KissMeData/084870/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	195000	357993621	1958	1958	1958	1958	2540
3	20231116	194900	357993621	1958	1958	1958	1958	0
4	20231116	194800	357993621	1958	1958	1958	1958	0
5	20231116	194700	357993621	1958	1958	1958	1958	0
6	20231116	194600	357993621	1958	1958	1958	1958	0
7	20231116	194500	357993621	1958	1958	1958	1958	0
8	20231116	194400	357993621	1958	1958	1958	1958	0
9	20231116	194300	357993621	1958	1958	1958	1958	0
10	20231116	194200	357993621	1958	1958	1958	1958	0
11	20231116	194100	357993621	1958	1958	1958	1958	0
12	20231116	194000	357993621	1958	1958	1958	1958	0
13	20231116	193900	357993621	1958	1958	1958	1958	0
14	20231116	193800	357993621	1958	1958	1958	1958	0
15	20231116	193700	357993621	1958	1958	1958	1958	0
16	20231116	193600	357993621	1958	1958	1958	1958	0
17	20231116	193500	357993621	1958	1958	1958	1958	0
18	20231116	193400	357993621	1958	1958	1958	1958	0
19	20231116	193300	357993621	1958	1958	1958	1958	0
20	20231116	193200	357993621	1958	1958	1958	1958	0
21	20231116	193100	357993621	1958	1958	1958	1958	0
22	20231116	193000	357993621	1958	1958	1958	1958	0
23	20231116	192900	357993621	1958	1958	1958	1958	0
24	20231116	192800	357993621	1958	1958	1958	1958	0
25	20231116	192700	357993621	1958	1958	1958	1958	0
26	20231116	192600	357993621	1958	1958	1958	1958	0
27	20231116	192500	357993621	1958	1958	1958	1958	0
28	20231116	192400	357993621	1958	1958	1958	1958	0
29	20231116	192300	357993621	1958	1958	1958	1958	0
30	20231116	192200	357993621	1958	1958	1958	1958	0
31	20231116	192100	357993621	1958	1958	1958	1958	0
32	20231116	192000	357993621	1958	1958	1958	1958	2540
33	20231116	191900	357993621	1958	1958	1958	1958	0
34	20231116	191800	357993621	1958	1958	1958	1958	0
35	20231116	191700	357993621	1958	1958	1958	1958	0
36	20231116	191600	357993621	1958	1958	1958	1958	0
37	20231116	191500	357993621	1958	1958	1958	1958	0
38	20231116	191400	357993621	1958	1958	1958	1958	0
39	20231116	191300	357993621	1958	1958	1958	1958	0
40	20231116	191200	357993621	1958	1958	1958	1958	0
41	20231116	191100	357993621	1958	1958	1958	1958	0
42	20231116	191000	357993621	1958	1958	1958	1958	0
43	20231116	190900	357993621	1958	1958	1958	1958	0
44	20231116	190800	357993621	1958	1958	1958	1958	0
45	20231116	190700	357993621	1958	1958	1958	1958	0
46	20231116	190600	357993621	1958	1958	1958	1958	0
47	20231116	190500	357993621	1958	1958	1958	1958	0
48	20231116	190400	357993621	1958	1958	1958	1958	0
49	20231116	190300	357993621	1958	1958	1958	1958	0
50	20231116	190200	357993621	1958	1958	1958	1958	0
51	20231116	190100	357993621	1958	1958	1958	1958	0
52	20231116	190000	357993621	1958	1958	1958	1958	0
53	20231116	185900	357993621	1958	1958	1958	1958	0
54	20231116	185800	357993621	1958	1958	1958	1958	0
55	20231116	185700	357993621	1958	1958	1958	1958	0
56	20231116	185600	357993621	1958	1958	1958	1958	0
57	20231116	185500	357993621	1958	1958	1958	1958	0
58	20231116	185400	357993621	1958	1958	1958	1958	0
59	20231116	185300	357993621	1958	1958	1958	1958	0
60	20231116	185200	357993621	1958	1958	1958	1958	0
61	20231116	185100	357993621	1958	1958	1958	1958	0
62	20231116	185000	357993621	1958	1958	1958	1958	2540
63	20231116	184900	357993621	1958	1958	1958	1958	0
64	20231116	184800	357993621	1958	1958	1958	1958	0
65	20231116	184700	357993621	1958	1958	1958	1958	0
66	20231116	184600	357993621	1958	1958	1958	1958	0
67	20231116	184500	357993621	1958	1958	1958	1958	0
68	20231116	184400	357993621	1958	1958	1958	1958	0
69	20231116	184300	357993621	1958	1958	1958	1958	0
70	20231116	184200	357993621	1958	1958	1958	1958	0
71	20231116	184100	357993621	1958	1958	1958	1958	0
72	20231116	184000	357993621	1958	1958	1958	1958	0
73	20231116	183900	357993621	1958	1958	1958	1958	0
74	20231116	183800	357993621	1958	1958	1958	1958	0
75	20231116	183700	357993621	1958	1958	1958	1958	0
76	20231116	183600	357993621	1958	1958	1958	1958	0
