KissMeData/131100/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	200100	56988438	1983	1983	1983	1983	3362
3	20231120	200000	56988438	1983	1983	1983	1983	0
4	20231120	195900	56988438	1983	1983	1983	1983	0
5	20231120	195800	56988438	1983	1983	1983	1983	0
6	20231120	195700	56988438	1983	1983	1983	1983	0
7	20231120	195600	56988438	1983	1983	1983	1983	0
8	20231120	195500	56988438	1983	1983	1983	1983	0
9	20231120	195400	56988438	1983	1983	1983	1983	0
10	20231120	195300	56988438	1983	1983	1983	1983	0
11	20231120	195200	56988438	1983	1983	1983	1983	0
12	20231120	195100	56988438	1983	1983	1983	1983	0
13	20231120	195000	56988438	1983	1983	1983	1983	0
14	20231120	194900	56988438	1983	1983	1983	1983	0
15	20231120	194800	56988438	1983	1983	1983	1983	0
16	20231120	194700	56988438	1983	1983	1983	1983	0
17	20231120	194600	56988438	1983	1983	1983	1983	0
18	20231120	194500	56988438	1983	1983	1983	1983	0
19	20231120	194400	56988438	1983	1983	1983	1983	0
20	20231120	194300	56988438	1983	1983	1983	1983	0
21	20231120	194200	56988438	1983	1983	1983	1983	0
22	20231120	194100	56988438	1983	1983	1983	1983	0
23	20231120	194000	56988438	1983	1983	1983	1983	0
24	20231120	193900	56988438	1983	1983	1983	1983	0
25	20231120	193800	56988438	1983	1983	1983	1983	0
26	20231120	193700	56988438	1983	1983	1983	1983	0
27	20231120	193600	56988438	1983	1983	1983	1983	0
28	20231120	193500	56988438	1983	1983	1983	1983	0
29	20231120	193400	56988438	1983	1983	1983	1983	0
30	20231120	193300	56988438	1983	1983	1983	1983	0
31	20231120	193200	56988438	1983	1983	1983	1983	0
32	20231120	193100	56988438	1983	1983	1983	1983	3362
33	20231120	193000	56988438	1983	1983	1983	1983	0
34	20231120	192900	56988438	1983	1983	1983	1983	0
35	20231120	192800	56988438	1983	1983	1983	1983	0
36	20231120	192700	56988438	1983	1983	1983	1983	0
37	20231120	192600	56988438	1983	1983	1983	1983	0
38	20231120	192500	56988438	1983	1983	1983	1983	0
39	20231120	192400	56988438	1983	1983	1983	1983	0
40	20231120	192300	56988438	1983	1983	1983	1983	0
41	20231120	192200	56988438	1983	1983	1983	1983	0
42	20231120	192100	56988438	1983	1983	1983	1983	0
43	20231120	192000	56988438	1983	1983	1983	1983	0
44	20231120	191900	56988438	1983	1983	1983	1983	0
45	20231120	191800	56988438	1983	1983	1983	1983	0
46	20231120	191700	56988438	1983	1983	1983	1983	0
47	20231120	191600	56988438	1983	1983	1983	1983	0
48	20231120	191500	56988438	1983	1983	1983	1983	0
49	20231120	191400	56988438	1983	1983	1983	1983	0
50	20231120	191300	56988438	1983	1983	1983	1983	0
51	20231120	191200	56988438	1983	1983	1983	1983	0
52	20231120	191100	56988438	1983	1983	1983	1983	0
53	20231120	191000	56988438	1983	1983	1983	1983	0
54	20231120	190900	56988438	1983	1983	1983	1983	0
55	20231120	190800	56988438	1983	1983	1983	1983	0
56	20231120	190700	56988438	1983	1983	1983	1983	0
57	20231120	190600	56988438	1983	1983	1983	1983	0
58	20231120	190500	56988438	1983	1983	1983	1983	0
59	20231120	190400	56988438	1983	1983	1983	1983	0
60	20231120	190300	56988438	1983	1983	1983	1983	0
61	20231120	190200	56988438	1983	1983	1983	1983	0
62	20231120	190100	56988438	1983	1983	1983	1983	3362
