KissMeData/071850/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	193600	21054039	1987	1987	1987	1987	436
3	20231123	193500	21054039	1987	1987	1987	1987	0
4	20231123	193400	21054039	1987	1987	1987	1987	0
5	20231123	193300	21054039	1987	1987	1987	1987	0
6	20231123	193200	21054039	1987	1987	1987	1987	0
7	20231123	193100	21054039	1987	1987	1987	1987	0
8	20231123	193000	21054039	1987	1987	1987	1987	0
9	20231123	192900	21054039	1987	1987	1987	1987	0
10	20231123	192800	21054039	1987	1987	1987	1987	0
11	20231123	192700	21054039	1987	1987	1987	1987	0
12	20231123	192600	21054039	1987	1987	1987	1987	0
13	20231123	192500	21054039	1987	1987	1987	1987	0
14	20231123	192400	21054039	1987	1987	1987	1987	0
15	20231123	192300	21054039	1987	1987	1987	1987	0
16	20231123	192200	21054039	1987	1987	1987	1987	0
17	20231123	192100	21054039	1987	1987	1987	1987	0
18	20231123	192000	21054039	1987	1987	1987	1987	0
19	20231123	191900	21054039	1987	1987	1987	1987	0
20	20231123	191800	21054039	1987	1987	1987	1987	0
21	20231123	191700	21054039	1987	1987	1987	1987	0
22	20231123	191600	21054039	1987	1987	1987	1987	0
23	20231123	191500	21054039	1987	1987	1987	1987	0
24	20231123	191400	21054039	1987	1987	1987	1987	0
25	20231123	191300	21054039	1987	1987	1987	1987	0
26	20231123	191200	21054039	1987	1987	1987	1987	0
27	20231123	191100	21054039	1987	1987	1987	1987	0
28	20231123	191000	21054039	1987	1987	1987	1987	0
29	20231123	190900	21054039	1987	1987	1987	1987	0
30	20231123	190800	21054039	1987	1987	1987	1987	0
31	20231123	190700	21054039	1987	1987	1987	1987	0
32	20231123	190600	21054039	1987	1987	1987	1987	436
33	20231123	190500	21054039	1987	1987	1987	1987	0
34	20231123	190400	21054039	1987	1987	1987	1987	0
35	20231123	190300	21054039	1987	1987	1987	1987	0
36	20231123	190200	21054039	1987	1987	1987	1987	0
37	20231123	190100	21054039	1987	1987	1987	1987	0
38	20231123	190000	21054039	1987	1987	1987	1987	0
39	20231123	185900	21054039	1987	1987	1987	1987	0
40	20231123	185800	21054039	1987	1987	1987	1987	0
41	20231123	185700	21054039	1987	1987	1987	1987	0
42	20231123	185600	21054039	1987	1987	1987	1987	0
43	20231123	185500	21054039	1987	1987	1987	1987	0
44	20231123	185400	21054039	1987	1987	1987	1987	0
45	20231123	185300	21054039	1987	1987	1987	1987	0
46	20231123	185200	21054039	1987	1987	1987	1987	0
47	20231123	185100	21054039	1987	1987	1987	1987	0
48	20231123	185000	21054039	1987	1987	1987	1987	0
49	20231123	184900	21054039	1987	1987	1987	1987	0
50	20231123	184800	21054039	1987	1987	1987	1987	0
51	20231123	184700	21054039	1987	1987	1987	1987	0
52	20231123	184600	21054039	1987	1987	1987	1987	0
53	20231123	184500	21054039	1987	1987	1987	1987	0
54	20231123	184400	21054039	1987	1987	1987	1987	0
55	20231123	184300	21054039	1987	1987	1987	1987	0
56	20231123	184200	21054039	1987	1987	1987	1987	0
57	20231123	184100	21054039	1987	1987	1987	1987	0
58	20231123	184000	21054039	1987	1987	1987	1987	0
59	20231123	183900	21054039	1987	1987	1987	1987	0
60	20231123	183800	21054039	1987	1987	1987	1987	0
61	20231123	183700	21054039	1987	1987	1987	1987	0
62	20231123	183600	21054039	1987	1987	1987	1987	436
63	20231123	183500	21054039	1987	1987	1987	1987	0
64	20231123	183400	21054039	1987	1987	1987	1987	0
65	20231123	183300	21054039	1987	1987	1987	1987	0
66	20231123	183200	21054039	1987	1987	1987	1987	0
67	20231123	183100	21054039	1987	1987	1987	1987	0
68	20231123	183000	21054039	1987	1987	1987	1987	0
69	20231123	182900	21054039	1987	1987	1987	1987	0
70	20231123	182800	21054039	1987	1987	1987	1987	0
71	20231123	182700	21054039	1987	1987	1987	1987	0
72	20231123	182600	21054039	1987	1987	1987	1987	0
73	20231123	182500	21054039	1987	1987	1987	1987	0
74	20231123	182400	21054039	1987	1987	1987	1987	0
75	20231123	182300	21054039	1987	1987	1987	1987	0
76	20231123	182200	21054039	1987	1987	1987	1987	0
77	20231123	182100	21054039	1987	1987	1987	1987	0
78	20231123	182000	21054039	1987	1987	1987	1987	0
79	20231123	181900	21054039	1987	1987	1987	1987	0
80	20231123	181800	21054039	1987	1987	1987	1987	0
81	20231123	181700	21054039	1987	1987	1987	1987	0
