1989	1989	1989	1989	0
121	20231114	172000	29616299	1989	1989	1989	1989	0
122	20231114	171900	29616299	1989	1989	1989	1989	999
123	20231114	171800	29616299	1989	1989	1989	1989	0
124	20231114	171700	29616299	1989	1989	1989	1989	0
125	20231114	171600	29616299	1989	1989	1989	1989	0
126	20231114	171500	29616299	1989	1989	1989	1989	0
127	20231114	171400	29616299	1989	1989	1989	1989	0
128	20231114	171300	29616299	1989	1989	1989	1989	0
129	20231114	171200	29616299	1989	1989	1989	1989	0
130	20231114	171100	29616299	1989	1989	1989	1989	0
131	20231114	171000	29616299	1989	1989	1989	1989	0
132	20231114	170900	29616299	1989	1989	1989	1989	0
133	20231114	170800	29616299	1989	1989	1989	1989	0
134	20231114	170700	29616299	1989	1989	1989	1989	0
135	20231114	170600	29616299	1989	1989	1989	1989	0
136	20231114	170500	29616299	1989	1989	1989	1989	0
137	20231114	170400	29616299	1989	1989	1989	1989	0
138	20231114	170300	29616299	1989	1989	1989	1989	0
139	20231114	170200	29616299	1989	1989	1989	1989	0
140	20231114	170100	29616299	1989	1989	1989	1989	0
141	20231114	170000	29616299	1989	1989	1989	1989	0
142	20231114	165900	29616299	1989	1989	1989	1989	0
143	20231114	165800	29616299	1989	1989	1989	1989	0
144	20231114	165700	29616299	1989	1989	1989	1989	0
145	20231114	165600	29616299	1989	1989	1989	1989	0
146	20231114	165500	29616299	1989	1989	1989	1989	0
147	20231114	165400	29616299	1989	1989	1989	1989	0
148	20231114	165300	29616299	1989	1989	1989	1989	0
149	20231114	165200	29616299	1989	1989	1989	1989	0
150	20231114	165100	29616299	1989	1989	1989	1989	0
151	20231114	165000	29616299	1989	1989	1989	1989	0
152	20231114	164900	29616299	1989	1989	1989	1989	999
153	20231114	164800	29616299	1989	1989	1989	1989	0
154	20231114	164700	29616299	1989	1989	1989	1989	0
155	20231114	164600	29616299	1989	1989	1989	1989	0
156	20231114	164500	29616299	1989	1989	1989	1989	0
157	20231114	164400	29616299	1989	1989	1989	1989	0
158	20231114	164300	29616299	1989	1989	1989	1989	0
159	20231114	164200	29616299	1989	1989	1989	1989	0
160	20231114	164100	29616299	1989	1989	1989	1989	0
161	20231114	164000	29616299	1989	1989	1989	1989	0
162	20231114	163900	29616299	1989	1989	1989	1989	0
163	20231114	163800	29616299	1989	1989	1989	1989	0
164	20231114	163700	29616299	1989	1989	1989	1989	0
165	20231114	163600	29616299	1989	1989	1989	1989	0
166	20231114	163500	29616299	1989	1989	1989	1989	0
167	20231114	163400	29616299	1989	1989	1989	1989	0
168	20231114	163300	29616299	1989	1989	1989	1989	0
169	20231114	163200	29616299	1989	1989	1989	1989	0
170	20231114	163100	29616299	1989	1989	1989	1989	0
171	20231114	163000	29616299	1989	1989	1989	1989	0
172	20231114	162900	29616299	1989	1989	1989	1989	0
173	20231114	162800	29616299	1989	1989	1989	1989	0
174	20231114	162700	29616299	1989	1989	1989	1989	0
175	20231114	162600	29616299	1989	1989	1989	1989	0
176	20231114	162500	29616299	1989	1989	1989	1989	0
177	20231114	162400	29616299	1989	1989	1989	1989	0
178	20231114	162300	29616299	1989	1989	1989	1989	0
179	20231114	162200	29616299	1989	1989	1989	1989	0
180	20231114	162100	29616299	1989	1989	1989	1989	0
181	20231114	162000	29616299	1989	1989	1989	1989	0
182	20231114	161900	29616299	1989	1989	1989	1989	999