63	20231120	190000	56988438	1983	1983	1983	1983	0
64	20231120	185900	56988438	1983	1983	1983	1983	0
65	20231120	185800	56988438	1983	1983	1983	1983	0
66	20231120	185700	56988438	1983	1983	1983	1983	0
67	20231120	185600	56988438	1983	1983	1983	1983	0
68	20231120	185500	56988438	1983	1983	1983	1983	0
69	20231120	185400	56988438	1983	1983	1983	1983	0
70	20231120	185300	56988438	1983	1983	1983	1983	0
71	20231120	185200	56988438	1983	1983	1983	1983	0
72	20231120	185100	56988438	1983	1983	1983	1983	0
73	20231120	185000	56988438	1983	1983	1983	1983	0
74	20231120	184900	56988438	1983	1983	1983	1983	0
75	20231120	184800	56988438	1983	1983	1983	1983	0
76	20231120	184700	56988438	1983	1983	1983	1983	0
77	20231120	184600	56988438	1983	1983	1983	1983	0
78	20231120	184500	56988438	1983	1983	1983	1983	0
79	20231120	184400	56988438	1983	1983	1983	1983	0
80	20231120	184300	56988438	1983	1983	1983	1983	0
81	20231120	184200	56988438	1983	1983	1983	1983	0
82	20231120	184100	56988438	1983	1983	1983	1983	0
83	20231120	184000	56988438	1983	1983	1983	1983	0
84	20231120	183900	56988438	1983	1983	1983	1983	0
85	20231120	183800	56988438	1983	1983	1983	1983	0
86	20231120	183700	56988438	1983	1983	1983	1983	0
87	20231120	183600	56988438	1983	1983	1983	1983	0
88	20231120	183500	56988438	1983	1983	1983	1983	0
89	20231120	183400	56988438	1983	1983	1983	1983	0
90	20231120	183300	56988438	1983	1983	1983	1983	0
91	20231120	183200	56988438	1983	1983	1983	1983	0
92	20231120	183100	56988438	1983	1983	1983	1983	3362
93	20231120	183000	56988438	1983	1983	1983	1983	0
94	20231120	182900	56988438	1983	1983	1983	1983	0
95	20231120	182800	56988438	1983	1983	1983	1983	0
96	20231120	182700	56988438	1983	1983	1983	1983	0
97	20231120	182600	56988438	1983	1983	1983	1983	0
98	20231120	182500	56988438	1983	1983	1983	1983	0
99	20231120	182400	56988438	1983	1983	1983	1983	0
100	20231120	182300	56988438	1983	1983	1983	1983	0
101	20231120	182200	56988438	1983	1983	1983	1983	0
102	20231120	182100	56988438	1983	1983	1983	1983	0
103	20231120	182000	56988438	1983	1983	1983	1983	0
104	20231120	181900	56988438	1983	1983	1983	1983	0
105	20231120	181800	56988438	1983	1983	1983	1983	0
106	20231120	181700	56988438	1983	1983	1983	1983	0
107	20231120	181600	56988438	1983	1983	1983	1983	0
108	20231120	181500	56988438	1983	1983	1983	1983	0
109	20231120	181400	56988438	1983	1983	1983	1983	0
110	20231120	181300	56988438	1983	1983	1983	1983	0
111	20231120	181200	56988438	1983	1983	1983	1983	0
112	20231120	181100	56988438	1983	1983	1983	1983	0
113	20231120	181000	56988438	1983	1983	1983	1983	0
114	20231120	180900	56988438	1983	1983	1983	1983	0
115	20231120	180800	56988438	1983	1983	1983	1983	0
116	20231120	180700	56988438	1983	1983	1983	1983	0
117	20231120	180600	56988438	1983	1983	1983	1983	0
118	20231120	180500	56988438	1983	1983	1983	1983	0
119	20231120	180400	56988438	1983	1983	1983	1983	0
120	20231120	180300	56988438	1983	1983	1983	1983	0
121	20231120	180200	56988438	1983	1983	1983	1983	0
122	20231120	180100	56988438	1983	1983	1983	1983	3362
123	20231120	180000	56988438	1983	1983	1983	1983	0