82	20231123	181600	21054039	1987	1987	1987	1987	0
83	20231123	181500	21054039	1987	1987	1987	1987	0
84	20231123	181400	21054039	1987	1987	1987	1987	0
85	20231123	181300	21054039	1987	1987	1987	1987	0
86	20231123	181200	21054039	1987	1987	1987	1987	0
87	20231123	181100	21054039	1987	1987	1987	1987	0
88	20231123	181000	21054039	1987	1987	1987	1987	0
89	20231123	180900	21054039	1987	1987	1987	1987	0
90	20231123	180800	21054039	1987	1987	1987	1987	0
91	20231123	180700	21054039	1987	1987	1987	1987	0
92	20231123	180600	21054039	1987	1987	1987	1987	436
93	20231123	180500	21054039	1987	1987	1987	1987	0
94	20231123	180400	21054039	1987	1987	1987	1987	0
95	20231123	180300	21054039	1987	1987	1987	1987	0
96	20231123	180200	21054039	1987	1987	1987	1987	0
97	20231123	180100	21054039	1987	1987	1987	1987	0
98	20231123	180000	21054039	1987	1987	1987	1987	0
99	20231123	175900	21054039	1987	1987	1987	1987	0
100	20231123	175800	21054039	1987	1987	1987	1987	0
101	20231123	175700	21054039	1987	1987	1987	1987	0
102	20231123	175600	21054039	1987	1987	1987	1987	0
103	20231123	175500	21054039	1987	1987	1987	1987	0
104	20231123	175400	21054039	1987	1987	1987	1987	0
105	20231123	175300	21054039	1987	1987	1987	1987	0
106	20231123	175200	21054039	1987	1987	1987	1987	0
107	20231123	175100	21054039	1987	1987	1987	1987	0
108	20231123	175000	21054039	1987	1987	1987	1987	0
109	20231123	174900	21054039	1987	1987	1987	1987	0
110	20231123	174800	21054039	1987	1987	1987	1987	0
111	20231123	174700	21054039	1987	1987	1987	1987	0
112	20231123	174600	21054039	1987	1987	1987	1987	0
113	20231123	174500	21054039	1987	1987	1987	1987	0
114	20231123	174400	21054039	1987	1987	1987	1987	0
115	20231123	174300	21054039	1987	1987	1987	1987	0
116	20231123	174200	21054039	1987	1987	1987	1987	0
117	20231123	174100	21054039	1987	1987	1987	1987	0
118	20231123	174000	21054039	1987	1987	1987	1987	0
119	20231123	173900	21054039	1987	1987	1987	1987	0
120	20231123	173800	21054039	1987	1987	1987	1987	0
121	20231123	173700	21054039	1987	1987	1987	1987	0
122	20231123	173600	21054039	1987	1987	1987	1987	436
123	20231123	173500	21054039	1987	1987	1987	1987	0
124	20231123	173400	21054039	1987	1987	1987	1987	0
125	20231123	173300	21054039	1987	1987	1987	1987	0
126	20231123	173200	21054039	1987	1987	1987	1987	0
127	20231123	173100	21054039	1987	1987	1987	1987	0
128	20231123	173000	21054039	1987	1987	1987	1987	0
129	20231123	172900	21054039	1987	1987	1987	1987	0
130	20231123	172800	21054039	1987	1987	1987	1987	0
131	20231123	172700	21054039	1987	1987	1987	1987	0
132	20231123	172600	21054039	1987	1987	1987	1987	0
133	20231123	172500	21054039	1987	1987	1987	1987	0
134	20231123	172400	21054039	1987	1987	1987	1987	0
135	20231123	172300	21054039	1987	1987	1987	1987	0
136	20231123	172200	21054039	1987	1987	1987	1987	0
137	20231123	172100	21054039	1987	1987	1987	1987	0
138	20231123	172000	21054039	1987	1987	1987	1987	0
139	20231123	171900	21054039	1987	1987	1987	1987	0
140	20231123	171800	21054039	1987	1987	1987	1987	0
141	20231123	171700	21054039	1987	1987	1987	1987	0
142	20231123	171600	21054039	1987	1987	1987	1987	0
143	20231123	171500	21054039	1987	1987	1987	1987	0
144	20231123	171400	21054039	1987	1987	1987	1987	0
145	20231123	171300	21054039	1987	1987	1987	1987	0
146	20231123	171200	21054039	1987	1987	1987	1987	0
147	20231123	171100	21054039	1987	1987	1987	1987	0
148	20231123	171000	21054039	1987	1987	1987	1987	0
149	20231123	170900	21054039	1987	1987	1987	1987	0
150	20231123	170800	21054039	1987	1987	1987	1987	0
151	20231123	170700	21054039	1987	1987	1987	1987	0
152	20231123	170600	21054039	1987	1987	1987	1987	436
153	20231123	170500	21054039	1987	1987	1987	1987	0
154	20231123	170400	21054039	1987	1987	1987	1987	0
155	20231123	170300	21054039	1987	1987	1987	1987	0
156	20231123	170200	21054039	1987	1987	1987	1987	0
157	20231123	170100	21054039	1987	1987	1987	1987	0
158	20231123	170000	21054039	1987	1987	1987	1987	0
159	20231123	165900	21054039	1987	1987	1987	1987	0
160	20231123	165800	21054039	1987	1987	1987	1987	0
161	20231123	165700	21054039	1987	1987	1987	1987	0