183	20231114	161800	29616299	1989	1989	1989	1989	0
184	20231114	161700	29616299	1989	1989	1989	1989	0
185	20231114	161600	29616299	1989	1989	1989	1989	0
186	20231114	161500	29616299	1989	1989	1989	1989	0
187	20231114	161400	29616299	1989	1989	1989	1989	0
188	20231114	161300	29616299	1989	1989	1989	1989	0
189	20231114	161200	29616299	1989	1989	1989	1989	0
190	20231114	161100	29616299	1989	1989	1989	1989	0
191	20231114	161000	29616299	1989	1989	1989	1989	0
192	20231114	160900	29616299	1989	1989	1989	1989	0
193	20231114	160800	29616299	1989	1989	1989	1989	0
194	20231114	160700	29616299	1989	1989	1989	1989	0
195	20231114	160600	29616299	1989	1989	1989	1989	0
196	20231114	160500	29616299	1989	1989	1989	1989	0
197	20231114	160400	29616299	1989	1989	1989	1989	0
198	20231114	160300	29616299	1989	1989	1989	1989	0
199	20231114	160200	29616299	1989	1989	1989	1989	0
200	20231114	160100	29616299	1989	1989	1989	1989	0
201	20231114	160000	29616299	1989	1989	1989	1989	0
202	20231114	155900	29616299	1989	1989	1989	1989	0
203	20231114	155800	29616299	1989	1989	1989	1989	0
204	20231114	155700	29616299	1989	1989	1989	1989	0
205	20231114	155600	29616299	1989	1989	1989	1989	0
206	20231114	155500	29616299	1989	1989	1989	1989	0
207	20231114	155400	29616299	1989	1989	1989	1989	0
208	20231114	155300	29616299	1989	1989	1989	1989	0
209	20231114	155200	29616299	1989	1989	1989	1989	0
210	20231114	155100	29616299	1989	1989	1989	1989	0
211	20231114	155000	29616299	1989	1989	1989	1989	0
212	20231114	154900	29616299	1989	1989	1989	1989	999
213	20231114	154800	29616299	1989	1989	1989	1989	0
214	20231114	154700	29616299	1989	1989	1989	1989	0
215	20231114	154600	29616299	1989	1989	1989	1989	0
216	20231114	154500	29616299	1989	1989	1989	1989	0
217	20231114	154400	29616299	1989	1989	1989	1989	0
218	20231114	154300	29616299	1989	1989	1989	1989	0
219	20231114	154200	29616299	1989	1989	1989	1989	0
220	20231114	154100	29616299	1989	1989	1989	1989	0
221	20231114	154000	29616299	1989	1989	1989	1989	0
222	20231114	153900	29616299	1989	1989	1989	1989	0
223	20231114	153800	29616299	1989	1989	1989	1989	0
224	20231114	153700	29616299	1989	1989	1989	1989	0
225	20231114	153600	29616299	1989	1989	1989	1989	0
226	20231114	153500	29616299	1989	1989	1989	1989	0
227	20231114	153400	29616299	1989	1989	1989	1989	0
228	20231114	153300	29616299	1989	1989	1989	1989	0
229	20231114	153200	29616299	1989	1989	1989	1989	0
230	20231114	153100	29616299	1989	1989	1989	1989	0
231	20231114	153000	29616299	1989	1989	1989	1989	999
232	20231114	152900	27629288	1986	1986	1986	1986	0
233	20231114	152800	27629288	1986	1986	1986	1986	0
234	20231114	152700	27629288	1986	1986	1986	1986	0
235	20231114	152600	27629288	1986	1986	1986	1986	0
236	20231114	152500	27629288	1986	1986	1986	1986	0
237	20231114	152400	27629288	1986	1986	1986	1986	0
238	20231114	152300	27629288	1986	1986	1986	1986	0
239	20231114	152200	27629288	1986	1986	1986	1986	0
240	20231114	152100	27629288	1986	1986	1986	1986	0
241	20231114	152000	27629288	1986	1986	1986	1986	0
242	20231114	151900	27629288	1986	1985	1986	1977	882
243	20231114	151800	25883409	1985	1986	1986	1985	22
244	20231114	151700	25839729	1986	1986	1986	1986	0