77	20231116	183500	357993621	1958	1958	1958	1958	0
78	20231116	183400	357993621	1958	1958	1958	1958	0
79	20231116	183300	357993621	1958	1958	1958	1958	0
80	20231116	183200	357993621	1958	1958	1958	1958	0
81	20231116	183100	357993621	1958	1958	1958	1958	0
82	20231116	183000	357993621	1958	1958	1958	1958	0
83	20231116	182900	357993621	1958	1958	1958	1958	0
84	20231116	182800	357993621	1958	1958	1958	1958	0
85	20231116	182700	357993621	1958	1958	1958	1958	0
86	20231116	182600	357993621	1958	1958	1958	1958	0
87	20231116	182500	357993621	1958	1958	1958	1958	0
88	20231116	182400	357993621	1958	1958	1958	1958	0
89	20231116	182300	357993621	1958	1958	1958	1958	0
90	20231116	182200	357993621	1958	1958	1958	1958	0
91	20231116	182100	357993621	1958	1958	1958	1958	0
92	20231116	182000	357993621	1958	1958	1958	1958	2540
93	20231116	181900	357993621	1958	1958	1958	1958	0
94	20231116	181800	357993621	1958	1958	1958	1958	0
95	20231116	181700	357993621	1958	1958	1958	1958	0
96	20231116	181600	357993621	1958	1958	1958	1958	0
97	20231116	181500	357993621	1958	1958	1958	1958	0
98	20231116	181400	357993621	1958	1958	1958	1958	0
99	20231116	181300	357993621	1958	1958	1958	1958	0
100	20231116	181200	357993621	1958	1958	1958	1958	0
101	20231116	181100	357993621	1958	1958	1958	1958	0
102	20231116	181000	357993621	1958	1958	1958	1958	0
103	20231116	180900	357993621	1958	1958	1958	1958	0
104	20231116	180800	357993621	1958	1958	1958	1958	0
105	20231116	180700	357993621	1958	1958	1958	1958	0
106	20231116	180600	357993621	1958	1958	1958	1958	0
107	20231116	180500	357993621	1958	1958	1958	1958	0
108	20231116	180400	357993621	1958	1958	1958	1958	0
109	20231116	180300	357993621	1958	1958	1958	1958	0
110	20231116	180200	357993621	1958	1958	1958	1958	0
111	20231116	180100	357993621	1958	1958	1958	1958	0
112	20231116	180000	357993621	1958	1958	1958	1958	0
113	20231116	175900	357993621	1958	1958	1958	1958	0
114	20231116	175800	357993621	1958	1958	1958	1958	0
115	20231116	175700	357993621	1958	1958	1958	1958	0
116	20231116	175600	357993621	1958	1958	1958	1958	0
117	20231116	175500	357993621	1958	1958	1958	1958	0
118	20231116	175400	357993621	1958	1958	1958	1958	0
119	20231116	175300	357993621	1958	1958	1958	1958	0
120	20231116	175200	357993621	1958	1958	1958	1958	0
121	20231116	175100	357993621	1958	1958	1958	1958	0
122	20231116	175000	357993621	1958	1958	1958	1958	2540
123	20231116	174900	357993621	1958	1958	1958	1958	0
124	20231116	174800	357993621	1958	1958	1958	1958	0
125	20231116	174700	357993621	1958	1958	1958	1958	0
126	20231116	174600	357993621	1958	1958	1958	1958	0
127	20231116	174500	357993621	1958	1958	1958	1958	0
128	20231116	174400	357993621	1958	1958	1958	1958	0
129	20231116	174300	357993621	1958	1958	1958	1958	0
130	20231116	174200	357993621	1958	1958	1958	1958	0
131	20231116	174100	357993621	1958	1958	1958	1958	0
132	20231116	174000	357993621	1958	1958	1958	1958	0
133	20231116	173900	357993621	1958	1958	1958	1958	0
134	20231116	173800	357993621	1958	1958	1958	1958	0
135	20231116	173700	357993621	1958	1958	1958	1958	0
136	20231116	173600	357993621	1958	1958	1958	1958	0
137	20231116	173500	357993621	1958	1958	1958	1958	0
138	20231116	173400	357993621	1958	1958	1958	1958	0
139	20231116	173300	357993621	1958	1958	1958	1958	0
140	20231116	173200	357993621	1958	1958	1958	1958	0
141	20231116	173100	357993621	1958	1958	1958	1958	0
142	20231116	173000	357993621	1958	1958	1958	1958	0
143	20231116	172900	357993621	1958	1958	1958	1958	0
144	20231116	172800	357993621	1958	1958	1958	1958	0
145	20231116	172700	357993621	1958	1958	1958	1958	0
146	20231116	172600	357993621	1958	1958	1958	1958	0
147	20231116	172500	357993621	1958	1958	1958	1958	0
148	20231116	172400	357993621	1958	1958	1958	1958	0
149	20231116	172300	357993621	1958	1958	1958	1958	0
150	20231116	172200	357993621	1958	1958	1958	1958	0
151	20231116	172100	357993621	1958	1958	1958	1958	0