162	20231123	165600	21054039	1987	1987	1987	1987	0
163	20231123	165500	21054039	1987	1987	1987	1987	0
164	20231123	165400	21054039	1987	1987	1987	1987	0
165	20231123	165300	21054039	1987	1987	1987	1987	0
166	20231123	165200	21054039	1987	1987	1987	1987	0
167	20231123	165100	21054039	1987	1987	1987	1987	0
168	20231123	165000	21054039	1987	1987	1987	1987	0
169	20231123	164900	21054039	1987	1987	1987	1987	0
170	20231123	164800	21054039	1987	1987	1987	1987	0
171	20231123	164700	21054039	1987	1987	1987	1987	0
172	20231123	164600	21054039	1987	1987	1987	1987	0
173	20231123	164500	21054039	1987	1987	1987	1987	0
174	20231123	164400	21054039	1987	1987	1987	1987	0
175	20231123	164300	21054039	1987	1987	1987	1987	0
176	20231123	164200	21054039	1987	1987	1987	1987	0
177	20231123	164100	21054039	1987	1987	1987	1987	0
178	20231123	164000	21054039	1987	1987	1987	1987	0
179	20231123	163900	21054039	1987	1987	1987	1987	0
180	20231123	163800	21054039	1987	1987	1987	1987	0
181	20231123	163700	21054039	1987	1987	1987	1987	0
182	20231123	163600	21054039	1987	1987	1987	1987	436
183	20231123	163500	21054039	1987	1987	1987	1987	0
184	20231123	163400	21054039	1987	1987	1987	1987	0
185	20231123	163300	21054039	1987	1987	1987	1987	0
186	20231123	163200	21054039	1987	1987	1987	1987	0
187	20231123	163100	21054039	1987	1987	1987	1987	0
188	20231123	163000	21054039	1987	1987	1987	1987	0
189	20231123	162900	21054039	1987	1987	1987	1987	0
190	20231123	162800	21054039	1987	1987	1987	1987	0
191	20231123	162700	21054039	1987	1987	1987	1987	0
192	20231123	162600	21054039	1987	1987	1987	1987	0
193	20231123	162500	21054039	1987	1987	1987	1987	0
194	20231123	162400	21054039	1987	1987	1987	1987	0
195	20231123	162300	21054039	1987	1987	1987	1987	0
196	20231123	162200	21054039	1987	1987	1987	1987	0
197	20231123	162100	21054039	1987	1987	1987	1987	0
198	20231123	162000	21054039	1987	1987	1987	1987	0
199	20231123	161900	21054039	1987	1987	1987	1987	0
200	20231123	161800	21054039	1987	1987	1987	1987	0
201	20231123	161700	21054039	1987	1987	1987	1987	0
202	20231123	161600	21054039	1987	1987	1987	1987	0
203	20231123	161500	21054039	1987	1987	1987	1987	0
204	20231123	161400	21054039	1987	1987	1987	1987	0
205	20231123	161300	21054039	1987	1987	1987	1987	0
206	20231123	161200	21054039	1987	1987	1987	1987	0
207	20231123	161100	21054039	1987	1987	1987	1987	0
208	20231123	161000	21054039	1987	1987	1987	1987	0
209	20231123	160900	21054039	1987	1987	1987	1987	0
210	20231123	160800	21054039	1987	1987	1987	1987	0
211	20231123	160700	21054039	1987	1987	1987	1987	0
212	20231123	160600	21054039	1987	1987	1987	1987	436
213	20231123	160500	21054039	1987	1987	1987	1987	0
214	20231123	160400	21054039	1987	1987	1987	1987	0
215	20231123	160300	21054039	1987	1987	1987	1987	0
216	20231123	160200	21054039	1987	1987	1987	1987	0
217	20231123	160100	21054039	1987	1987	1987	1987	0
218	20231123	160000	21054039	1987	1987	1987	1987	0
219	20231123	155900	21054039	1987	1987	1987	1987	0
220	20231123	155800	21054039	1987	1987	1987	1987	0
221	20231123	155700	21054039	1987	1987	1987	1987	0
222	20231123	155600	21054039	1987	1987	1987	1987	0
223	20231123	155500	21054039	1987	1987	1987	1987	0
224	20231123	155400	21054039	1987	1987	1987	1987	0
225	20231123	155300	21054039	1987	1987	1987	1987	0
226	20231123	155200	21054039	1987	1987	1987	1987	0
227	20231123	155100	21054039	1987	1987	1987	1987	0
228	20231123	155000	21054039	1987	1987	1987	1987	0
229	20231123	154900	21054039	1987	1987	1987	1987	0
230	20231123	154800	21054039	1987	1987	1987	1987	0
231	20231123	154700	21054039	1987	1987	1987	1987	0
232	20231123	154600	21054039	1987	1987	1987	1987	0
233	20231123	154500	21054039	1987	1987	1987	1987	0
234	20231123	154400	21054039	1987	1987	1987	1987	0
235	20231123	154300	21054039	1987	1987	1987	1987	0
236	20231123	154200	21054039	1987	1987	1987	1987	0
237	20231123	154100	21054039	1987	1987	1987	1987	0
238	20231123	154000	21054039	1987	1987	1987	1987	0
239	20231123	153900	21054039	1987	1987	1987	1987	0
240	20231123	153800	21054039	1987	1987	1987	1987	0