245	20231114	151600	25839729	1986	1986	1986	1986	0
246	20231114	151500	25839729	1986	1986	1986	1986	0
247	20231114	151400	25839729	1986	1986	1986	1986	2
248	20231114	151300	25835757	1984	1984	1984	1984	0
249	20231114	151200	25835757	1984	1984	1984	1984	1
250	20231114	151100	25833773	1986	1986	1986	1986	0
251	20231114	151000	25833773	1986	1986	1986	1986	2
252	20231114	150900	25829801	1985	1985	1985	1982	846
253	20231114	150800	24150515	1985	1985	1985	1985	10
254	20231114	150700	24130665	1985	1985	1985	1985	0
255	20231114	150600	24130665	1985	1985	1985	1985	8
256	20231114	150500	24114785	1985	1985	1985	1985	0
257	20231114	150400	24114785	1985	1985	1985	1985	0
258	20231114	150300	24114785	1985	1985	1985	1985	0
259	20231114	150200	24114785	1985	1985	1985	1985	1
260	20231114	150100	24112800	1985	1985	1985	1985	3
261	20231114	150000	24106845	1985	1985	1985	1985	0
262	20231114	145900	24106845	1985	1985	1985	1985	0
263	20231114	145800	24106845	1985	1985	1985	1985	2
264	20231114	145700	24102875	1985	1985	1985	1985	60
265	20231114	145600	23983775	1984	1984	1984	1984	0
266	20231114	145500	23983775	1984	1984	1984	1984	0
267	20231114	145400	23983775	1984	1984	1984	1984	0
268	20231114	145300	23983775	1984	1984	1984	1984	1
269	20231114	145200	23981791	1981	1981	1981	1981	0
270	20231114	145100	23981791	1981	1981	1981	1981	0
271	20231114	145000	23981791	1981	1981	1981	1981	0
272	20231114	144900	23981791	1981	1981	1981	1981	0
273	20231114	144800	23981791	1981	1981	1981	1981	0
274	20231114	144700	23981791	1981	1981	1981	1981	0
275	20231114	144600	23981791	1981	1981	1981	1981	13
276	20231114	144500	23956038	1984	1979	1984	1975	121
277	20231114	144400	23716893	1980	1979	1980	1979	11
278	20231114	144300	23695114	1979	1979	1979	1979	5
279	20231114	144200	23685219	1980	1980	1980	1980	0
280	20231114	144100	23685219	1980	1980	1980	1980	20
281	20231114	144000	23645619	1980	1980	1980	1980	1
282	20231114	143900	23643639	1979	1979	1979	1979	43
283	20231114	143800	23558542	1979	1979	1979	1979	0
284	20231114	143700	23558542	1979	1975	1979	1975	300
285	20231114	143600	22966030	1979	1979	1979	1979	0
286	20231114	143500	22966030	1979	1979	1979	1979	0
287	20231114	143400	22966030	1979	1979	1979	1979	0
288	20231114	143300	22966030	1979	1979	1979	1979	0
289	20231114	143200	22966030	1979	1979	1979	1979	4
290	20231114	143100	22958114	1979	1979	1979	1979	0
291	20231114	143000	22958114	1979	1979	1979	1979	0
292	20231114	142900	22958114	1979	1979	1979	1979	0
293	20231114	142800	22958114	1979	1979	1979	1979	0
294	20231114	142700	22958114	1979	1979	1979	1979	0
295	20231114	142600	22958114	1979	1979	1979	1979	0
296	20231114	142500	22958114	1979	1977	1979	1977	3
297	20231114	142400	22952180	1976	1976	1976	1976	0
298	20231114	142300	22952180	1976	1976	1976	1976	0
299	20231114	142200	22952180	1976	1976	1976	1976	0
300	20231114	142100	22952180	1976	1976	1976	1976	0
301	20231114	142000	22952180	1976	1976	1976	1976	0
302	20231114	141900	22952180	1976	1976	1976	1976	0
303	20231114	141800	22952180	1976	1976	1976	1976	0
304	20231114	141700	22952180	1976	1976	1976	1976	0
305	20231114	141600	22952180	1976	1976	1976	1976	0
306	20231114	141500	22952180	1976	1976	1976	1976	0