152	20231116	172000	357993621	1958	1958	1958	1958	2540
153	20231116	171900	357993621	1958	1958	1958	1958	0
154	20231116	171800	357993621	1958	1958	1958	1958	0
155	20231116	171700	357993621	1958	1958	1958	1958	0
156	20231116	171600	357993621	1958	1958	1958	1958	0
157	20231116	171500	357993621	1958	1958	1958	1958	0
158	20231116	171400	357993621	1958	1958	1958	1958	0
159	20231116	171300	357993621	1958	1958	1958	1958	0
160	20231116	171200	357993621	1958	1958	1958	1958	0
161	20231116	171100	357993621	1958	1958	1958	1958	0
162	20231116	171000	357993621	1958	1958	1958	1958	0
163	20231116	170900	357993621	1958	1958	1958	1958	0
164	20231116	170800	357993621	1958	1958	1958	1958	0
165	20231116	170700	357993621	1958	1958	1958	1958	0
166	20231116	170600	357993621	1958	1958	1958	1958	0
167	20231116	170500	357993621	1958	1958	1958	1958	0
168	20231116	170400	357993621	1958	1958	1958	1958	0
169	20231116	170300	357993621	1958	1958	1958	1958	0
170	20231116	170200	357993621	1958	1958	1958	1958	0
171	20231116	170100	357993621	1958	1958	1958	1958	0
172	20231116	170000	357993621	1958	1958	1958	1958	0
173	20231116	165900	357993621	1958	1958	1958	1958	0
174	20231116	165800	357993621	1958	1958	1958	1958	0
175	20231116	165700	357993621	1958	1958	1958	1958	0
176	20231116	165600	357993621	1958	1958	1958	1958	0
177	20231116	165500	357993621	1958	1958	1958	1958	0
178	20231116	165400	357993621	1958	1958	1958	1958	0
179	20231116	165300	357993621	1958	1958	1958	1958	0
180	20231116	165200	357993621	1958	1958	1958	1958	0
181	20231116	165100	357993621	1958	1958	1958	1958	0
182	20231116	165000	357993621	1958	1958	1958	1958	2540
183	20231116	164900	357993621	1958	1958	1958	1958	0
184	20231116	164800	357993621	1958	1958	1958	1958	0
185	20231116	164700	357993621	1958	1958	1958	1958	0
186	20231116	164600	357993621	1958	1958	1958	1958	0
187	20231116	164500	357993621	1958	1958	1958	1958	0
188	20231116	164400	357993621	1958	1958	1958	1958	0
189	20231116	164300	357993621	1958	1958	1958	1958	0
190	20231116	164200	357993621	1958	1958	1958	1958	0
191	20231116	164100	357993621	1958	1958	1958	1958	0
192	20231116	164000	357993621	1958	1958	1958	1958	0
193	20231116	163900	357993621	1958	1958	1958	1958	0
194	20231116	163800	357993621	1958	1958	1958	1958	0
195	20231116	163700	357993621	1958	1958	1958	1958	0
196	20231116	163600	357993621	1958	1958	1958	1958	0
197	20231116	163500	357993621	1958	1958	1958	1958	0
198	20231116	163400	357993621	1958	1958	1958	1958	0
199	20231116	163300	357993621	1958	1958	1958	1958	0
200	20231116	163200	357993621	1958	1958	1958	1958	0
201	20231116	163100	357993621	1958	1958	1958	1958	0
202	20231116	163000	357993621	1958	1958	1958	1958	2540
203	20231116	162900	353020301	1980	1980	1980	1980	0
204	20231116	162800	353020301	1980	1980	1980	1980	0
205	20231116	162700	353020301	1980	1980	1980	1980	0
206	20231116	162600	353020301	1980	1980	1980	1980	0
207	20231116	162500	353020301	1980	1980	1980	1980	0
208	20231116	162400	353020301	1980	1980	1980	1980	0
209	20231116	162300	353020301	1980	1980	1980	1980	0
210	20231116	162200	353020301	1980	1980	1980	1980	0
211	20231116	162100	353020301	1980	1980	1980	1980	0
212	20231116	162000	353020301	1980	1980	1980	1980	0
213	20231116	161900	353020301	1980	1967	1980	1967	188
214	20231116	161800	352650187	1967	1967	1967	1967	0
215	20231116	161700	352650187	1967	1958	1967	1958	158
216	20231116	161600	352339839	1954	1950	1954	1950	6029
217	20231116	161500	340561011	1952	1952	1952	1952	167
218	20231116	161400	340235027	1950	1950	1950	1950	0
219	20231116	161300	340235027	1950	1951	1951	1950	1025
220	20231116	161200	338235900	1952	1952	1952	1952	0
221	20231116	161100	338235900	1952	1952	1952	1952	0
222	20231116	161000	338235900	1952	1952	1952	1952	167
223	20231116	160900	337909916	1952	1952	1952	1952	0
224	20231116	160800	337909916	1952	1952	1952	1952	0
225	20231116	160700	337909916	1952	1952	1952	1952	20
226	20231116	160600	337870876	1954	1954	1954	1954	0