241	20231123	153700	21054039	1987	1987	1987	1987	0
242	20231123	153600	21054039	1987	1987	1987	1987	436
243	20231123	153500	21054039	1987	1987	1987	1987	0
244	20231123	153400	21054039	1987	1987	1987	1987	0
245	20231123	153300	21054039	1987	1987	1987	1987	0
246	20231123	153200	21054039	1987	1987	1987	1987	0
247	20231123	153100	21054039	1987	1987	1987	1987	0
248	20231123	153000	21054039	1987	1987	1987	1987	436
249	20231123	152900	20187707	1988	1988	1988	1988	0
250	20231123	152800	20187707	1988	1988	1988	1988	0
251	20231123	152700	20187707	1988	1988	1988	1988	0
252	20231123	152600	20187707	1988	1988	1988	1988	0
253	20231123	152500	20187707	1988	1988	1988	1988	0
254	20231123	152400	20187707	1988	1988	1988	1988	0
255	20231123	152300	20187707	1988	1988	1988	1988	0
256	20231123	152200	20187707	1988	1988	1988	1988	0
257	20231123	152100	20187707	1988	1988	1988	1988	0
258	20231123	152000	20187707	1988	1988	1988	1988	0
259	20231123	151900	20187707	1988	1978	1988	1978	222
260	20231123	151800	19748101	1978	1968	1978	1968	26
261	20231123	151700	19696833	1970	1970	1970	1970	237
262	20231123	151600	19229943	1970	1970	1970	1970	0
263	20231123	151500	19229943	1970	1970	1970	1970	763
264	20231123	151400	17726833	1970	1970	1970	1970	0
265	20231123	151300	17726833	1970	1970	1970	1970	0
266	20231123	151200	17726833	1970	1970	1970	1970	0
267	20231123	151100	17726833	1970	1970	1970	1970	0
268	20231123	151000	17726833	1970	1970	1970	1970	0
269	20231123	150900	17726833	1970	1970	1970	1970	0
270	20231123	150800	17726833	1970	1970	1970	1970	0
271	20231123	150700	17726833	1970	1970	1970	1970	0
272	20231123	150600	17726833	1970	1970	1970	1970	0
273	20231123	150500	17726833	1970	1970	1970	1970	1000
274	20231123	150400	15756833	1970	1970	1970	1970	0
275	20231123	150300	15756833	1970	1982	1982	1970	423
276	20231123	150200	14921465	1984	1984	1984	1984	0
277	20231123	150100	14921465	1984	1984	1984	1984	0
278	20231123	150000	14921465	1984	1984	1984	1984	6
279	20231123	145900	14909561	1986	1986	1986	1986	0
280	20231123	145800	14909561	1986	1991	1991	1986	18
281	20231123	145700	14873803	1984	1984	1984	1984	0
282	20231123	145600	14873803	1984	1984	1984	1984	0
283	20231123	145500	14873803	1984	1984	1984	1984	5
284	20231123	145400	14863883	1984	1984	1987	1984	138
285	20231123	145300	14589727	1984	1984	1984	1984	3
286	20231123	145200	14583775	1986	1982	1992	1982	98
287	20231123	145100	14389109	1982	1982	1982	1982	2
288	20231123	145000	14385145	1982	1982	1982	1982	68
289	20231123	144900	14250369	1984	1984	1984	1984	0
290	20231123	144800	14250369	1984	1984	1984	1984	0
291	20231123	144700	14250369	1984	1984	1984	1984	0
292	20231123	144600	14250369	1984	1984	1984	1984	0
293	20231123	144500	14250369	1984	1984	1984	1984	0
294	20231123	144400	14250369	1984	1984	1984	1984	0
295	20231123	144300	14250369	1984	1984	1984	1984	0
296	20231123	144200	14250369	1984	1984	1984	1984	0
297	20231123	144100	14250369	1984	1984	1984	1984	10
298	20231123	144000	14230529	1984	1984	1984	1984	0
299	20231123	143900	14230529	1984	1984	1984	1984	1
300	20231123	143800	14228545	1982	1982	1982	1982	1
301	20231123	143700	14226563	1982	1975	1985	1975	109
302	20231123	143600	14010394	1975	1975	1975	1975	0
303	20231123	143500	14010394	1975	1975	1975	1975	0
304	20231123	143400	14010394	1975	1975	1975	1975	0
305	20231123	143300	14010394	1975	1975	1975	1975	0
306	20231123	143200	14010394	1975	1975	1975	1975	0
307	20231123	143100	14010394	1975	1975	1975	1975	0
308	20231123	143000	14010394	1975	1975	1975	1975	1
309	20231123	142900	14008419	1973	1973	1973	1973	0
310	20231123	142800	14008419	1973	1973	1973	1973	0
311	20231123	142700	14008419	1973	1975	1975	1973	66
312	20231123	142600	13878191	1992	1992	1992	1992	0
313	20231123	142500	13878191	1992	1992	1992	1992	0
314	20231123	142400	13878191	1992	1992	1992	1992	0
315	20231123	142300	13878191	1992	1992	1992	1992	0
316	20231123	142200	13878191	1992	1992	1992	1992	0
317	20231123	142100	13878191	1992	1992	1992	1992	0
318	20231123	142000	13878191	1992	1992	1992	1992	0
319	20231123	141900	13878191	1992	1992	1992	1992	0