307	20231114	141400	22952180	1976	1976	1976	1976	1
308	20231114	141300	22950204	1970	1970	1970	1970	0
309	20231114	141200	22950204	1970	1970	1970	1970	0
310	20231114	141100	22950204	1970	1970	1970	1970	0
311	20231114	141000	22950204	1970	1970	1970	1970	0
312	20231114	140900	22950204	1970	1970	1970	1970	0
313	20231114	140800	22950204	1970	1970	1970	1970	0
314	20231114	140700	22950204	1970	1970	1970	1970	0
315	20231114	140600	22950204	1970	1970	1970	1970	0
316	20231114	140500	22950204	1970	1970	1970	1970	0
317	20231114	140400	22950204	1970	1978	1978	1970	284
318	20231114	140300	22390454	1984	1984	1984	1984	10
319	20231114	140200	22370614	1983	1983	1983	1983	0
320	20231114	140100	22370614	1983	1983	1983	1983	0
321	20231114	140000	22370614	1983	1983	1983	1983	0
322	20231114	135900	22370614	1983	1983	1983	1983	0
323	20231114	135800	22370614	1983	1983	1983	1983	0
324	20231114	135700	22370614	1983	1979	1983	1979	5
325	20231114	135600	22360709	1976	1976	1976	1976	0
326	20231114	135500	22360709	1976	1976	1976	1976	0
327	20231114	135400	22360709	1976	1976	1976	1976	0
328	20231114	135300	22360709	1976	1976	1976	1976	1
329	20231114	135200	22358733	1988	1988	1988	1988	5
330	20231114	135100	22348793	1988	1988	1988	1988	0
331	20231114	135000	22348793	1988	1988	1988	1988	15
332	20231114	134900	22318973	1987	1987	1987	1987	0
333	20231114	134800	22318973	1987	1980	1987	1980	35
334	20231114	134700	22249456	1989	1989	1989	1989	0
335	20231114	134600	22249456	1989	1989	1989	1989	0
336	20231114	134500	22249456	1989	1989	1989	1989	0
337	20231114	134400	22249456	1989	1989	1989	1989	0
338	20231114	134300	22249456	1989	1989	1989	1989	0
339	20231114	134200	22249456	1989	1989	1989	1989	0
340	20231114	134100	22249456	1989	1989	1989	1989	0
341	20231114	134000	22249456	1989	1989	1989	1989	100
342	20231114	133900	22050556	1989	1986	1989	1986	231
343	20231114	133800	21591535	1986	1982	1986	1979	179
344	20231114	133700	21236296	1969	1969	1969	1969	0
345	20231114	133600	21236296	1969	1972	1972	1969	75
346	20231114	133500	21088536	1968	1968	1968	1968	0
347	20231114	133400	21088536	1968	1977	1977	1968	1000
348	20231114	133300	19118403	1988	1988	1988	1988	0
349	20231114	133200	19118403	1988	1988	1988	1988	0
350	20231114	133100	19118403	1988	1975	1988	1975	221
351	20231114	133000	18679081	1976	1977	1988	1976	101
352	20231114	132900	18478551	1970	1974	1974	1969	1100
353	20231114	132800	16311110	1974	1982	1982	1974	250
354	20231114	132700	15816303	1982	1986	1986	1982	250
355	20231114	132600	15320356	1987	1987	1987	1987	0
356	20231114	132500	15320356	1987	1987	1987	1987	0
357	20231114	132400	15320356	1987	1987	1987	1987	41
358	20231114	132300	15238889	1987	1987	1987	1987	0
359	20231114	132200	15238889	1987	1987	1987	1987	0
360	20231114	132100	15238889	1987	1988	1988	1987	51
361	20231114	132000	15137519	1988	1988	1988	1988	0
362	20231114	131900	15137519	1988	1989	1989	1988	33
363	20231114	131800	15071892	1990	1990	1990	1990	2
364	20231114	131700	15067912	1990	1990	1990	1990	0
365	20231114	131600	15067912	1990	1990	1990	1990	0
366	20231114	131500	15067912	1990	1990	1990	1990	8
367	20231114	131400	15051992	1989	1991	1991	1989	41
368	20231114	131300	14970407	1992	1992	1992	1992	0