124	20231120	175900	56988438	1983	1983	1983	1983	0
125	20231120	175800	56988438	1983	1983	1983	1983	0
126	20231120	175700	56988438	1983	1983	1983	1983	0
127	20231120	175600	56988438	1983	1983	1983	1983	0
128	20231120	175500	56988438	1983	1983	1983	1983	0
129	20231120	175400	56988438	1983	1983	1983	1983	0
130	20231120	175300	56988438	1983	1983	1983	1983	0
131	20231120	175200	56988438	1983	1983	1983	1983	0
132	20231120	175100	56988438	1983	1983	1983	1983	0
133	20231120	175000	56988438	1983	1983	1983	1983	0
134	20231120	174900	56988438	1983	1983	1983	1983	0
135	20231120	174800	56988438	1983	1983	1983	1983	0
136	20231120	174700	56988438	1983	1983	1983	1983	0
137	20231120	174600	56988438	1983	1983	1983	1983	0
138	20231120	174500	56988438	1983	1983	1983	1983	0
139	20231120	174400	56988438	1983	1983	1983	1983	0
140	20231120	174300	56988438	1983	1983	1983	1983	0
141	20231120	174200	56988438	1983	1983	1983	1983	0
142	20231120	174100	56988438	1983	1983	1983	1983	0
143	20231120	174000	56988438	1983	1983	1983	1983	0
144	20231120	173900	56988438	1983	1983	1983	1983	0
145	20231120	173800	56988438	1983	1983	1983	1983	0
146	20231120	173700	56988438	1983	1983	1983	1983	0
147	20231120	173600	56988438	1983	1983	1983	1983	0
148	20231120	173500	56988438	1983	1983	1983	1983	0
149	20231120	173400	56988438	1983	1983	1983	1983	0
150	20231120	173300	56988438	1983	1983	1983	1983	0
151	20231120	173200	56988438	1983	1983	1983	1983	0
152	20231120	173100	56988438	1983	1983	1983	1983	3362
153	20231120	173000	56988438	1983	1983	1983	1983	0
154	20231120	172900	56988438	1983	1983	1983	1983	0
155	20231120	172800	56988438	1983	1983	1983	1983	0
156	20231120	172700	56988438	1983	1983	1983	1983	0
157	20231120	172600	56988438	1983	1983	1983	1983	0
158	20231120	172500	56988438	1983	1983	1983	1983	0
159	20231120	172400	56988438	1983	1983	1983	1983	0
160	20231120	172300	56988438	1983	1983	1983	1983	0
161	20231120	172200	56988438	1983	1983	1983	1983	0
162	20231120	172100	56988438	1983	1983	1983	1983	0
163	20231120	172000	56988438	1983	1983	1983	1983	0
164	20231120	171900	56988438	1983	1983	1983	1983	0
165	20231120	171800	56988438	1983	1983	1983	1983	0
166	20231120	171700	56988438	1983	1983	1983	1983	0
167	20231120	171600	56988438	1983	1983	1983	1983	0
168	20231120	171500	56988438	1983	1983	1983	1983	0
169	20231120	171400	56988438	1983	1983	1983	1983	0
170	20231120	171300	56988438	1983	1983	1983	1983	0
171	20231120	171200	56988438	1983	1983	1983	1983	0
172	20231120	171100	56988438	1983	1983	1983	1983	0
173	20231120	171000	56988438	1983	1983	1983	1983	0
174	20231120	170900	56988438	1983	1983	1983	1983	0
175	20231120	170800	56988438	1983	1983	1983	1983	0
176	20231120	170700	56988438	1983	1983	1983	1983	0
177	20231120	170600	56988438	1983	1983	1983	1983	0
178	20231120	170500	56988438	1983	1983	1983	1983	0
179	20231120	170400	56988438	1983	1983	1983	1983	0
180	20231120	170300	56988438	1983	1983	1983	1983	0
181	20231120	170200	56988438	1983	1983	1983	1983	0
182	20231120	170100	56988438	1983	1983	1983	1983	3362
183	20231120	170000	56988438	1983	1983	1983	1983	0
