KissMeData/071850/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	193700	52167234	1997	1997	1997	1997	40
3	20231121	193600	52167234	1997	1997	1997	1997	0
4	20231121	193500	52167234	1997	1997	1997	1997	0
5	20231121	193400	52167234	1997	1997	1997	1997	0
6	20231121	193300	52167234	1997	1997	1997	1997	0
7	20231121	193200	52167234	1997	1997	1997	1997	0
8	20231121	193100	52167234	1997	1997	1997	1997	0
9	20231121	193000	52167234	1997	1997	1997	1997	0
10	20231121	192900	52167234	1997	1997	1997	1997	0
11	20231121	192800	52167234	1997	1997	1997	1997	0
12	20231121	192700	52167234	1997	1997	1997	1997	0
13	20231121	192600	52167234	1997	1997	1997	1997	0
14	20231121	192500	52167234	1997	1997	1997	1997	0
15	20231121	192400	52167234	1997	1997	1997	1997	0
16	20231121	192300	52167234	1997	1997	1997	1997	0
17	20231121	192200	52167234	1997	1997	1997	1997	0
18	20231121	192100	52167234	1997	1997	1997	1997	0
19	20231121	192000	52167234	1997	1997	1997	1997	0
20	20231121	191900	52167234	1997	1997	1997	1997	0
21	20231121	191800	52167234	1997	1997	1997	1997	0
22	20231121	191700	52167234	1997	1997	1997	1997	0
23	20231121	191600	52167234	1997	1997	1997	1997	0
24	20231121	191500	52167234	1997	1997	1997	1997	0
25	20231121	191400	52167234	1997	1997	1997	1997	0
26	20231121	191300	52167234	1997	1997	1997	1997	0
27	20231121	191200	52167234	1997	1997	1997	1997	0
28	20231121	191100	52167234	1997	1997	1997	1997	0
29	20231121	191000	52167234	1997	1997	1997	1997	0
30	20231121	190900	52167234	1997	1997	1997	1997	0
31	20231121	190800	52167234	1997	1997	1997	1997	0
32	20231121	190700	52167234	1997	1997	1997	1997	40
33	20231121	190600	52167234	1997	1997	1997	1997	0
34	20231121	190500	52167234	1997	1997	1997	1997	0
35	20231121	190400	52167234	1997	1997	1997	1997	0
36	20231121	190300	52167234	1997	1997	1997	1997	0
37	20231121	190200	52167234	1997	1997	1997	1997	0
38	20231121	190100	52167234	1997	1997	1997	1997	0
39	20231121	190000	52167234	1997	1997	1997	1997	0
40	20231121	185900	52167234	1997	1997	1997	1997	0
41	20231121	185800	52167234	1997	1997	1997	1997	0
42	20231121	185700	52167234	1997	1997	1997	1997	0
43	20231121	185600	52167234	1997	1997	1997	1997	0
44	20231121	185500	52167234	1997	1997	1997	1997	0
45	20231121	185400	52167234	1997	1997	1997	1997	0
46	20231121	185300	52167234	1997	1997	1997	1997	0
47	20231121	185200	52167234	1997	1997	1997	1997	0
48	20231121	185100	52167234	1997	1997	1997	1997	0
49	20231121	185000	52167234	1997	1997	1997	1997	0
50	20231121	184900	52167234	1997	1997	1997	1997	0
51	20231121	184800	52167234	1997	1997	1997	1997	0
52	20231121	184700	52167234	1997	1997	1997	1997	0
53	20231121	184600	52167234	1997	1997	1997	1997	0
54	20231121	184500	52167234	1997	1997	1997	1997	0
55	20231121	184400	52167234	1997	1997	1997	1997	0
56	20231121	184300	52167234	1997	1997	1997	1997	0
57	20231121	184200	52167234	1997	1997	1997	1997	0
58	20231121	184100	52167234	1997	1997	1997	1997	0
59	20231121	184000	52167234	1997	1997	1997	1997	0
60	20231121	183900	52167234	1997	1997	1997	1997	0
61	20231121	183800	52167234	1997	1997	1997	1997	0
62	20231121	183700	52167234	1997	1997	1997	1997	40
63	20231121	183600	52167234	1997	1997	1997	1997	0
64	20231121	183500	52167234	1997	1997	1997	1997	0
65	20231121	183400	52167234	1997	1997	1997	1997	0
66	20231121	183300	52167234	1997	1997	1997	1997	0
67	20231121	183200	52167234	1997	1997	1997	1997	0
68	20231121	183100	52167234	1997	1997	1997	1997	0
69	20231121	183000	52167234	1997	1997	1997	1997	0
70	20231121	182900	52167234	1997	1997	1997	1997	0
71	20231121	182800	52167234	1997	1997	1997	1997	0
72	20231121	182700	52167234	1997	1997	1997	1997	0
73	20231121	182600	52167234	1997	1997	1997	1997	0
74	20231121	182500	52167234	1997	1997	1997	1997	0
75	20231121	182400	52167234	1997	1997	1997	1997	0
76	20231121	182300	52167234	1997	1997	1997	1997	0
77	20231121	182200	52167234	1997	1997	1997	1997	0
78	20231121	182100	52167234	1997	1997	1997	1997	0
79	20231121	182000	52167234	1997	1997	1997	1997	0
80	20231121	181900	52167234	1997	1997	1997	1997	0
81	20231121	181800	52167234	1997	1997	1997	1997	0