227	20231116	160500	337870876	1954	1954	1954	1954	167
228	20231116	160400	337544558	1954	1954	1954	1954	0
229	20231116	160300	337544558	1954	1954	1954	1954	0
230	20231116	160200	337544558	1954	1954	1954	1954	0
231	20231116	160100	337544558	1954	1954	1954	1954	0
232	20231116	160000	337544558	1954	1952	1954	1952	679
233	20231116	155900	336218092	1951	1951	1951	1951	444
234	20231116	155800	335351848	1952	1952	1952	1952	0
235	20231116	155700	335351848	1952	1952	1952	1952	0
236	20231116	155600	335351848	1952	1952	1952	1952	0
237	20231116	155500	335351848	1952	1952	1952	1952	167
238	20231116	155400	335025864	1952	1952	1952	1952	0
239	20231116	155300	335025864	1952	1952	1952	1952	0
240	20231116	155200	335025864	1952	1952	1952	1952	0
241	20231116	155100	335025864	1952	1952	1952	1952	0
242	20231116	155000	335025864	1952	1952	1952	1952	0
243	20231116	154900	335025864	1952	1952	1952	1952	431
244	20231116	154800	334184552	1953	1953	1953	1953	0
245	20231116	154700	334184552	1953	1953	1953	1953	0
246	20231116	154600	334184552	1953	1953	1953	1953	0
247	20231116	154500	334184552	1953	1953	1953	1953	0
248	20231116	154400	334184552	1953	1953	1953	1953	54
249	20231116	154300	334079090	1954	1954	1954	1954	100
250	20231116	154200	333883690	1953	1953	1953	1953	0
251	20231116	154100	333883690	1953	1953	1953	1953	0
252	20231116	154000	333883690	1953	1953	1953	1953	0
253	20231116	153900	333883690	1953	1953	1953	1953	0
254	20231116	153800	333883690	1953	1953	1953	1953	0
255	20231116	153700	333883690	1953	1953	1953	1953	0
256	20231116	153600	333883690	1953	1953	1953	1953	0
257	20231116	153500	333883690	1953	1953	1953	1953	38
258	20231116	153400	333809476	1954	1954	1954	1954	0
259	20231116	153300	333809476	1954	1954	1954	1954	1
260	20231116	153200	333807522	1957	1957	1957	1957	0
261	20231116	153100	333807522	1957	1957	1957	1957	0
262	20231116	153000	333807522	1957	1957	1957	1957	135
263	20231116	152900	333543327	1958	1958	1958	1958	0
264	20231116	152800	333543327	1958	1958	1958	1958	1
265	20231116	152700	333541369	1959	1959	1959	1959	0
266	20231116	152600	333541369	1959	1959	1959	1959	0
267	20231116	152500	333541369	1959	1959	1959	1959	1296
268	20231116	152400	331002505	1957	1957	1957	1957	0
269	20231116	152300	331002505	1957	1957	1957	1957	0
270	20231116	152200	331002505	1957	1957	1957	1957	513
271	20231116	152100	329998564	1959	1959	1959	1959	0
272	20231116	152000	329998564	1959	1959	1959	1959	15
273	20231116	151900	329969179	1959	1959	1959	1959	44
274	20231116	151800	329882983	1959	1957	1959	1957	1068
275	20231116	151700	327792815	1955	1955	1955	1955	0
276	20231116	151600	327792815	1955	1955	1955	1955	0
277	20231116	151500	327792815	1955	1958	1958	1955	1529
278	20231116	151400	324802231	1958	1959	1959	1958	30
279	20231116	151300	324743462	1959	1959	1959	1959	0
280	20231116	151200	324743462	1959	1959	1959	1959	1
281	20231116	151100	324741503	1959	1959	1959	1959	142
282	20231116	151000	324463325	1959	1959	1959	1959	0
283	20231116	150900	324463325	1959	1959	1959	1959	0
284	20231116	150800	324463325	1959	1959	1959	1959	19
285	20231116	150700	324426104	1959	1959	1959	1959	0
286	20231116	150600	324426104	1959	1959	1959	1959	0
287	20231116	150500	324426104	1959	1960	1960	1959	146
288	20231116	150400	324140044	1967	1967	1967	1967	998
289	20231116	150300	322176978	1967	1958	1967	1958	247
290	20231116	150200	321691138	1972	1972	1972	1972	5
291	20231116	150100	321681278	1952	1958	1958	1952	2465
292	20231116	150000	316856516	1958	1956	1958	1956	62
293	20231116	145900	316735154	1956	1958	1958	1956	1061
294	20231116	145800	314659750	1958	1958	1958	1958	53
295	20231116	145700	314555976	1958	1957	1958	1957	45
296	20231116	145600	314467883	1957	1962	1962	1957	508
297	20231116	145500	313473452	1962	1962	1962	1962	58
298	20231116	145400	313359656	1959	1959	1962	1959	10639
299	20231116	145300	292487855	1959	1959	1959	1959	104