320	20231123	141800	13878191	1992	1992	1992	1992	0
321	20231123	141700	13878191	1992	1992	1992	1992	0
322	20231123	141600	13878191	1992	1992	1992	1992	0
323	20231123	141500	13878191	1992	1992	1992	1992	0
324	20231123	141400	13878191	1992	1992	1992	1992	0
325	20231123	141300	13878191	1992	1992	1992	1992	0
326	20231123	141200	13878191	1992	1992	1992	1992	0
327	20231123	141100	13878191	1992	1981	1992	1975	137
328	20231123	141000	13606439	1981	1977	1981	1977	3
329	20231123	140900	13600500	1975	1975	1975	1975	0
330	20231123	140800	13600500	1975	1975	1975	1975	0
331	20231123	140700	13600500	1975	1975	1975	1975	0
332	20231123	140600	13600500	1975	1975	1975	1975	0
333	20231123	140500	13600500	1975	1975	1975	1975	0
334	20231123	140400	13600500	1975	1980	1980	1975	66
335	20231123	140300	13469993	1990	1990	1990	1990	0
336	20231123	140200	13469993	1990	1990	1990	1990	0
337	20231123	140100	13469993	1990	1990	1990	1990	0
338	20231123	140000	13469993	1990	1990	1990	1990	0
339	20231123	135900	13469993	1990	1990	1990	1990	0
340	20231123	135800	13469993	1990	1990	1990	1990	0
341	20231123	135700	13469993	1990	1990	1990	1990	0
342	20231123	135600	13469993	1990	1990	1990	1990	0
343	20231123	135500	13469993	1990	1990	1990	1990	0
344	20231123	135400	13469993	1990	1990	1990	1990	0
345	20231123	135300	13469993	1990	1990	1990	1990	0
346	20231123	135200	13469993	1990	1990	1990	1990	0
347	20231123	135100	13469993	1990	1990	1990	1990	0
348	20231123	135000	13469993	1990	1990	1990	1990	0
349	20231123	134900	13469993	1990	1990	1990	1990	0
350	20231123	134800	13469993	1990	1990	1990	1990	0
351	20231123	134700	13469993	1990	1990	1990	1990	0
352	20231123	134600	13469993	1990	1990	1990	1990	0
353	20231123	134500	13469993	1990	1982	1990	1982	8
354	20231123	134400	13454081	1986	1980	1992	1980	137
355	20231123	134300	13182243	1978	1978	1978	1978	0
356	20231123	134200	13182243	1978	1978	1978	1978	0
357	20231123	134100	13182243	1978	1978	1978	1978	66
358	20231123	134000	13051695	1980	1980	1980	1980	0
359	20231123	133900	13051695	1980	1980	1980	1980	0
360	20231123	133800	13051695	1980	1980	1980	1980	1
361	20231123	133700	13049715	1978	1978	1978	1978	0
362	20231123	133600	13049715	1978	1978	1978	1978	0
363	20231123	133500	13049715	1978	1978	1978	1978	0
364	20231123	133400	13049715	1978	1978	1978	1978	0
365	20231123	133300	13049715	1978	1978	1978	1978	0
366	20231123	133200	13049715	1978	1978	1978	1978	0
367	20231123	133100	13049715	1978	1978	1978	1978	0
368	20231123	133000	13049715	1978	1979	1979	1978	20
369	20231123	132900	13010138	1980	1980	1980	1980	0
370	20231123	132800	13010138	1980	1982	1991	1980	60
371	20231123	132700	12891141	1980	1973	1991	1973	106
372	20231123	132600	12681062	1970	1970	1970	1970	0
373	20231123	132500	12681062	1970	1970	1970	1970	0
374	20231123	132400	12681062	1970	1970	1970	1970	0
375	20231123	132300	12681062	1970	1970	1970	1970	0
376	20231123	132200	12681062	1970	1970	1970	1970	0
377	20231123	132100	12681062	1970	1970	1970	1970	0
378	20231123	132000	12681062	1970	1970	1970	1970	0
379	20231123	131900	12681062	1970	1970	1970	1970	0
380	20231123	131800	12681062	1970	1973	1973	1970	66
381	20231123	131700	12550942	1975	1975	1975	1975	0
382	20231123	131600	12550942	1975	1975	1975	1975	0
383	20231123	131500	12550942	1975	1975	1975	1975	0
384	20231123	131400	12550942	1975	1975	1975	1975	0
385	20231123	131300	12550942	1975	1975	1975	1975	0
386	20231123	131200	12550942	1975	1975	1975	1975	0
387	20231123	131100	12550942	1975	1975	1975	1975	0
388	20231123	131000	12550942	1975	1975	1975	1975	0
389	20231123	130900	12550942	1975	1975	1975	1975	0
390	20231123	130800	12550942	1975	1975	1975	1975	0
391	20231123	130700	12550942	1975	1975	1975	1975	0
392	20231123	130600	12550942	1975	1975	1975	1975	0
393	20231123	130500	12550942	1975	1975	1975	1975	0
394	20231123	130400	12550942	1975	1975	1975	1975	0
395	20231123	130300	12550942	1975	1975	1975	1975	0
396	20231123	130200	12550942	1975	1975	1975	1975	0
397	20231123	130100	12550942	1975	1975	1975	1975	0
398	20231123	130000	12550942	1975	1975	1975	1975	0
399	20231123	125900	12550942	1975	1975	1975	1975	0