82	20231121	181700	52167234	1997	1997	1997	1997	0
83	20231121	181600	52167234	1997	1997	1997	1997	0
84	20231121	181500	52167234	1997	1997	1997	1997	0
85	20231121	181400	52167234	1997	1997	1997	1997	0
86	20231121	181300	52167234	1997	1997	1997	1997	0
87	20231121	181200	52167234	1997	1997	1997	1997	0
88	20231121	181100	52167234	1997	1997	1997	1997	0
89	20231121	181000	52167234	1997	1997	1997	1997	0
90	20231121	180900	52167234	1997	1997	1997	1997	0
91	20231121	180800	52167234	1997	1997	1997	1997	0
92	20231121	180700	52167234	1997	1997	1997	1997	40
93	20231121	180600	52167234	1997	1997	1997	1997	0
94	20231121	180500	52167234	1997	1997	1997	1997	0
95	20231121	180400	52167234	1997	1997	1997	1997	0
96	20231121	180300	52167234	1997	1997	1997	1997	0
97	20231121	180200	52167234	1997	1997	1997	1997	0
98	20231121	180100	52167234	1997	1997	1997	1997	0
99	20231121	180000	52167234	1997	1997	1997	1997	0
100	20231121	175900	52167234	1997	1997	1997	1997	0
101	20231121	175800	52167234	1997	1997	1997	1997	0
102	20231121	175700	52167234	1997	1997	1997	1997	0
103	20231121	175600	52167234	1997	1997	1997	1997	0
104	20231121	175500	52167234	1997	1997	1997	1997	0
105	20231121	175400	52167234	1997	1997	1997	1997	0
106	20231121	175300	52167234	1997	1997	1997	1997	0
107	20231121	175200	52167234	1997	1997	1997	1997	0
108	20231121	175100	52167234	1997	1997	1997	1997	0
109	20231121	175000	52167234	1997	1997	1997	1997	0
110	20231121	174900	52167234	1997	1997	1997	1997	0
111	20231121	174800	52167234	1997	1997	1997	1997	0
112	20231121	174700	52167234	1997	1997	1997	1997	0
113	20231121	174600	52167234	1997	1997	1997	1997	0
114	20231121	174500	52167234	1997	1997	1997	1997	0
115	20231121	174400	52167234	1997	1997	1997	1997	0
116	20231121	174300	52167234	1997	1997	1997	1997	0
117	20231121	174200	52167234	1997	1997	1997	1997	0
118	20231121	174100	52167234	1997	1997	1997	1997	0
119	20231121	174000	52167234	1997	1997	1997	1997	0
120	20231121	173900	52167234	1997	1997	1997	1997	0
121	20231121	173800	52167234	1997	1997	1997	1997	0
122	20231121	173700	52167234	1997	1997	1997	1997	40
123	20231121	173600	52167234	1997	1997	1997	1997	0
124	20231121	173500	52167234	1997	1997	1997	1997	0
125	20231121	173400	52167234	1997	1997	1997	1997	0
126	20231121	173300	52167234	1997	1997	1997	1997	0
127	20231121	173200	52167234	1997	1997	1997	1997	0
128	20231121	173100	52167234	1997	1997	1997	1997	0
129	20231121	173000	52167234	1997	1997	1997	1997	0
130	20231121	172900	52167234	1997	1997	1997	1997	0
131	20231121	172800	52167234	1997	1997	1997	1997	0
132	20231121	172700	52167234	1997	1997	1997	1997	0
133	20231121	172600	52167234	1997	1997	1997	1997	0
134	20231121	172500	52167234	1997	1997	1997	1997	0
135	20231121	172400	52167234	1997	1997	1997	1997	0
136	20231121	172300	52167234	1997	1997	1997	1997	0
137	20231121	172200	52167234	1997	1997	1997	1997	0
138	20231121	172100	52167234	1997	1997	1997	1997	0
139	20231121	172000	52167234	1997	1997	1997	1997	0
140	20231121	171900	52167234	1997	1997	1997	1997	0
141	20231121	171800	52167234	1997	1997	1997	1997	0
142	20231121	171700	52167234	1997	1997	1997	1997	0
143	20231121	171600	52167234	1997	1997	1997	1997	0
144	20231121	171500	52167234	1997	1997	1997	1997	0
145	20231121	171400	52167234	1997	1997	1997	1997	0
146	20231121	171300	52167234	1997	1997	1997	1997	0
147	20231121	171200	52167234	1997	1997	1997	1997	0
148	20231121	171100	52167234	1997	1997	1997	1997	0
149	20231121	171000	52167234	1997	1997	1997	1997	0
150	20231121	170900	52167234	1997	1997	1997	1997	0
151	20231121	170800	52167234	1997	1997	1997	1997	0
152	20231121	170700	52167234	1997	1997	1997	1997	40
153	20231121	170600	52167234	1997	1997	1997	1997	0
154	20231121	170500	52167234	1997	1997	1997	1997	0
155	20231121	170400	52167234	1997	1997	1997	1997	0
156	20231121	170300	52167234	1997	1997	1997	1997	0
157	20231121	170200	52167234	1997	1997	1997	1997	0
158	20231121	170100	52167234	1997	1997	1997	1997	0
159	20231121	170000	52167234	1997	1997	1997	1997	0
160	20231121	165900	52167234	1997	1997	1997	1997	0
161	20231121	165800	52167234	1997	1997	1997	1997	0