300	20231116	145200	292284119	1957	1957	1957	1957	501
301	20231116	145100	291303662	1958	1956	1958	1956	689
302	20231116	145000	289954635	1956	1956	1956	1956	5
303	20231116	144900	289944855	1957	1957	1957	1957	0
304	20231116	144800	289944855	1957	1957	1957	1957	28
305	20231116	144700	289890059	1957	1957	1957	1957	5
306	20231116	144600	289880274	1956	1956	1956	1956	0
307	20231116	144500	289880274	1956	1956	1956	1956	61
308	20231116	144400	289760958	1956	1956	1956	1956	16
309	20231116	144300	289729662	1957	1957	1957	1957	0
310	20231116	144200	289729662	1957	1957	1957	1957	0
311	20231116	144100	289729662	1957	1955	1957	1955	92
312	20231116	144000	289549676	1957	1958	1958	1955	185
313	20231116	143900	289187847	1963	1963	1963	1963	10
314	20231116	143800	289168217	1973	1978	1978	1973	1046
315	20231116	143700	287104299	1960	1960	1960	1960	1000
316	20231116	143600	285144299	1973	1959	1978	1959	1760
317	20231116	143500	281682225	1959	1959	1959	1959	0
318	20231116	143400	281682225	1959	1959	1959	1959	0
319	20231116	143300	281682225	1959	1959	1959	1959	10
320	20231116	143200	281662635	1959	1959	1959	1959	0
321	20231116	143100	281662635	1959	1959	1959	1959	0
322	20231116	143000	281662635	1959	1959	1959	1959	41
323	20231116	142900	281582316	1959	1959	1959	1959	0
324	20231116	142800	281582316	1959	1959	1962	1959	183
325	20231116	142700	281223768	1962	1962	1962	1962	0
326	20231116	142600	281223768	1962	1960	1962	1957	101
327	20231116	142500	281025915	1956	1967	1968	1956	79
328	20231116	142400	280870674	1967	1967	1967	1967	16
329	20231116	142300	280839202	1967	1985	1985	1967	1056
330	20231116	142200	278748853	1964	1986	1987	1964	1030
331	20231116	142100	276725479	1981	1975	1987	1975	1693
332	20231116	142000	273372841	1975	1970	1975	1970	6
333	20231116	141900	273361016	1970	1970	1970	1970	0
334	20231116	141800	273361016	1970	1970	1970	1970	17
335	20231116	141700	273327526	1964	1964	1964	1964	26
336	20231116	141600	273276462	1964	1964	1964	1964	0
337	20231116	141500	273276462	1964	1964	1964	1964	44
338	20231116	141400	273190046	1964	1967	1967	1958	373
339	20231116	141300	272459481	1969	1971	1971	1969	149
340	20231116	141200	272165856	1971	1971	1971	1971	17
341	20231116	141100	272132349	1971	1971	1971	1971	0
342	20231116	141000	272132349	1971	1971	1971	1971	200
343	20231116	140900	271738149	1971	1971	1971	1971	17
344	20231116	140800	271704642	1967	1967	1967	1967	0
345	20231116	140700	271704642	1967	1967	1967	1967	0
346	20231116	140600	271704642	1967	1967	1967	1967	764
347	20231116	140500	270201854	1967	1967	1967	1967	71
348	20231116	140400	270062197	1967	1963	1976	1963	1374
349	20231116	140300	267350270	1963	1963	1963	1963	88
350	20231116	140200	267177526	1963	1963	1963	1963	112
351	20231116	140100	266957670	1973	1969	1973	1952	1825
352	20231116	140000	263376412	1969	1969	1969	1969	17
353	20231116	135900	263342939	1969	1969	1969	1969	50
354	20231116	135800	263244489	1965	1965	1965	1965	0
355	20231116	135700	263244489	1965	1965	1965	1965	17
356	20231116	135600	263211084	1964	1964	1964	1964	989
357	20231116	135500	261268688	1964	1964	1964	1964	0
358	20231116	135400	261268688	1964	1964	1964	1964	17
359	20231116	135300	261235300	1964	1964	1964	1964	18
360	20231116	135200	261199948	1964	1964	1964	1964	0
361	20231116	135100	261199948	1964	1959	1974	1959	1842
362	20231116	135000	257570545	1959	1957	1959	1957	753
363	20231116	134900	256096896	1959	1957	1959	1957	46
364	20231116	134800	256006840	1957	1955	1957	1955	246
365	20231116	134700	255525818	1957	1955	1957	1955	47
366	20231116	134600	255433899	1959	1957	1959	1955	168
367	20231116	134500	255105306	1959	1959	1959	1959	34
368	20231116	134400	255038700	1959	1959	1959	1959	376
369	20231116	134300	254302116	1959	1959	1959	1959	46
370	20231116	134200	254212002	1970	1955	1970	1955	1033
371	20231116	134100	252177247	1955	1962	1962	1955	981
372	20231116	134000	250259019	1962	1962	1962	1962	51
373	20231116	133900	250158957	1971	1971	1976	1971	1045