369	20231114	131200	14970407	1992	1992	1992	1992	0
370	20231114	131100	14970407	1992	1992	1992	1992	0
371	20231114	131000	14970407	1992	1992	1992	1992	0
372	20231114	130900	14970407	1992	1992	1992	1992	0
373	20231114	130800	14970407	1992	1992	1992	1992	10
374	20231114	130700	14950487	1992	1992	1992	1992	0
375	20231114	130600	14950487	1992	1992	1992	1992	0
376	20231114	130500	14950487	1992	1992	1992	1992	0
377	20231114	130400	14950487	1992	1992	1992	1992	2
378	20231114	130300	14946503	1992	1992	1992	1992	0
379	20231114	130200	14946503	1992	1991	1992	1991	13
380	20231114	130100	14920617	1992	1992	1992	1992	0
381	20231114	130000	14920617	1992	1992	1992	1992	0
382	20231114	125900	14920617	1992	1992	1992	1992	0
383	20231114	125800	14920617	1992	1992	1992	1992	0
384	20231114	125700	14920617	1992	1992	1992	1992	0
385	20231114	125600	14920617	1992	1992	1992	1992	0
386	20231114	125500	14920617	1992	1992	1992	1992	0
387	20231114	125400	14920617	1992	1992	1992	1992	2
388	20231114	125300	14916633	1992	1991	1992	1991	14
389	20231114	125200	14888755	1992	1992	1992	1992	0
390	20231114	125100	14888755	1992	1992	1992	1992	0
391	20231114	125000	14888755	1992	1991	1992	1991	81
392	20231114	124900	14727408	1990	1990	1990	1990	0
393	20231114	124800	14727408	1990	1990	1990	1990	27
394	20231114	124700	14673678	1992	1992	1992	1992	0
395	20231114	124600	14673678	1992	1992	1992	1992	0
396	20231114	124500	14673678	1992	1992	1992	1992	0
397	20231114	124400	14673678	1992	1992	1992	1992	0
398	20231114	124300	14673678	1992	1992	1992	1992	0
399	20231114	124200	14673678	1992	1992	1992	1992	0
400	20231114	124100	14673678	1992	1992	1992	1992	0
401	20231114	124000	14673678	1992	1992	1992	1992	0
402	20231114	123900	14673678	1992	1992	1992	1992	0
403	20231114	123800	14673678	1992	1992	1992	1992	11
404	20231114	123700	14651766	1992	1992	1992	1992	0
405	20231114	123600	14651766	1992	1992	1992	1992	0
406	20231114	123500	14651766	1992	1992	1992	1992	0
407	20231114	123400	14651766	1992	1992	1992	1992	0
408	20231114	123300	14651766	1992	1992	1992	1992	0
409	20231114	123200	14651766	1992	1992	1992	1992	0
410	20231114	123100	14651766	1992	1992	1992	1992	0
411	20231114	123000	14651766	1992	1989	1992	1989	7
412	20231114	122900	14637837	1995	1995	1995	1995	0
413	20231114	122800	14637837	1995	1995	1995	1995	0
414	20231114	122700	14637837	1995	1995	1995	1995	0
415	20231114	122600	14637837	1995	1995	1995	1995	0
416	20231114	122500	14637837	1995	1995	1995	1995	0
417	20231114	122400	14637837	1995	1995	1995	1995	0
418	20231114	122300	14637837	1995	1995	1995	1995	0
419	20231114	122200	14637837	1995	1995	1995	1995	0
420	20231114	122100	14637837	1995	1995	1995	1995	0
421	20231114	122000	14637837	1995	1995	1995	1995	10
422	20231114	121900	14617887	1980	1993	1993	1980	500
423	20231114	121800	13627658	1999	1999	1999	1999	0
424	20231114	121700	13627658	1999	1993	1999	1993	672
425	20231114	121600	12286277	1992	1982	1992	1982	2110
426	20231114	121500	8100367	1982	1982	1982	1982	289
427	20231114	121400	7527569	1982	1982	1982	1982	81
428	20231114	121300	7367027	1982	1982	1982	1982	10
429	20231114	121200	7347207	1980	1980	1980	1980	0
430	20231114	121100	7347207	1980	1980	1980	1980	0