162	20231121	165700	52167234	1997	1997	1997	1997	0
163	20231121	165600	52167234	1997	1997	1997	1997	0
164	20231121	165500	52167234	1997	1997	1997	1997	0
165	20231121	165400	52167234	1997	1997	1997	1997	0
166	20231121	165300	52167234	1997	1997	1997	1997	0
167	20231121	165200	52167234	1997	1997	1997	1997	0
168	20231121	165100	52167234	1997	1997	1997	1997	0
169	20231121	165000	52167234	1997	1997	1997	1997	0
170	20231121	164900	52167234	1997	1997	1997	1997	0
171	20231121	164800	52167234	1997	1997	1997	1997	0
172	20231121	164700	52167234	1997	1997	1997	1997	0
173	20231121	164600	52167234	1997	1997	1997	1997	0
174	20231121	164500	52167234	1997	1997	1997	1997	0
175	20231121	164400	52167234	1997	1997	1997	1997	0
176	20231121	164300	52167234	1997	1997	1997	1997	0
177	20231121	164200	52167234	1997	1997	1997	1997	0
178	20231121	164100	52167234	1997	1997	1997	1997	0
179	20231121	164000	52167234	1997	1997	1997	1997	0
180	20231121	163900	52167234	1997	1997	1997	1997	0
181	20231121	163800	52167234	1997	1997	1997	1997	0
182	20231121	163700	52167234	1997	1997	1997	1997	40
183	20231121	163600	52167234	1997	1997	1997	1997	0
184	20231121	163500	52167234	1997	1997	1997	1997	0
185	20231121	163400	52167234	1997	1997	1997	1997	0
186	20231121	163300	52167234	1997	1997	1997	1997	0
187	20231121	163200	52167234	1997	1997	1997	1997	0
188	20231121	163100	52167234	1997	1997	1997	1997	0
189	20231121	163000	52167234	1997	1997	1997	1997	0
190	20231121	162900	52167234	1997	1997	1997	1997	0
191	20231121	162800	52167234	1997	1997	1997	1997	0
192	20231121	162700	52167234	1997	1997	1997	1997	0
193	20231121	162600	52167234	1997	1997	1997	1997	0
194	20231121	162500	52167234	1997	1997	1997	1997	0
195	20231121	162400	52167234	1997	1997	1997	1997	0
196	20231121	162300	52167234	1997	1997	1997	1997	0
197	20231121	162200	52167234	1997	1997	1997	1997	0
198	20231121	162100	52167234	1997	1997	1997	1997	0
199	20231121	162000	52167234	1997	1997	1997	1997	0
200	20231121	161900	52167234	1997	1997	1997	1997	0
201	20231121	161800	52167234	1997	1997	1997	1997	0
202	20231121	161700	52167234	1997	1997	1997	1997	0
203	20231121	161600	52167234	1997	1997	1997	1997	0
204	20231121	161500	52167234	1997	1997	1997	1997	0
205	20231121	161400	52167234	1997	1997	1997	1997	0
206	20231121	161300	52167234	1997	1997	1997	1997	0
207	20231121	161200	52167234	1997	1997	1997	1997	0
208	20231121	161100	52167234	1997	1997	1997	1997	0
209	20231121	161000	52167234	1997	1997	1997	1997	0
210	20231121	160900	52167234	1997	1997	1997	1997	0
211	20231121	160800	52167234	1997	1997	1997	1997	0
212	20231121	160700	52167234	1997	1997	1997	1997	40
213	20231121	160600	52167234	1997	1997	1997	1997	0
214	20231121	160500	52167234	1997	1997	1997	1997	0
215	20231121	160400	52167234	1997	1997	1997	1997	0
216	20231121	160300	52167234	1997	1997	1997	1997	0
217	20231121	160200	52167234	1997	1997	1997	1997	0
218	20231121	160100	52167234	1997	1997	1997	1997	0
219	20231121	160000	52167234	1997	1997	1997	1997	0
220	20231121	155900	52167234	1997	1997	1997	1997	0
221	20231121	155800	52167234	1997	1997	1997	1997	0
222	20231121	155700	52167234	1997	1997	1997	1997	0
223	20231121	155600	52167234	1997	1997	1997	1997	0
224	20231121	155500	52167234	1997	1997	1997	1997	0
225	20231121	155400	52167234	1997	1997	1997	1997	0
226	20231121	155300	52167234	1997	1997	1997	1997	0
227	20231121	155200	52167234	1997	1997	1997	1997	0
228	20231121	155100	52167234	1997	1997	1997	1997	0
229	20231121	155000	52167234	1997	1997	1997	1997	0
230	20231121	154900	52167234	1997	1997	1997	1997	0
231	20231121	154800	52167234	1997	1997	1997	1997	0
232	20231121	154700	52167234	1997	1997	1997	1997	0
233	20231121	154600	52167234	1997	1997	1997	1997	0
234	20231121	154500	52167234	1997	1997	1997	1997	0
235	20231121	154400	52167234	1997	1997	1997	1997	0
236	20231121	154300	52167234	1997	1997	1997	1997	0
237	20231121	154200	52167234	1997	1997	1997	1997	0
238	20231121	154100	52167234	1997	1997	1997	1997	0
239	20231121	154000	52167234	1997	1997	1997	1997	0
240	20231121	153900	52167234	1997	1997	1997	1997	0
241	20231121	153800	52167234	1997	1997	1997	1997	0