184	20231120	165900	56988438	1983	1983	1983	1983	0
185	20231120	165800	56988438	1983	1983	1983	1983	0
186	20231120	165700	56988438	1983	1983	1983	1983	0
187	20231120	165600	56988438	1983	1983	1983	1983	0
188	20231120	165500	56988438	1983	1983	1983	1983	0
189	20231120	165400	56988438	1983	1983	1983	1983	0
190	20231120	165300	56988438	1983	1983	1983	1983	0
191	20231120	165200	56988438	1983	1983	1983	1983	0
192	20231120	165100	56988438	1983	1983	1983	1983	0
193	20231120	165000	56988438	1983	1983	1983	1983	0
194	20231120	164900	56988438	1983	1983	1983	1983	0
195	20231120	164800	56988438	1983	1983	1983	1983	0
196	20231120	164700	56988438	1983	1983	1983	1983	0
197	20231120	164600	56988438	1983	1983	1983	1983	0
198	20231120	164500	56988438	1983	1983	1983	1983	0
199	20231120	164400	56988438	1983	1983	1983	1983	0
200	20231120	164300	56988438	1983	1983	1983	1983	0
201	20231120	164200	56988438	1983	1983	1983	1983	0
202	20231120	164100	56988438	1983	1983	1983	1983	0
203	20231120	164000	56988438	1983	1983	1983	1983	0
204	20231120	163900	56988438	1983	1983	1983	1983	0
205	20231120	163800	56988438	1983	1983	1983	1983	0
206	20231120	163700	56988438	1983	1983	1983	1983	0
207	20231120	163600	56988438	1983	1983	1983	1983	0
208	20231120	163500	56988438	1983	1983	1983	1983	0
209	20231120	163400	56988438	1983	1983	1983	1983	0
210	20231120	163300	56988438	1983	1983	1983	1983	0
211	20231120	163200	56988438	1983	1983	1983	1983	0
212	20231120	163100	56988438	1983	1983	1983	1983	3362
213	20231120	163000	56988438	1983	1983	1983	1983	0
214	20231120	162900	56988438	1983	1983	1983	1983	0
215	20231120	162800	56988438	1983	1983	1983	1983	0
216	20231120	162700	56988438	1983	1983	1983	1983	0
217	20231120	162600	56988438	1983	1983	1983	1983	0
218	20231120	162500	56988438	1983	1983	1983	1983	0
219	20231120	162400	56988438	1983	1983	1983	1983	0
220	20231120	162300	56988438	1983	1983	1983	1983	0
221	20231120	162200	56988438	1983	1983	1983	1983	0
222	20231120	162100	56988438	1983	1983	1983	1983	0
223	20231120	162000	56988438	1983	1983	1983	1983	0
224	20231120	161900	56988438	1983	1983	1983	1983	0
225	20231120	161800	56988438	1983	1983	1983	1983	0
226	20231120	161700	56988438	1983	1983	1983	1983	0
227	20231120	161600	56988438	1983	1983	1983	1983	0
228	20231120	161500	56988438	1983	1983	1983	1983	0
229	20231120	161400	56988438	1983	1983	1983	1983	0
230	20231120	161300	56988438	1983	1983	1983	1983	0
231	20231120	161200	56988438	1983	1983	1983	1983	0
232	20231120	161100	56988438	1983	1983	1983	1983	0
233	20231120	161000	56988438	1983	1983	1983	1983	0
234	20231120	160900	56988438	1983	1983	1983	1983	0
235	20231120	160800	56988438	1983	1983	1983	1983	0
236	20231120	160700	56988438	1983	1983	1983	1983	0
237	20231120	160600	56988438	1983	1983	1983	1983	0
238	20231120	160500	56988438	1983	1983	1983	1983	0
239	20231120	160400	56988438	1983	1983	1983	1983	0
240	20231120	160300	56988438	1983	1983	1983	1983	0
241	20231120	160200	56988438	1983	1983	1983	1983	0
242	20231120	160100	56988438	1983	1983	1983	1983	3362
243	20231120	160000	56988438	1983	1983	1983	1983	0
244	20231120	155900	56988438	1983	1983	1983	1983	0