400	20231123	125800	12550942	1975	1975	1975	1975	0
401	20231123	125700	12550942	1975	1975	1975	1975	0
402	20231123	125600	12550942	1975	1975	1975	1975	0
403	20231123	125500	12550942	1975	1980	1980	1975	66
404	20231123	125400	12420569	1982	1982	1982	1982	0
405	20231123	125300	12420569	1982	1982	1982	1982	0
406	20231123	125200	12420569	1982	1982	1982	1982	0
407	20231123	125100	12420569	1982	1982	1982	1982	0
408	20231123	125000	12420569	1982	1982	1982	1982	0
409	20231123	124900	12420569	1982	1982	1982	1982	0
410	20231123	124800	12420569	1982	1982	1982	1982	0
411	20231123	124700	12420569	1982	1982	1982	1982	0
412	20231123	124600	12420569	1982	1982	1982	1982	0
413	20231123	124500	12420569	1982	1982	1982	1982	0
414	20231123	124400	12420569	1982	1982	1982	1982	0
415	20231123	124300	12420569	1982	1982	1982	1982	0
416	20231123	124200	12420569	1982	1982	1982	1982	74
417	20231123	124100	12273901	1982	1982	1982	1982	0
418	20231123	124000	12273901	1982	1982	1982	1982	0
419	20231123	123900	12273901	1982	1982	1982	1982	0
420	20231123	123800	12273901	1982	1982	1982	1982	0
421	20231123	123700	12273901	1982	1982	1982	1982	0
422	20231123	123600	12273901	1982	1982	1982	1982	0
423	20231123	123500	12273901	1982	1982	1982	1982	1
424	20231123	123400	12271919	1980	1980	1980	1980	0
425	20231123	123300	12271919	1980	1980	1980	1980	0
426	20231123	123200	12271919	1980	1981	1981	1980	68
427	20231123	123100	12137262	1980	1980	1980	1980	0
428	20231123	123000	12137262	1980	1980	1980	1980	0
429	20231123	122900	12137262	1980	1980	1980	1980	0
430	20231123	122800	12137262	1980	1980	1980	1980	0
431	20231123	122700	12137262	1980	1980	1980	1980	0
432	20231123	122600	12137262	1980	1980	1980	1980	0
433	20231123	122500	12137262	1980	1980	1980	1980	0
434	20231123	122400	12137262	1980	1980	1980	1980	0
435	20231123	122300	12137262	1980	1980	1980	1980	0
436	20231123	122200	12137262	1980	1980	1980	1980	0
437	20231123	122100	12137262	1980	1980	1980	1980	0
438	20231123	122000	12137262	1980	1980	1980	1980	0
439	20231123	121900	12137262	1980	1980	1980	1980	1
440	20231123	121800	12135282	1980	1980	1980	1980	0
441	20231123	121700	12135282	1980	1980	1980	1980	0
442	20231123	121600	12135282	1980	1980	1980	1980	0
443	20231123	121500	12135282	1980	1980	1980	1980	0
444	20231123	121400	12135282	1980	1980	1980	1980	0
445	20231123	121300	12135282	1980	1980	1980	1980	0
446	20231123	121200	12135282	1980	1980	1980	1980	0
447	20231123	121100	12135282	1980	1980	1980	1980	0
448	20231123	121000	12135282	1980	1980	1980	1980	0
449	20231123	120900	12135282	1980	1985	1985	1980	67
450	20231123	120800	12002452	1982	1982	1982	1982	0
451	20231123	120700	12002452	1982	1982	1982	1982	0
452	20231123	120600	12002452	1982	1982	1982	1982	0
453	20231123	120500	12002452	1982	1982	1982	1982	0
454	20231123	120400	12002452	1982	1982	1982	1982	0
455	20231123	120300	12002452	1982	1982	1982	1982	0
456	20231123	120200	12002452	1982	1982	1982	1982	0
457	20231123	120100	12002452	1982	1982	1982	1982	0
458	20231123	120000	12002452	1982	1982	1982	1982	0
459	20231123	115900	12002452	1982	1982	1982	1982	0
460	20231123	115800	12002452	1982	1982	1982	1982	0
461	20231123	115700	12002452	1982	1982	1982	1982	0
462	20231123	115600	12002452	1982	1982	1982	1982	0
463	20231123	115500	12002452	1982	1982	1982	1982	0
464	20231123	115400	12002452	1982	1982	1982	1982	0
465	20231123	115300	12002452	1982	1982	1982	1982	0
466	20231123	115200	12002452	1982	1982	1982	1982	0
467	20231123	115100	12002452	1982	1982	1982	1982	0
468	20231123	115000	12002452	1982	1982	1982	1982	0
469	20231123	114900	12002452	1982	1980	1990	1980	24
470	20231123	114800	11954718	1979	1979	1979	1979	0
471	20231123	114700	11954718	1979	1979	1979	1979	0
472	20231123	114600	11954718	1979	1986	1993	1979	77
473	20231123	114500	11802125	1993	1993	1993	1993	0
474	20231123	114400	11802125	1993	1993	1993	1993	0
475	20231123	114300	11802125	1993	1993	1993	1993	0
476	20231123	114200	11802125	1993	1993	1993	1993	0
477	20231123	114100	11802125	1993	1993	1993	1993	0
478	20231123	114000	11802125	1993	1993	1993	1993	0