242	20231121	153700	52167234	1997	1997	1997	1997	40
243	20231121	153600	52167234	1997	1997	1997	1997	0
244	20231121	153500	52167234	1997	1997	1997	1997	0
245	20231121	153400	52167234	1997	1997	1997	1997	0
246	20231121	153300	52167234	1997	1997	1997	1997	0
247	20231121	153200	52167234	1997	1997	1997	1997	0
248	20231121	153100	52167234	1997	1997	1997	1997	0
249	20231121	153000	52167234	1997	1997	1997	1997	40
250	20231121	152900	52087354	1998	1998	1998	1998	0
251	20231121	152800	52087354	1998	1998	1998	1998	0
252	20231121	152700	52087354	1998	1998	1998	1998	0
253	20231121	152600	52087354	1998	1998	1998	1998	0
254	20231121	152500	52087354	1998	1998	1998	1998	0
255	20231121	152400	52087354	1998	1998	1998	1998	0
256	20231121	152300	52087354	1998	1998	1998	1998	0
257	20231121	152200	52087354	1998	1998	1998	1998	0
258	20231121	152100	52087354	1998	1998	1998	1998	0
259	20231121	152000	52087354	1998	1998	1998	1998	0
260	20231121	151900	52087354	1998	1998	1998	1998	0
261	20231121	151800	52087354	1998	1998	1998	1998	0
262	20231121	151700	52087354	1998	1998	1998	1998	0
263	20231121	151600	52087354	1998	1998	1998	1998	0
264	20231121	151500	52087354	1998	1998	1998	1998	1
265	20231121	151400	52085356	1967	1981	1981	1967	607
266	20231121	151300	50890807	1990	1990	1990	1990	19
267	20231121	151200	50852997	1995	1995	1995	1995	0
268	20231121	151100	50852997	1995	1995	1995	1995	0
269	20231121	151000	50852997	1995	1995	1995	1995	0
270	20231121	150900	50852997	1995	1995	1995	1995	520
271	20231121	150800	49815597	1995	1995	1995	1994	72
272	20231121	150700	49671958	1995	1995	1995	1995	0
273	20231121	150600	49671958	1995	1995	1995	1995	0
274	20231121	150500	49671958	1995	1995	1995	1995	0
275	20231121	150400	49671958	1995	1994	1995	1991	20
276	20231121	150300	49632103	1994	1994	1994	1994	0
277	20231121	150200	49632103	1994	1994	1994	1994	0
278	20231121	150100	49632103	1994	1996	2000	1994	20
279	20231121	150000	49592170	2000	2000	2000	2000	0
280	20231121	145900	49592170	2000	1999	2000	1999	150
281	20231121	145800	49292216	1984	1984	1984	1984	0
282	20231121	145700	49292216	1984	1984	1984	1984	0
283	20231121	145600	49292216	1984	1984	1984	1984	0
284	20231121	145500	49292216	1984	1984	1984	1984	0
285	20231121	145400	49292216	1984	1984	1984	1984	0
286	20231121	145300	49292216	1984	1984	1984	1984	0
287	20231121	145200	49292216	1984	1984	1984	1984	0
288	20231121	145100	49292216	1984	1984	1984	1984	22
289	20231121	145000	49248568	1982	1979	1999	1979	130
290	20231121	144900	48991005	1979	1976	1979	1976	1157
291	20231121	144800	46703468	1973	1973	1979	1973	1088
292	20231121	144700	44556832	1973	1973	1973	1973	0
293	20231121	144600	44556832	1973	1973	1973	1973	0
294	20231121	144500	44556832	1973	1973	1973	1973	0
295	20231121	144400	44556832	1973	1973	1973	1973	0
296	20231121	144300	44556832	1973	1973	1973	1973	0
297	20231121	144200	44556832	1973	1973	1973	1973	0
298	20231121	144100	44556832	1973	1973	1973	1973	4
299	20231121	144000	44548940	1973	1973	1973	1973	0
300	20231121	143900	44548940	1973	1973	1973	1973	0
301	20231121	143800	44548940	1973	1973	1973	1973	2
302	20231121	143700	44544994	1979	1973	1979	1973	27
303	20231121	143600	44491687	1973	1973	1973	1973	0
304	20231121	143500	44491687	1973	1973	1973	1973	0
305	20231121	143400	44491687	1973	1973	1973	1973	2
306	20231121	143300	44487741	1972	1972	1972	1972	0
307	20231121	143200	44487741	1972	1998	1998	1972	34
308	20231121	143100	44420641	1971	1969	1998	1967	162
309	20231121	143000	44101383	1968	1966	1968	1966	598
310	20231121	142900	42925675	1966	1966	1966	1966	18
311	20231121	142800	42890287	1966	1970	1970	1966	154
312	20231121	142700	42587470	1970	1994	1994	1970	298
313	20231121	142600	41996386	1995	1995	1995	1995	0
314	20231121	142500	41996386	1995	1999	1999	1995	1100
315	20231121	142400	39801882	1997	1997	1997	1997	0
316	20231121	142300	39801882	1997	1997	1997	1997	0
317	20231121	142200	39801882	1997	1997	1997	1997	0
318	20231121	142100	39801882	1997	1997	1997	1997	14
319	20231121	142000	39773924	1997	1999	1999	1995	1104
320	20231121	141900	37571436	2000	1998	2000	1994	1115