431	20231114	121000	7347207	1980	1980	1980	1980	0
432	20231114	120900	7347207	1980	1980	1980	1980	0
433	20231114	120800	7347207	1980	1980	1980	1980	0
434	20231114	120700	7347207	1980	1980	1980	1980	0
435	20231114	120600	7347207	1980	1980	1980	1980	23
436	20231114	120500	7301667	1982	1982	1982	1982	0
437	20231114	120400	7301667	1982	1982	1982	1982	0
438	20231114	120300	7301667	1982	1982	1982	1982	0
439	20231114	120200	7301667	1982	1982	1982	1982	0
440	20231114	120100	7301667	1982	1982	1982	1982	0
441	20231114	120000	7301667	1982	1982	1982	1982	0
442	20231114	115900	7301667	1982	1982	1982	1982	0
443	20231114	115800	7301667	1982	1982	1982	1982	0
444	20231114	115700	7301667	1982	1982	1982	1982	0
445	20231114	115600	7301667	1982	1982	1982	1982	0
446	20231114	115500	7301667	1982	1982	1982	1982	0
447	20231114	115400	7301667	1982	1982	1982	1982	0
448	20231114	115300	7301667	1982	1980	1982	1980	113
449	20231114	115200	7077925	1980	1978	1980	1978	51
450	20231114	115100	6977008	1977	1975	1977	1975	646
451	20231114	115000	5701073	1975	1975	1975	1975	200
452	20231114	114900	5306073	1975	1975	1975	1975	10
453	20231114	114800	5286323	1975	1975	1975	1975	0
454	20231114	114700	5286323	1975	1975	1975	1975	15
455	20231114	114600	5256698	1975	1975	1975	1975	70
456	20231114	114500	5118448	1975	1975	1975	1975	0
457	20231114	114400	5118448	1975	1975	1975	1975	0
458	20231114	114300	5118448	1975	1975	1975	1975	500
459	20231114	114200	4130948	1975	1975	1975	1975	0
460	20231114	114100	4130948	1975	1975	1975	1975	0
461	20231114	114000	4130948	1975	1975	1975	1975	0
462	20231114	113900	4130948	1975	1975	1975	1975	4
463	20231114	113800	4123048	1975	1975	1975	1975	0
464	20231114	113700	4123048	1975	1975	1975	1975	0
465	20231114	113600	4123048	1975	1975	1975	1975	0
466	20231114	113500	4123048	1975	1975	1975	1975	0
467	20231114	113400	4123048	1975	1975	1975	1975	0
468	20231114	113300	4123048	1975	1975	1975	1975	0
469	20231114	113200	4123048	1975	1975	1975	1975	1
470	20231114	113100	4121073	1975	1975	1975	1975	0
471	20231114	113000	4121073	1975	1975	1975	1975	0
472	20231114	112900	4121073	1975	1975	1975	1975	1
473	20231114	112800	4119098	1975	1975	1975	1975	0
474	20231114	112700	4119098	1975	1975	1975	1975	0
475	20231114	112600	4119098	1975	1975	1975	1975	0
476	20231114	112500	4119098	1975	1975	1975	1975	0
477	20231114	112400	4119098	1975	1975	1975	1975	0
478	20231114	112300	4119098	1975	1975	1975	1975	0
479	20231114	112200	4119098	1975	1975	1975	1975	0
480	20231114	112100	4119098	1975	1975	1975	1975	0
481	20231114	112000	4119098	1975	1975	1975	1975	0
482	20231114	111900	4119098	1975	1975	1975	1975	0
483	20231114	111800	4119098	1975	1975	1975	1975	0
484	20231114	111700	4119098	1975	1975	1975	1975	0
485	20231114	111600	4119098	1975	1975	1975	1975	0
486	20231114	111500	4119098	1975	1975	1975	1975	0
487	20231114	111400	4119098	1975	1975	1975	1975	0
488	20231114	111300	4119098	1975	1975	1975	1975	0
489	20231114	111200	4119098	1975	1975	1975	1975	10
490	20231114	111100	4099348	1975	1975	1975	1975	0
491	20231114	111000	4099348	1975	1975	1975	1975	0
492	20231114	110900	4099348	1975	1975	1975	1975	0
493	20231114	110800	4099348	1975	1975	1975	1975	0
494	20231114	110700	4099348	1975	1975	1975	1975	1