479	20231123	113900	11802125	1993	1993	1993	1993	0
480	20231123	113800	11802125	1993	1993	1993	1993	0
481	20231123	113700	11802125	1993	1993	1993	1993	0
482	20231123	113600	11802125	1993	1993	1993	1993	0
483	20231123	113500	11802125	1993	1993	1993	1993	0
484	20231123	113400	11802125	1993	1993	1993	1993	0
485	20231123	113300	11802125	1993	1993	1993	1993	0
486	20231123	113200	11802125	1993	1993	1993	1993	0
487	20231123	113100	11802125	1993	1993	1993	1993	0
488	20231123	113000	11802125	1993	1993	1993	1993	0
489	20231123	112900	11802125	1993	1993	1993	1993	0
490	20231123	112800	11802125	1993	1993	1993	1993	0
491	20231123	112700	11802125	1993	1993	1993	1993	0
492	20231123	112600	11802125	1993	1993	1993	1993	0
493	20231123	112500	11802125	1993	1993	1993	1993	0
494	20231123	112400	11802125	1993	1993	1993	1993	0
495	20231123	112300	11802125	1993	1983	1993	1978	73
496	20231123	112200	11657490	1996	1996	1996	1996	0
497	20231123	112100	11657490	1996	1996	1996	1996	0
498	20231123	112000	11657490	1996	1996	1996	1996	0
499	20231123	111900	11657490	1996	1996	1996	1996	0
500	20231123	111800	11657490	1996	1996	1996	1996	0
501	20231123	111700	11657490	1996	1996	1996	1996	0
502	20231123	111600	11657490	1996	1996	1996	1996	0
503	20231123	111500	11657490	1996	1996	1996	1996	0
504	20231123	111400	11657490	1996	1996	1996	1996	0
505	20231123	111300	11657490	1996	1984	1996	1984	301
506	20231123	111200	11056722	1993	1993	1993	1993	0
507	20231123	111100	11056722	1993	1993	1993	1993	0
508	20231123	111000	11056722	1993	1993	1993	1993	0
509	20231123	110900	11056722	1993	1993	1993	1993	0
510	20231123	110800	11056722	1993	1985	1993	1984	79
511	20231123	110700	10899323	1993	1993	1993	1993	0
512	20231123	110600	10899323	1993	1993	1993	1993	0
513	20231123	110500	10899323	1993	1993	1993	1993	0
514	20231123	110400	10899323	1993	1993	1993	1993	0
515	20231123	110300	10899323	1993	1993	1993	1993	0
516	20231123	110200	10899323	1993	1993	1993	1993	0
517	20231123	110100	10899323	1993	1993	1993	1993	0
518	20231123	110000	10899323	1993	1985	1993	1985	110
519	20231123	105900	10680101	1993	1993	1993	1993	0
520	20231123	105800	10680101	1993	1993	1993	1993	0
521	20231123	105700	10680101	1993	1993	1993	1993	0
522	20231123	105600	10680101	1993	1993	1993	1993	0
523	20231123	105500	10680101	1993	1993	1993	1993	0
524	20231123	105400	10680101	1993	1993	1993	1993	0
525	20231123	105300	10680101	1993	1993	1993	1993	0
526	20231123	105200	10680101	1993	1993	1993	1993	0
527	20231123	105100	10680101	1993	1993	1993	1993	0
528	20231123	105000	10680101	1993	1993	1993	1993	0
529	20231123	104900	10680101	1993	1993	1993	1993	0
530	20231123	104800	10680101	1993	1993	1993	1993	0
531	20231123	104700	10680101	1993	1993	1993	1993	0
532	20231123	104600	10680101	1993	1984	1993	1984	20
533	20231123	104500	10640267	1985	1985	1985	1985	0
534	20231123	104400	10640267	1985	1985	1985	1985	0
535	20231123	104300	10640267	1985	1985	1985	1985	0
536	20231123	104200	10640267	1985	1985	1985	1985	0
537	20231123	104100	10640267	1985	1985	1985	1985	0
538	20231123	104000	10640267	1985	1985	1985	1985	0
539	20231123	103900	10640267	1985	1985	1985	1985	0
540	20231123	103800	10640267	1985	1985	1985	1985	0
541	20231123	103700	10640267	1985	1985	1985	1985	0
542	20231123	103600	10640267	1985	1985	1985	1985	0
543	20231123	103500	10640267	1985	1985	1985	1985	0
544	20231123	103400	10640267	1985	1985	1985	1985	0
545	20231123	103300	10640267	1985	1985	1985	1985	1
546	20231123	103200	10638282	1985	1985	1985	1985	0
547	20231123	103100	10638282	1985	1985	1985	1985	0
548	20231123	103000	10638282	1985	1986	1986	1985	259
549	20231123	102900	10123916	1997	1997	1997	1997	0
550	20231123	102800	10123916	1997	1997	1997	1997	0
551	20231123	102700	10123916	1997	1997	1997	1997	0
552	20231123	102600	10123916	1997	1997	1997	1997	0
553	20231123	102500	10123916	1997	1997	1997	1997	0
554	20231123	102400	10123916	1997	1997	1997	1997	0
555	20231123	102300	10123916	1997	1997	1997	1997	0
556	20231123	102200	10123916	1997	1997	1997	1997	0
557	20231123	102100	10123916	1997	1997	1997	1997	0