245	20231120	155800	56988438	1983	1983	1983	1983	0
246	20231120	155700	56988438	1983	1983	1983	1983	0
247	20231120	155600	56988438	1983	1983	1983	1983	0
248	20231120	155500	56988438	1983	1983	1983	1983	0
249	20231120	155400	56988438	1983	1983	1983	1983	0
250	20231120	155300	56988438	1983	1983	1983	1983	0
251	20231120	155200	56988438	1983	1983	1983	1983	0
252	20231120	155100	56988438	1983	1983	1983	1983	0
253	20231120	155000	56988438	1983	1983	1983	1983	0
254	20231120	154900	56988438	1983	1983	1983	1983	0
255	20231120	154800	56988438	1983	1983	1983	1983	0
256	20231120	154700	56988438	1983	1983	1983	1983	0
257	20231120	154600	56988438	1983	1983	1983	1983	0
258	20231120	154500	56988438	1983	1983	1983	1983	0
259	20231120	154400	56988438	1983	1983	1983	1983	0
260	20231120	154300	56988438	1983	1983	1983	1983	0
261	20231120	154200	56988438	1983	1983	1983	1983	0
262	20231120	154100	56988438	1983	1983	1983	1983	0
263	20231120	154000	56988438	1983	1983	1983	1983	0
264	20231120	153900	56988438	1983	1983	1983	1983	0
265	20231120	153800	56988438	1983	1983	1983	1983	0
266	20231120	153700	56988438	1983	1983	1983	1983	0
267	20231120	153600	56988438	1983	1983	1983	1983	0
268	20231120	153500	56988438	1983	1983	1983	1983	0
269	20231120	153400	56988438	1983	1983	1983	1983	0
270	20231120	153300	56988438	1983	1983	1983	1983	0
271	20231120	153200	56988438	1983	1983	1983	1983	0
272	20231120	153100	56988438	1983	1983	1983	1983	3362
273	20231120	153000	56988438	1983	1983	1983	1983	3362
274	20231120	152900	50321592	1992	1992	1992	1992	0
275	20231120	152800	50321592	1992	1992	1992	1992	0
276	20231120	152700	50321592	1992	1992	1992	1992	0
277	20231120	152600	50321592	1992	1992	1992	1992	0
278	20231120	152500	50321592	1992	1992	1992	1992	0
279	20231120	152400	50321592	1992	1992	1992	1992	0
280	20231120	152300	50321592	1992	1992	1992	1992	0
281	20231120	152200	50321592	1992	1992	1992	1992	0
282	20231120	152100	50321592	1992	1992	1992	1992	0
283	20231120	152000	50321592	1992	1992	1992	1992	0
284	20231120	151900	50321592	1992	1992	1992	1992	0
285	20231120	151800	50321592	1992	1994	1994	1992	20
286	20231120	151700	50281716	1992	1992	1992	1992	2
287	20231120	151600	50277732	1992	1992	1992	1992	0
288	20231120	151500	50277732	1992	1992	1992	1992	0
289	20231120	151400	50277732	1992	1992	1992	1992	2
290	20231120	151300	50273748	1992	1992	1992	1992	0
291	20231120	151200	50273748	1992	1992	1992	1992	0
292	20231120	151100	50273748	1992	1992	1992	1992	3
293	20231120	151000	50267772	1992	1992	1992	1992	3
294	20231120	150900	50261796	1992	1992	1992	1992	3
295	20231120	150800	50255820	1992	1992	1992	1992	258
296	20231120	150700	49741884	1992	1992	1992	1992	0
297	20231120	150600	49741884	1992	1994	1994	1992	175
298	20231120	150500	49392938	1992	1992	1992	1992	0
299	20231120	150400	49392938	1992	1992	1992	1992	3
300	20231120	150300	49386962	1992	1992	1992	1992	0
301	20231120	150200	49386962	1992	1992	1992	1992	0
302	20231120	150100	49386962	1992	1992	1992	1992	0
303	20231120	150000	49386962	1992	1992	1992	1992	0
304	20231120	145900	49386962	1992	1992	1992	1992	0