374	20231116	133800	248099197	1958	1974	1974	1958	432
375	20231116	133700	247253293	1974	1974	1974	1974	429
376	20231116	133600	246406447	1960	1952	1979	1952	2742
377	20231116	133500	241023770	1948	1974	1974	1948	1361
378	20231116	133400	238359403	1974	1974	1974	1974	0
379	20231116	133300	238359403	1974	1974	1974	1974	1
380	20231116	133200	238357429	1974	1982	1982	1974	2528
381	20231116	133100	233355100	1982	1983	1983	1982	441
382	20231116	133000	232480984	1982	1982	1982	1982	17
383	20231116	132900	232447290	1982	1982	1982	1982	203
384	20231116	132800	232044944	1983	1983	1983	1983	0
385	20231116	132700	232044944	1983	1983	1983	1983	0
386	20231116	132600	232044944	1983	1983	1983	1983	1009
387	20231116	132500	230044097	1984	1984	1984	1984	0
388	20231116	132400	230044097	1984	1984	1984	1984	17
389	20231116	132300	230010369	1984	1984	1984	1984	0
390	20231116	132200	230010369	1984	1984	1984	1984	0
391	20231116	132100	230010369	1984	1984	1989	1984	1228
392	20231116	132000	227570956	1984	1984	1984	1984	30
393	20231116	131900	227511436	1984	1985	1985	1984	122
394	20231116	131800	227269340	1988	1988	1988	1988	1
395	20231116	131700	227267352	1988	1988	1988	1988	0
396	20231116	131600	227267352	1988	1988	1988	1988	0
397	20231116	131500	227267352	1988	1988	1988	1988	0
398	20231116	131400	227267352	1988	1988	1988	1988	114
399	20231116	131300	227040720	1989	1989	1989	1989	0
400	20231116	131200	227040720	1989	1989	1989	1989	0
401	20231116	131100	227040720	1989	1989	1989	1989	0
402	20231116	131000	227040720	1989	1989	1989	1989	0
403	20231116	130900	227040720	1989	1989	1989	1989	0
404	20231116	130800	227040720	1989	1989	1989	1989	1
405	20231116	130700	227038731	1989	1988	1989	1988	1034
406	20231116	130600	224982111	1989	1981	1989	1981	687
407	20231116	130500	223615820	1986	1986	1986	1986	4
408	20231116	130400	223607876	1988	1980	1988	1980	847
409	20231116	130300	221930013	1980	1980	1980	1980	1
410	20231116	130200	221928033	1981	1981	1981	1981	12
411	20231116	130100	221904261	1977	1977	1977	1977	1
412	20231116	130000	221902284	1977	1977	1977	1977	17
413	20231116	125900	221868675	1977	1977	1977	1977	202
414	20231116	125800	221469321	1977	1977	1977	1977	355
415	20231116	125700	220767486	1977	1977	1977	1977	7
416	20231116	125600	220753647	1977	1977	1977	1977	1
417	20231116	125500	220751670	1976	1976	1976	1976	0
418	20231116	125400	220751670	1976	1976	1976	1976	17
419	20231116	125300	220718078	1976	1976	1976	1976	104
420	20231116	125200	220512574	1976	1976	1976	1976	122
421	20231116	125100	220271502	1981	1975	1981	1975	672
422	20231116	125000	218943624	1975	1975	1975	1975	0
423	20231116	124900	218943624	1975	1975	1975	1975	50
424	20231116	124800	218844874	1970	1970	1970	1970	17
425	20231116	124700	218811384	1970	1970	1970	1970	0
426	20231116	124600	218811384	1970	1970	1970	1970	0
427	20231116	124500	218811384	1970	1970	1970	1970	17
428	20231116	124400	218777894	1970	1970	1970	1970	117
429	20231116	124300	218547404	1970	1970	1970	1970	0
430	20231116	124200	218547404	1970	1970	1970	1970	1
431	20231116	124100	218545434	1970	1970	1970	1970	32
432	20231116	124000	218482394	1970	1970	1970	1970	51
433	20231116	123900	218381924	1975	1974	1975	1956	1080
434	20231116	123800	216268315	1975	1956	1975	1956	521
435	20231116	123700	215240305	1970	1970	1970	1956	3048
436	20231116	123600	209249969	1975	1952	1975	1952	691
437	20231116	123500	207890823	1951	1951	1951	1951	0
438	20231116	123400	207890823	1951	1951	1951	1951	0
439	20231116	123300	207890823	1951	1952	1952	1951	18
440	20231116	123200	207855704	1949	1949	1949	1949	341
441	20231116	123100	207191095	1947	1947	1947	1947	0
442	20231116	123000	207191095	1947	1947	1947	1947	18
443	20231116	122900	207156049	1947	1947	1947	1947	0
444	20231116	122800	207156049	1947	1947	1947	1947	0
445	20231116	122700	207156049	1947	1947	1947	1947	151
446	20231116	122600	206862052	1947	1947	1947	1947	304