321	20231121	141800	35348048	1992	1992	1992	1992	0
322	20231121	141700	35348048	1992	1993	1993	1992	7
323	20231121	141600	35334100	1994	1994	1994	1994	0
324	20231121	141500	35334100	1994	1998	1998	1994	1130
325	20231121	141400	33080842	1999	1994	1999	1992	106
326	20231121	141300	32869576	1994	1996	1996	1993	140
327	20231121	141200	32590359	2000	2000	2000	2000	0
328	20231121	141100	32590359	2000	2000	2000	2000	0
329	20231121	141000	32590359	2000	2000	2000	2000	0
330	20231121	140900	32590359	2000	2000	2000	2000	0
331	20231121	140800	32590359	2000	1999	2000	1999	3
332	20231121	140700	32584360	1999	1999	1999	1999	0
333	20231121	140600	32584360	1999	1999	1999	1999	0
334	20231121	140500	32584360	1999	1999	1999	1999	0
335	20231121	140400	32584360	1999	1999	1999	1999	0
336	20231121	140300	32584360	1999	2000	2000	1999	75
337	20231121	140200	32434361	2000	2000	2000	2000	0
338	20231121	140100	32434361	2000	2000	2000	2000	0
339	20231121	140000	32434361	2000	2000	2005	2000	91
340	20231121	135900	32252251	2000	2000	2000	2000	0
341	20231121	135800	32252251	2000	1998	2000	1998	792
342	20231121	135700	30669360	1998	1998	1998	1998	3
343	20231121	135600	30663366	1998	1998	1998	1998	10
344	20231121	135500	30643386	1998	1998	1998	1998	0
345	20231121	135400	30643386	1998	1998	1998	1998	0
346	20231121	135300	30643386	1998	1997	1998	1997	8
347	20231121	135200	30627406	1995	1995	1995	1995	0
348	20231121	135100	30627406	1995	1995	1995	1995	0
349	20231121	135000	30627406	1995	1995	1997	1995	190
350	20231121	134900	30248142	1994	1994	1994	1994	1
351	20231121	134800	30246148	1994	1993	1994	1993	67
352	20231121	134700	30112593	1993	1993	1993	1993	0
353	20231121	134600	30112593	1993	1993	1993	1993	0
354	20231121	134500	30112593	1993	1993	1993	1993	0
355	20231121	134400	30112593	1993	1993	1993	1993	0
356	20231121	134300	30112593	1993	1993	1993	1993	1
357	20231121	134200	30110600	1993	1992	1993	1992	66
358	20231121	134100	29979122	1992	1992	1992	1992	0
359	20231121	134000	29979122	1992	1992	1992	1992	0
360	20231121	133900	29979122	1992	1991	1992	1991	39
361	20231121	133800	29901461	1990	1989	1991	1989	32
362	20231121	133700	29837781	1989	1989	1989	1989	0
363	20231121	133600	29837781	1989	1989	1989	1989	0
364	20231121	133500	29837781	1989	1989	1989	1989	0
365	20231121	133400	29837781	1989	1989	1989	1989	0
366	20231121	133300	29837781	1989	1989	1989	1989	0
367	20231121	133200	29837781	1989	1989	1989	1989	1
368	20231121	133100	29835792	1990	1989	1990	1989	200
369	20231121	133000	29437799	1990	1990	1990	1990	0
370	20231121	132900	29437799	1990	1990	1990	1990	0
371	20231121	132800	29437799	1990	1990	1990	1990	0
372	20231121	132700	29437799	1990	1990	1990	1990	0
373	20231121	132600	29437799	1990	1989	1990	1989	42
374	20231121	132500	29354256	1989	1989	1989	1989	1
375	20231121	132400	29352267	1990	1989	1990	1989	35
376	20231121	132300	29282651	1986	1986	1986	1986	1
377	20231121	132200	29280665	1990	1984	1990	1984	225
378	20231121	132100	28833346	1985	1977	1985	1977	2976
379	20231121	132000	22939938	1975	1975	1975	1975	837
380	20231121	131900	21286863	1975	1975	1975	1975	0
381	20231121	131800	21286863	1975	1975	1975	1975	0
382	20231121	131700	21286863	1975	1975	1975	1975	0
383	20231121	131600	21286863	1975	1975	1975	1975	0
384	20231121	131500	21286863	1975	1975	1975	1975	139
385	20231121	131400	21012338	1975	1975	1975	1975	0
386	20231121	131300	21012338	1975	1975	1975	1975	0
387	20231121	131200	21012338	1975	1975	1975	1975	0
388	20231121	131100	21012338	1975	1975	1975	1975	0
389	20231121	131000	21012338	1975	1975	1975	1975	0
390	20231121	130900	21012338	1975	1975	1975	1975	0
391	20231121	130800	21012338	1975	1975	1975	1975	0
392	20231121	130700	21012338	1975	1975	1975	1975	0
393	20231121	130600	21012338	1975	1975	1975	1975	0
394	20231121	130500	21012338	1975	1975	1975	1975	10
395	20231121	130400	20992588	1977	1977	1977	1977	0
396	20231121	130300	20992588	1977	1977	1977	1977	0
397	20231121	130200	20992588	1977	1977	1977	1977	0
398	20231121	130100	20992588	1977	1977	1977	1977	0
399	20231121	130000	20992588	1977	1977	1977	1977	0