495	20231114	110600	4097373	1975	1975	1975	1975	0
496	20231114	110500	4097373	1975	1975	1975	1975	0
497	20231114	110400	4097373	1975	1975	1975	1975	1
498	20231114	110300	4095398	1975	1975	1975	1975	5
499	20231114	110200	4085523	1975	1975	1975	1975	30
500	20231114	110100	4026273	1975	1975	1975	1975	0
501	20231114	110000	4026273	1975	1975	1975	1975	0
502	20231114	105900	4026273	1975	1975	1975	1975	0
503	20231114	105800	4026273	1975	1975	1975	1975	0
504	20231114	105700	4026273	1975	1975	1975	1975	0
505	20231114	105600	4026273	1975	1975	1975	1975	0
506	20231114	105500	4026273	1975	1975	1975	1975	0
507	20231114	105400	4026273	1975	1975	1975	1975	0
508	20231114	105300	4026273	1975	1975	1975	1975	0
509	20231114	105200	4026273	1975	1975	1975	1975	0
510	20231114	105100	4026273	1975	1975	1975	1975	1
511	20231114	105000	4024298	1975	1975	1975	1975	0
512	20231114	104900	4024298	1975	1975	1975	1975	0
513	20231114	104800	4024298	1975	1975	1975	1975	0
514	20231114	104700	4024298	1975	1975	1975	1975	0
515	20231114	104600	4024298	1975	1975	1975	1975	0
516	20231114	104500	4024298	1975	1975	1975	1975	0
517	20231114	104400	4024298	1975	1975	1975	1975	0
518	20231114	104300	4024298	1975	1975	1975	1975	0
519	20231114	104200	4024298	1975	1975	1975	1975	0
520	20231114	104100	4024298	1975	1975	1975	1975	1
521	20231114	104000	4022323	1975	1975	1975	1975	0
522	20231114	103900	4022323	1975	1975	1975	1975	0
523	20231114	103800	4022323	1975	1975	1975	1975	0
524	20231114	103700	4022323	1975	1975	1975	1975	0
525	20231114	103600	4022323	1975	1974	1975	1974	43
526	20231114	103500	3937438	1975	1975	1975	1975	1
527	20231114	103400	3935463	1975	1975	1975	1975	0
528	20231114	103300	3935463	1975	1975	1975	1975	0
529	20231114	103200	3935463	1975	1975	1975	1975	30
530	20231114	103100	3876213	1975	1975	1975	1975	0
531	20231114	103000	3876213	1975	1975	1975	1975	1
532	20231114	102900	3874238	1973	1973	1973	1973	0
533	20231114	102800	3874238	1973	1973	1973	1973	0
534	20231114	102700	3874238	1973	1975	1975	1973	233
535	20231114	102600	3414526	1976	1976	1976	1976	0
536	20231114	102500	3414526	1976	1976	1976	1976	0
537	20231114	102400	3414526	1976	1976	1976	1976	7
538	20231114	102300	3400694	1976	1976	1976	1976	10
539	20231114	102200	3380934	1976	1976	1976	1976	0
540	20231114	102100	3380934	1976	1976	1976	1976	18
541	20231114	102000	3345366	1975	1975	1975	1975	0
542	20231114	101900	3345366	1975	1975	1975	1975	0
543	20231114	101800	3345366	1975	1974	1975	1974	36
544	20231114	101700	3274284	1973	1973	1973	1973	0
545	20231114	101600	3274284	1973	1973	1973	1973	1
546	20231114	101500	3272311	1972	1972	1972	1972	1
547	20231114	101400	3270339	1971	1971	1971	1971	1
548	20231114	101300	3268368	1971	1971	1971	1971	0
549	20231114	101200	3268368	1971	1979	1979	1971	116
550	20231114	101100	3039434	1981	1981	1981	1981	0
551	20231114	101000	3039434	1981	1981	1981	1981	116
552	20231114	100900	2809638	1981	1981	1981	1981	0
553	20231114	100800	2809638	1981	1981	1981	1981	0
554	20231114	100700	2809638	1981	1981	1981	1981	0
555	20231114	100600	2809638	1981	1981	1981	1981	0
556	20231114	100500	2809638	1981	1981	1981	1981	0
557	20231114	100400	2809638	1981	1981	1981	1981	0