447	20231116	122500	206270164	1947	1947	1947	1947	122
448	20231116	122400	206032630	1949	1949	1949	1949	0
449	20231116	122300	206032630	1949	1949	1949	1949	20
450	20231116	122200	205993650	1951	1951	1951	1951	146
451	20231116	122100	205708804	1948	1954	1954	1948	701
452	20231116	122000	204343088	1956	1956	1956	1956	0
453	20231116	121900	204343088	1956	1956	1956	1956	0
454	20231116	121800	204343088	1956	1956	1956	1956	0
455	20231116	121700	204343088	1956	1956	1956	1956	20
456	20231116	121600	204303968	1956	1956	1956	1956	32
457	20231116	121500	204241376	1958	1958	1958	1958	0
458	20231116	121400	204241376	1958	1958	1958	1958	0
459	20231116	121300	204241376	1958	1958	1958	1958	1
460	20231116	121200	204239418	1958	1961	1966	1958	842
461	20231116	121100	202588256	1958	1958	1958	1958	3
462	20231116	121000	202582382	1947	1947	1947	1947	0
463	20231116	120900	202582382	1947	1969	1969	1947	1103
464	20231116	120800	200433783	1969	1969	1969	1969	0
465	20231116	120700	200433783	1969	1949	1969	1949	2032
466	20231116	120600	196453095	1970	1958	1975	1958	1713
467	20231116	120500	193080712	1958	1958	1958	1958	41
468	20231116	120400	193000434	1958	1958	1958	1958	112
469	20231116	120300	192781138	1945	1945	1945	1945	1029
470	20231116	120200	190779733	1964	1950	1964	1950	2045
471	20231116	120100	186777717	1965	1948	1965	1948	2045
472	20231116	120000	182776751	1950	1953	1953	1950	164
473	20231116	115900	182456765	1953	1956	1956	1953	60
474	20231116	115800	182339579	1955	1955	1955	1955	122
475	20231116	115700	182101069	1956	1956	1956	1956	18
476	20231116	115600	182065861	1956	1956	1956	1956	19
477	20231116	115500	182028697	1970	1970	1970	1970	0
478	20231116	115400	182028697	1970	1970	1970	1970	0
479	20231116	115300	182028697	1970	1970	1970	1970	1016
480	20231116	115200	180027177	1974	1974	1974	1974	0
481	20231116	115100	180027177	1974	1965	1975	1965	948
482	20231116	115000	178156530	1965	1965	1965	1965	0
483	20231116	114900	178156530	1965	1965	1965	1965	0
484	20231116	114800	178156530	1965	1965	1965	1965	4
485	20231116	114700	178148670	1966	1966	1966	1966	0
486	20231116	114600	178148670	1966	1966	1966	1966	0
487	20231116	114500	178148670	1966	1957	1966	1957	270
488	20231116	114400	177619560	1957	1968	1968	1957	177
489	20231116	114300	177273116	1956	1956	1956	1956	11
490	20231116	114200	177251600	1954	1954	1954	1954	18
491	20231116	114100	177216428	1953	1953	1953	1953	0
492	20231116	114000	177216428	1953	1953	1953	1953	0
493	20231116	113900	177216428	1953	1953	1953	1953	18
494	20231116	113800	177181274	1953	1953	1953	1953	147
495	20231116	113700	176894183	1974	1974	1974	1974	0
496	20231116	113600	176894183	1974	1953	1974	1953	691
497	20231116	113500	175532293	1953	1953	1953	1953	0
498	20231116	113400	175532293	1953	1953	1953	1953	0
499	20231116	113300	175532293	1953	1956	1956	1953	117
500	20231116	113200	175303474	1974	1956	1974	1956	92
501	20231116	113100	175122406	1956	1957	1957	1956	122
502	20231116	113000	174883772	1975	1975	1975	1975	0
503	20231116	112900	174883772	1975	1975	1975	1975	0
504	20231116	112800	174883772	1975	1975	1975	1975	0
505	20231116	112700	174883772	1975	1975	1975	1975	0
506	20231116	112600	174883772	1975	1975	1975	1975	0
507	20231116	112500	174883772	1975	1975	1975	1975	0
508	20231116	112400	174883772	1975	1975	1975	1975	0
509	20231116	112300	174883772	1975	1975	1975	1975	0
510	20231116	112200	174883772	1975	1975	1975	1975	0
511	20231116	112100	174883772	1975	1937	1975	1937	691
512	20231116	112000	173529305	1937	1937	1937	1937	0
513	20231116	111900	173529305	1937	1937	1937	1937	1057
514	20231116	111800	171481896	1944	1944	1944	1944	2
515	20231116	111700	171478008	1945	1945	1945	1945	525
516	20231116	111600	170456883	1935	1936	1936	1935	147
517	20231116	111500	170172341	1936	1936	1936	1936	18
518	20231116	111400	170137493	1936	1936	1936	1936	0
519	20231116	111300	170137493	1936	1936	1936	1936	33