400	20231121	125900	20992588	1977	1977	1977	1977	0
401	20231121	125800	20992588	1977	1977	1977	1977	0
402	20231121	125700	20992588	1977	1977	1977	1977	0
403	20231121	125600	20992588	1977	1977	1977	1977	0
404	20231121	125500	20992588	1977	1977	1977	1977	0
405	20231121	125400	20992588	1977	1977	1977	1977	0
406	20231121	125300	20992588	1977	1977	1977	1977	0
407	20231121	125200	20992588	1977	1977	1977	1977	0
408	20231121	125100	20992588	1977	1977	1977	1977	0
409	20231121	125000	20992588	1977	1977	1977	1977	0
410	20231121	124900	20992588	1977	1977	1977	1977	0
411	20231121	124800	20992588	1977	1970	1977	1970	8
412	20231121	124700	20976782	1977	1970	1977	1970	2065
413	20231121	124600	16896347	1970	1970	1970	1970	0
414	20231121	124500	16896347	1970	1970	1970	1970	0
415	20231121	124400	16896347	1970	1970	1970	1970	0
416	20231121	124300	16896347	1970	1970	1970	1970	0
417	20231121	124200	16896347	1970	1970	1970	1970	0
418	20231121	124100	16896347	1970	1970	1970	1970	0
419	20231121	124000	16896347	1970	1970	1970	1970	0
420	20231121	123900	16896347	1970	1970	1970	1970	0
421	20231121	123800	16896347	1970	1970	1970	1970	0
422	20231121	123700	16896347	1970	1970	1970	1970	1
423	20231121	123600	16894377	1970	1970	1970	1970	2
424	20231121	123500	16890437	1969	1969	1969	1969	0
425	20231121	123400	16890437	1969	1969	1969	1969	0
426	20231121	123300	16890437	1969	1969	1969	1969	0
427	20231121	123200	16890437	1969	1969	1969	1969	0
428	20231121	123100	16890437	1969	1970	1970	1969	23
429	20231121	123000	16845143	1970	1974	1974	1970	200
430	20231121	122900	16451041	1977	1977	1977	1977	0
431	20231121	122800	16451041	1977	1977	1977	1977	0
432	20231121	122700	16451041	1977	1977	1977	1977	0
433	20231121	122600	16451041	1977	1977	1977	1977	0
434	20231121	122500	16451041	1977	1977	1977	1977	0
435	20231121	122400	16451041	1977	1977	1977	1977	0
436	20231121	122300	16451041	1977	1977	1977	1977	0
437	20231121	122200	16451041	1977	1977	1977	1977	0
438	20231121	122100	16451041	1977	1977	1977	1977	0
439	20231121	122000	16451041	1977	1977	1977	1977	0
440	20231121	121900	16451041	1977	1977	1977	1977	0
441	20231121	121800	16451041	1977	1977	1977	1977	0
442	20231121	121700	16451041	1977	1977	1977	1977	0
443	20231121	121600	16451041	1977	1977	1977	1977	0
444	20231121	121500	16451041	1977	1977	1977	1977	0
445	20231121	121400	16451041	1977	1977	1977	1977	0
446	20231121	121300	16451041	1977	1977	1977	1977	0
447	20231121	121200	16451041	1977	1977	1977	1977	0
448	20231121	121100	16451041	1977	1977	1977	1977	0
449	20231121	121000	16451041	1977	1977	1977	1977	0
450	20231121	120900	16451041	1977	1977	1977	1977	0
451	20231121	120800	16451041	1977	1977	1977	1977	0
452	20231121	120700	16451041	1977	1977	1977	1977	0
453	20231121	120600	16451041	1977	1977	1977	1977	0
454	20231121	120500	16451041	1977	1977	1977	1977	0
455	20231121	120400	16451041	1977	1977	1977	1977	0
456	20231121	120300	16451041	1977	1977	1977	1977	0
457	20231121	120200	16451041	1977	1977	1977	1977	0
458	20231121	120100	16451041	1977	1977	1977	1977	0
459	20231121	120000	16451041	1977	1977	1977	1977	0
460	20231121	115900	16451041	1977	1977	1977	1977	0
461	20231121	115800	16451041	1977	1977	1977	1977	0
462	20231121	115700	16451041	1977	1977	1977	1977	0
463	20231121	115600	16451041	1977	1977	1977	1977	0
464	20231121	115500	16451041	1977	1977	1977	1977	0
465	20231121	115400	16451041	1977	1977	1977	1977	0
466	20231121	115300	16451041	1977	1977	1977	1977	0
467	20231121	115200	16451041	1977	1977	1977	1977	0
468	20231121	115100	16451041	1977	1977	1977	1977	0
469	20231121	115000	16451041	1977	1977	1977	1977	0
470	20231121	114900	16451041	1977	1977	1977	1977	0
471	20231121	114800	16451041	1977	1977	1977	1977	0
472	20231121	114700	16451041	1977	1977	1977	1977	0
473	20231121	114600	16451041	1977	1977	1977	1977	0
474	20231121	114500	16451041	1977	1977	1977	1977	0
475	20231121	114400	16451041	1977	1977	1977	1977	0
476	20231121	114300	16451041	1977	1977	1977	1977	0
477	20231121	114200	16451041	1977	1977	1977	1977	0
478	20231121	114100	16451041	1977	1977	1977	1977	0
479	20231121	114000	16451041	1977	1977	1977	1977	0