558	20231114	100300	2809638	1981	1981	1981	1981	0
559	20231114	100200	2809638	1981	1981	1981	1981	35
560	20231114	100100	2740303	1981	1981	1981	1981	0
561	20231114	100000	2740303	1981	1981	1981	1981	0
562	20231114	095900	2740303	1981	1981	1981	1981	0
563	20231114	095800	2740303	1981	1981	1981	1981	0
564	20231114	095700	2740303	1981	1981	1981	1981	0
565	20231114	095600	2740303	1981	1981	1981	1981	0
566	20231114	095500	2740303	1981	1981	1981	1981	10
567	20231114	095400	2720493	1981	1981	1981	1981	0
568	20231114	095300	2720493	1981	1981	1981	1981	2
569	20231114	095200	2716531	1982	1982	1982	1982	0
570	20231114	095100	2716531	1982	1982	1982	1982	0
571	20231114	095000	2716531	1982	1982	1982	1982	0
572	20231114	094900	2716531	1982	1982	1982	1982	0
573	20231114	094800	2716531	1982	1982	1982	1982	10
574	20231114	094700	2696711	1982	1982	1982	1982	0
575	20231114	094600	2696711	1982	1982	1982	1982	2
576	20231114	094500	2692747	1982	1982	1982	1982	0
577	20231114	094400	2692747	1982	1982	1982	1982	0
578	20231114	094300	2692747	1982	1982	1982	1982	2
579	20231114	094200	2688783	1982	1980	1982	1980	2
580	20231114	094100	2684821	1982	1982	1982	1982	0
581	20231114	094000	2684821	1982	1982	1982	1982	0
582	20231114	093900	2684821	1982	1982	1982	1982	1
583	20231114	093800	2682839	1982	1982	1982	1982	0
584	20231114	093700	2682839	1982	1981	1982	1980	18
585	20231114	093600	2647196	1982	1982	1982	1982	0
586	20231114	093500	2647196	1982	1982	1982	1982	0
587	20231114	093400	2647196	1982	1982	1982	1982	165
588	20231114	093300	2320166	1982	1982	1982	1982	0
589	20231114	093200	2320166	1982	1982	1982	1982	0
590	20231114	093100	2320166	1982	1982	1982	1982	0
591	20231114	093000	2320166	1982	1982	1982	1982	3
592	20231114	092900	2314220	1982	1982	1982	1982	0
593	20231114	092800	2314220	1982	1982	1982	1982	2
594	20231114	092700	2310256	1975	1975	1975	1975	0
595	20231114	092600	2310256	1975	1975	1975	1975	0
596	20231114	092500	2310256	1975	1975	1975	1975	0
597	20231114	092400	2310256	1975	1982	1982	1975	238
598	20231114	092300	1840191	1982	1982	1982	1982	2
599	20231114	092200	1836227	1974	1974	1974	1974	0
600	20231114	092100	1836227	1974	1974	1974	1974	0
601	20231114	092000	1836227	1974	1974	1974	1974	18
602	20231114	091900	1800695	1974	1974	1974	1974	0
603	20231114	091800	1800695	1974	1974	1974	1974	0
604	20231114	091700	1800695	1974	1971	1974	1970	132
605	20231114	091600	1540581	1972	1972	1972	1972	55
606	20231114	091500	1432121	1973	1975	1975	1973	105
607	20231114	091400	1224896	1977	1977	1977	1975	362
608	20231114	091300	509269	1982	1982	1982	1982	0
609	20231114	091200	509269	1982	1982	1982	1982	0
610	20231114	091100	509269	1982	1982	1982	1982	0
611	20231114	091000	509269	1982	1982	1982	1982	0
612	20231114	090900	509269	1982	1982	1982	1982	0
613	20231114	090800	509269	1982	1982	1982	1982	0
614	20231114	090700	509269	1982	1982	1982	1982	0
615	20231114	090600	509269	1982	1982	1982	1982	0
616	20231114	090500	509269	1982	1982	1982	1982	0
617	20231114	090400	509269	1982	1982	1982	1982	30
618	20231114	090300	449809	1982	1982	1982	1982	0
619	20231114	090200	449809	1982	1982	1982	1982	0
620	20231114	090100	449809	1982	1982	1982	1982	1
621	20231114	090000	447827	1980	1970	1980	1970	227