520	20231116	111200	170073605	1936	1936	1936	1936	71
521	20231116	111100	169936149	1936	1937	1937	1936	2322
522	20231116	111000	165440173	1946	1946	1946	1946	0
523	20231116	110900	165440173	1946	1946	1946	1946	0
524	20231116	110800	165440173	1946	1946	1946	1946	0
525	20231116	110700	165440173	1946	1945	1946	1945	1583
526	20231116	110600	162359719	1946	1938	1946	1938	3699
527	20231116	110500	155162531	1938	1934	1938	1934	1083
528	20231116	110400	153065483	1934	1937	1937	1934	158
529	20231116	110300	152759700	1937	1937	1937	1937	10
530	20231116	110200	152740330	1937	1937	1937	1937	1
531	20231116	110100	152738393	1937	1937	1937	1937	34
532	20231116	110000	152672535	1938	1941	1941	1937	9
533	20231116	105900	152655089	1941	1944	1944	1941	912
534	20231116	105800	150882949	1944	1949	1949	1944	404
535	20231116	105700	150097329	1949	1949	1949	1949	1
536	20231116	105600	150095380	1949	1951	1951	1949	282
537	20231116	105500	149545202	1950	1950	1950	1950	1
538	20231116	105400	149543252	1950	1950	1952	1950	269
539	20231116	105300	149018500	1950	1950	1950	1950	160
540	20231116	105200	148706500	1949	1950	1965	1949	224
541	20231116	105100	148268105	1963	1954	1963	1949	1722
542	20231116	105000	144899500	1959	1959	1959	1959	0
543	20231116	104900	144899500	1959	1954	1959	1954	2
544	20231116	104800	144895587	1954	1954	1954	1954	36
545	20231116	104700	144825243	1960	1945	1960	1945	802
546	20231116	104600	143264111	1945	1945	1945	1944	185
547	20231116	104500	142904322	1945	1949	1949	1943	210
548	20231116	104400	142496041	1949	1953	1953	1949	1670
549	20231116	104300	139240964	1953	1953	1953	1953	58
550	20231116	104200	139127690	1953	1953	1953	1953	192
551	20231116	104100	138752714	1953	1952	1953	1951	174
552	20231116	104000	138413072	1966	1954	1966	1954	1709
553	20231116	103900	135061470	1955	1952	1955	1952	77
554	20231116	103800	134911004	1952	1967	1968	1952	2312
555	20231116	103700	130382446	1966	1984	1989	1966	1290
556	20231116	103600	127825274	1965	1969	1992	1965	2179
557	20231116	103500	123518000	1969	1956	1969	1954	2045
558	20231116	103400	119504784	1969	1950	1969	1950	2042
559	20231116	103300	115503580	1974	1950	1974	1950	1122
560	20231116	103200	113294350	1950	1955	1955	1945	1191
561	20231116	103100	110975250	1948	1965	1965	1948	3072
562	20231116	103000	104972091	1965	1965	1965	1965	114
563	20231116	102900	104748081	1965	1965	1965	1965	0
564	20231116	102800	104748081	1965	1965	1965	1965	929
565	20231116	102700	102922596	1964	1973	1973	1943	4412
566	20231116	102600	94304583	1975	1980	1980	1975	1528
567	20231116	102500	91283797	1982	1985	1985	1982	136
568	20231116	102400	91014099	1985	1985	1985	1985	55
569	20231116	102300	90904924	1985	1983	1985	1983	159
570	20231116	102200	90589341	1985	1985	1985	1983	110
571	20231116	102100	90370993	1993	1979	1993	1979	1711
572	20231116	102000	86974260	1979	1990	1990	1979	2276
573	20231116	101900	82455156	1990	1975	1990	1974	1772
574	20231116	101800	78951025	1975	1960	1975	1960	3325
575	20231116	101700	72405487	1954	1958	1958	1952	1321
576	20231116	101600	69824005	1958	1959	1963	1958	1656
577	20231116	101500	66575463	1954	1952	1959	1952	1514
578	20231116	101400	63615578	1952	1949	1959	1949	1087
579	20231116	101300	61492366	1949	1936	1949	1934	2963
580	20231116	101200	55742594	1941	1934	1946	1934	4194
581	20231116	101100	47602341	1934	1934	1934	1934	241
582	20231116	101000	47136247	1934	1932	1934	1932	88
583	20231116	100900	46966166	1932	1934	1934	1932	3105
584	20231116	100800	40964862	1934	1938	1938	1934	317
585	20231116	100700	40351361	1937	1938	1938	1935	1339
586	20231116	100600	37758090	1938	1936	1942	1935	957
587	20231116	100500	35901268	1935	1935	1949	1935	1117
588	20231116	100400	33736491	1932	1932	1932	1932	480
589	20231116	100300	32809131	1931	1930	1941	1930	77
590	20231116	100200	32660343	1929	1928	1946	1928	2073
591	20231116	100100	28638963	1928	1929	1929	1928	809
592	20231116	100000	27078899	1930	1928	1960	1928	14029