480	20231121	113900	16451041	1977	1977	1977	1977	0
481	20231121	113800	16451041	1977	1977	1977	1977	0
482	20231121	113700	16451041	1977	1977	1977	1977	0
483	20231121	113600	16451041	1977	1977	1977	1977	0
484	20231121	113500	16451041	1977	1975	1977	1975	3
485	20231121	113400	16445112	1974	1974	1974	1974	0
486	20231121	113300	16445112	1974	1974	1974	1974	0
487	20231121	113200	16445112	1974	1974	1974	1974	0
488	20231121	113100	16445112	1974	1974	1974	1974	0
489	20231121	113000	16445112	1974	1974	1974	1974	0
490	20231121	112900	16445112	1974	1974	1974	1974	0
491	20231121	112800	16445112	1974	1974	1974	1974	0
492	20231121	112700	16445112	1974	1974	1974	1974	0
493	20231121	112600	16445112	1974	1974	1974	1974	0
494	20231121	112500	16445112	1974	1977	1977	1974	119
495	20231121	112400	16209906	1977	1977	1977	1977	0
496	20231121	112300	16209906	1977	1977	1977	1977	0
497	20231121	112200	16209906	1977	1977	1977	1977	0
498	20231121	112100	16209906	1977	1977	1977	1977	0
499	20231121	112000	16209906	1977	1977	1977	1977	0
500	20231121	111900	16209906	1977	1977	1977	1977	0
501	20231121	111800	16209906	1977	1977	1977	1977	0
502	20231121	111700	16209906	1977	1977	1977	1977	0
503	20231121	111600	16209906	1977	1977	1977	1977	0
504	20231121	111500	16209906	1977	1977	1977	1977	0
505	20231121	111400	16209906	1977	1977	1977	1977	0
506	20231121	111300	16209906	1977	1977	1977	1977	0
507	20231121	111200	16209906	1977	1977	1977	1977	0
508	20231121	111100	16209906	1977	1977	1977	1977	0
509	20231121	111000	16209906	1977	1977	1977	1977	0
510	20231121	110900	16209906	1977	1977	1977	1977	0
511	20231121	110800	16209906	1977	1977	1977	1977	0
512	20231121	110700	16209906	1977	1977	1977	1977	0
513	20231121	110600	16209906	1977	1977	1977	1977	0
514	20231121	110500	16209906	1977	1977	1977	1977	0
515	20231121	110400	16209906	1977	1977	1977	1977	0
516	20231121	110300	16209906	1977	1977	1977	1977	0
517	20231121	110200	16209906	1977	1977	1977	1977	0
518	20231121	110100	16209906	1977	1977	1977	1977	0
519	20231121	110000	16209906	1977	1977	1977	1977	0
520	20231121	105900	16209906	1977	1977	1977	1977	0
521	20231121	105800	16209906	1977	1977	1977	1977	0
522	20231121	105700	16209906	1977	1977	1977	1977	0
523	20231121	105600	16209906	1977	1977	1977	1977	0
524	20231121	105500	16209906	1977	1977	1977	1977	0
525	20231121	105400	16209906	1977	1977	1977	1977	1
526	20231121	105300	16207929	1980	1980	1980	1980	0
527	20231121	105200	16207929	1980	1980	1980	1980	0
528	20231121	105100	16207929	1980	1980	1980	1980	0
529	20231121	105000	16207929	1980	1980	1980	1980	0
530	20231121	104900	16207929	1980	1980	1980	1980	0
531	20231121	104800	16207929	1980	1980	1980	1980	0
532	20231121	104700	16207929	1980	1980	1980	1980	0
533	20231121	104600	16207929	1980	1980	1980	1980	0
534	20231121	104500	16207929	1980	1980	1980	1980	0
535	20231121	104400	16207929	1980	1980	1980	1980	0
536	20231121	104300	16207929	1980	1980	1980	1980	0
537	20231121	104200	16207929	1980	1980	1980	1980	0
538	20231121	104100	16207929	1980	1974	1980	1974	24
539	20231121	104000	16160460	1974	1974	1974	1974	0
540	20231121	103900	16160460	1974	1974	1974	1974	0
541	20231121	103800	16160460	1974	1978	1978	1974	500
542	20231121	103700	15173192	1979	1979	1979	1979	0
543	20231121	103600	15173192	1979	1979	1979	1979	0
544	20231121	103500	15173192	1979	1979	1979	1979	3
545	20231121	103400	15167255	1979	1979	1979	1979	2
546	20231121	103300	15163297	1979	1979	1979	1979	17
547	20231121	103200	15129654	1979	1979	1979	1979	15
548	20231121	103100	15099969	1979	1979	1979	1979	21
549	20231121	103000	15058410	1979	1979	1979	1979	14
550	20231121	102900	15030704	1979	1979	1979	1979	13
551	20231121	102800	15004977	1979	1979	1979	1979	10
552	20231121	102700	14985187	1979	1979	1979	1979	2
553	20231121	102600	14981229	1979	1979	1979	1979	1
554	20231121	102500	14979250	1979	1979	1979	1979	0
555	20231121	102400	14979250	1979	1979	1979	1979	0
556	20231121	102300	14979250	1979	1979	1979	1979	5
557	20231121	102200	14969355	1979	1979	1979	1979	9
558	20231121	102100	14951544	1979	1979	1980	1979	13