558	20231123	102000	10123916	1997	1997	1997	1997	0
559	20231123	101900	10123916	1997	1997	1997	1997	0
560	20231123	101800	10123916	1997	1997	1997	1997	0
561	20231123	101700	10123916	1997	1997	1997	1997	0
562	20231123	101600	10123916	1997	1997	1997	1997	0
563	20231123	101500	10123916	1997	1997	1997	1997	0
564	20231123	101400	10123916	1997	1997	1997	1997	0
565	20231123	101300	10123916	1997	1997	1997	1997	0
566	20231123	101200	10123916	1997	1997	1997	1997	0
567	20231123	101100	10123916	1997	1997	1997	1997	0
568	20231123	101000	10123916	1997	1987	1997	1987	25
569	20231123	100900	10074032	1985	1985	1985	1985	1
570	20231123	100800	10072047	1983	1983	1983	1983	0
571	20231123	100700	10072047	1983	1983	1983	1983	0
572	20231123	100600	10072047	1983	1983	1983	1983	0
573	20231123	100500	10072047	1983	1983	1983	1983	0
574	20231123	100400	10072047	1983	1983	1983	1983	0
575	20231123	100300	10072047	1983	1983	1983	1983	0
576	20231123	100200	10072047	1983	1983	1983	1983	8
577	20231123	100100	10056183	1997	1985	1997	1985	8
578	20231123	100000	10040229	1982	1982	1982	1982	0
579	20231123	095900	10040229	1982	1982	1982	1982	0
580	20231123	095800	10040229	1982	1982	1982	1982	1
581	20231123	095700	10038247	1998	1998	1998	1998	0
582	20231123	095600	10038247	1998	1996	1998	1982	156
583	20231123	095500	9726827	1996	1981	1996	1981	188
584	20231123	095400	9354265	1981	1981	1981	1981	101
585	20231123	095300	9154184	1981	1975	1981	1975	126
586	20231123	095200	8904695	1981	1975	1981	1975	2409
587	20231123	095100	4132665	1980	1980	1980	1980	0
588	20231123	095000	4132665	1980	1980	1980	1980	0
589	20231123	094900	4132665	1980	1980	1980	1980	0
590	20231123	094800	4132665	1980	1975	1980	1975	199
591	20231123	094700	3738674	1980	1980	1980	1980	0
592	20231123	094600	3738674	1980	1980	1980	1980	0
593	20231123	094500	3738674	1980	1980	1980	1980	0
594	20231123	094400	3738674	1980	1980	1980	1980	0
595	20231123	094300	3738674	1980	1980	1980	1980	0
596	20231123	094200	3738674	1980	1980	1980	1980	0
597	20231123	094100	3738674	1980	1980	1980	1980	0
598	20231123	094000	3738674	1980	1980	1980	1980	0
599	20231123	093900	3738674	1980	1980	1980	1980	0
600	20231123	093800	3738674	1980	1975	1980	1975	346
601	20231123	093700	3053599	1979	1979	1979	1979	0
602	20231123	093600	3053599	1979	1968	1979	1968	38
603	20231123	093500	2978555	1967	1967	1967	1967	0
604	20231123	093400	2978555	1967	1978	1978	1967	843
605	20231123	093300	1320227	1975	1974	1975	1974	5
606	20231123	093200	1310353	1969	1967	1969	1967	2
607	20231123	093100	1306417	1971	1971	1971	1971	0
608	20231123	093000	1306417	1971	1971	1971	1971	0
609	20231123	092900	1306417	1971	1971	1971	1971	0
610	20231123	092800	1306417	1971	1971	1971	1971	0
611	20231123	092700	1306417	1971	1971	1971	1971	106
612	20231123	092600	1097491	1973	1975	1975	1973	20
613	20231123	092500	1058009	1977	1980	1980	1977	82
614	20231123	092400	895859	1980	1980	1980	1980	1
615	20231123	092300	893879	1981	1977	1981	1977	7
616	20231123	092200	880017	1973	1973	1981	1973	34
617	20231123	092100	812713	1975	1975	1975	1975	0
618	20231123	092000	812713	1975	1975	1975	1975	0
619	20231123	091900	812713	1975	1975	1975	1975	36
620	20231123	091800	741613	1980	1980	1980	1980	0
621	20231123	091700	741613	1980	1980	1980	1980	0
622	20231123	091600	741613	1980	1980	1980	1980	0
623	20231123	091500	741613	1980	1980	1980	1980	0
624	20231123	091400	741613	1980	1980	1980	1980	0
625	20231123	091300	741613	1980	1980	1980	1980	0
626	20231123	091200	741613	1980	1980	1980	1980	81
627	20231123	091100	581233	1980	1980	1980	1980	0
628	20231123	091000	581233	1980	1982	1982	1980	12
629	20231123	090900	557453	1993	1993	1993	1993	0
630	20231123	090800	557453	1993	1993	1993	1993	0
631	20231123	090700	557453	1993	1993	1993	1993	0
632	20231123	090600	557453	1993	1993	1993	1993	0
633	20231123	090500	557453	1993	1993	1993	1993	0
634	20231123	090400	557453	1993	1993	1993	1993	0
635	20231123	090300	557453	1993	1993	1993	1993	1
636	20231123	090200	555460	1980	1980	1980	1980	0
637	20231123	090100	555460	1980	1980	1980	1980	0
638	20231123	090000	555460	1980	2020	2020	1980	275