559	20231121	102000	14925815	1979	1978	1979	1978	9
560	20231121	101900	14908008	1980	1980	1980	1980	19
561	20231121	101800	14870388	1979	1979	1979	1979	0
562	20231121	101700	14870388	1979	1979	1979	1979	15
563	20231121	101600	14840703	1979	1979	1979	1979	4
564	20231121	101500	14832787	1979	1979	1979	1979	0
565	20231121	101400	14832787	1979	1974	1980	1974	29
566	20231121	101300	14775392	1980	1975	1980	1971	2439
567	20231121	101200	9963546	1976	1971	1976	1971	2102
568	20231121	101100	5820446	1971	1971	1971	1971	0
569	20231121	101000	5820446	1971	1971	1971	1971	0
570	20231121	100900	5820446	1971	1971	1971	1971	2
571	20231121	100800	5816504	1971	1971	1971	1971	0
572	20231121	100700	5816504	1971	1971	1971	1971	0
573	20231121	100600	5816504	1971	1971	1971	1971	2
574	20231121	100500	5812562	1971	1971	1971	1971	0
575	20231121	100400	5812562	1971	1971	1971	1971	0
576	20231121	100300	5812562	1971	1971	1971	1971	0
577	20231121	100200	5812562	1971	1971	1971	1971	2
578	20231121	100100	5808620	1971	1971	1971	1971	2
579	20231121	100000	5804678	1971	1968	1971	1968	113
580	20231121	095900	5582061	1967	1967	1967	1967	0
581	20231121	095800	5582061	1967	1967	1967	1967	0
582	20231121	095700	5582061	1967	1967	1967	1967	0
583	20231121	095600	5582061	1967	1967	1967	1967	2
584	20231121	095500	5578127	1967	1967	1967	1967	3
585	20231121	095400	5572226	1967	1967	1967	1967	4
586	20231121	095300	5564358	1967	1967	1967	1967	4
587	20231121	095200	5556490	1964	1964	1964	1964	1
588	20231121	095100	5554526	1964	1964	1964	1964	24
589	20231121	095000	5507390	1966	1966	1966	1966	1041
590	20231121	094900	3460784	1967	1967	1967	1967	7
591	20231121	094800	3447015	1970	1970	1970	1970	0
592	20231121	094700	3447015	1970	1970	1970	1970	0
593	20231121	094600	3447015	1970	1970	1970	1970	0
594	20231121	094500	3447015	1970	1970	1970	1970	1
595	20231121	094400	3445045	1966	1966	1966	1966	0
596	20231121	094300	3445045	1966	1966	1966	1966	0
597	20231121	094200	3445045	1966	1970	1970	1966	188
598	20231121	094100	3074709	1970	1970	1970	1970	19
599	20231121	094000	3037279	1970	1973	1973	1970	532
600	20231121	093900	1987667	1976	1976	1976	1976	0
601	20231121	093800	1987667	1976	1976	1976	1976	11
602	20231121	093700	1965931	1976	1976	1976	1976	0
603	20231121	093600	1965931	1976	1976	1976	1976	0
604	20231121	093500	1965931	1976	1976	1976	1976	1
605	20231121	093400	1963955	1979	1976	1979	1976	23
606	20231121	093300	1918463	1976	1976	1976	1976	1
607	20231121	093200	1916487	1976	1976	1976	1976	0
608	20231121	093100	1916487	1976	1976	1976	1976	0
609	20231121	093000	1916487	1976	1976	1976	1976	0
610	20231121	092900	1916487	1976	1976	1976	1976	0
611	20231121	092800	1916487	1976	1976	1976	1976	0
612	20231121	092700	1916487	1976	1976	1976	1976	0
613	20231121	092600	1916487	1976	1976	1976	1976	0
614	20231121	092500	1916487	1976	1976	1976	1976	50
615	20231121	092400	1817687	1980	1978	1980	1975	65
616	20231121	092300	1689167	1977	1978	1980	1977	289
617	20231121	092200	1117543	1976	1976	1976	1976	0
618	20231121	092100	1117543	1976	1976	1976	1976	0
619	20231121	092000	1117543	1976	1976	1976	1976	0
620	20231121	091900	1117543	1976	1976	1976	1976	0
621	20231121	091800	1117543	1976	1973	1980	1973	44
622	20231121	091700	1030639	1970	1970	1980	1970	3
623	20231121	091600	1024719	1969	1969	1969	1969	0
624	20231121	091500	1024719	1969	1969	1969	1969	0
625	20231121	091400	1024719	1969	1969	1969	1969	0
626	20231121	091300	1024719	1969	1969	1969	1969	0
627	20231121	091200	1024719	1969	1969	1969	1969	0
628	20231121	091100	1024719	1969	1970	1970	1969	19
629	20231121	091000	987299	1983	1983	1983	1983	0
630	20231121	090900	987299	1983	1983	1983	1983	0
631	20231121	090800	987299	1983	1983	1983	1983	0
632	20231121	090700	987299	1983	1983	1983	1983	0
633	20231121	090600	987299	1983	1983	1983	1983	0
634	20231121	090500	987299	1983	1983	1983	1983	0
635	20231121	090400	987299	1983	1983	1983	1983	0
636	20231121	090300	987299	1983	1983	1983	1983	0
637	20231121	090200	987299	1983	1983	1983	1983	0
638	20231121	090100	987299	1983	1971	1983	1971	469
639	20231121	090000	59130	1971	1971	1971	1971	30