305	20231120	145800	49386962	1992	1992	1992	1992	0
306	20231120	145700	49386962	1992	1992	1992	1992	3
307	20231120	145600	49380986	1992	1992	1992	1992	20
308	20231120	145500	49341146	1992	1992	1992	1992	0
309	20231120	145400	49341146	1992	1992	1992	1992	20
310	20231120	145300	49301306	1992	1992	1992	1992	94
311	20231120	145200	49114058	1994	1994	1994	1994	35
312	20231120	145100	49044268	1994	1994	1995	1994	553
313	20231120	145000	47941086	1994	1994	1994	1994	3
314	20231120	144900	47935104	1994	1994	1994	1994	113
315	20231120	144800	47709782	1994	1994	1994	1994	0
316	20231120	144700	47709782	1994	1994	1994	1994	3
317	20231120	144600	47703800	1994	1994	1994	1994	3
318	20231120	144500	47697818	1994	1994	1994	1994	3
319	20231120	144400	47691836	1994	1993	1994	1993	394
320	20231120	144300	46906201	1992	1992	1992	1992	3
321	20231120	144200	46900225	1992	1992	1992	1992	3
322	20231120	144100	46894249	1994	1994	1994	1994	0
323	20231120	144000	46894249	1994	1993	1994	1993	36
324	20231120	143900	46822466	1994	1994	1994	1994	0
325	20231120	143800	46822466	1994	1994	1994	1994	0
326	20231120	143700	46822466	1994	1993	1994	1993	3
327	20231120	143600	46816486	1989	1989	1989	1989	1
328	20231120	143500	46814497	1989	1992	1992	1988	87
329	20231120	143400	46641384	1994	1994	1994	1994	0
330	20231120	143300	46641384	1994	1994	1994	1994	0
331	20231120	143200	46641384	1994	1992	1994	1992	13
332	20231120	143100	46615468	1992	1992	1992	1992	0
333	20231120	143000	46615468	1992	1992	1992	1992	1
334	20231120	142900	46613476	1992	1992	1992	1992	22
335	20231120	142800	46569652	1992	1992	1992	1992	0
336	20231120	142700	46569652	1992	1992	1992	1992	0
337	20231120	142600	46569652	1992	1992	1992	1992	3
338	20231120	142500	46563676	1992	1992	1992	1992	0
339	20231120	142400	46563676	1992	1992	1992	1992	0
340	20231120	142300	46563676	1992	1992	1992	1992	3
341	20231120	142200	46557700	1992	1992	1992	1992	0
342	20231120	142100	46557700	1992	1992	1992	1992	0
343	20231120	142000	46557700	1992	1992	1992	1992	3
344	20231120	141900	46551724	1994	1994	1994	1994	0
345	20231120	141800	46551724	1994	1994	1994	1994	0
346	20231120	141700	46551724	1994	1994	1994	1994	0
347	20231120	141600	46551724	1994	1994	1994	1994	1
348	20231120	141500	46549730	1994	1994	1994	1994	47
349	20231120	141400	46456012	1992	1992	1992	1992	17
350	20231120	141300	46422148	1992	1992	1992	1992	3
351	20231120	141200	46416172	1992	1992	1992	1992	0
352	20231120	141100	46416172	1992	1992	1992	1992	0
353	20231120	141000	46416172	1992	1993	1993	1992	3
354	20231120	140900	46410194	1994	1994	1994	1994	0
355	20231120	140800	46410194	1994	1994	1994	1994	0
356	20231120	140700	46410194	1994	1992	1995	1992	1660
357	20231120	140600	43103376	1993	1993	1993	1993	20
358	20231120	140500	43063516	1992	1992	1992	1992	0
359	20231120	140400	43063516	1992	1992	1992	1992	0
360	20231120	140300	43063516	1992	1994	1994	1992	71
361	20231120	140200	42922080	1994	1994	1994	1994	0
362	20231120	140100	42922080	1994	1994	1994	1994	0
363	20231120	140000	42922080	1994	1994	1994	1994	4
364	20231120	135900	42914104	1992	1992	1992	1992	0
365	20231120	135800	42914104	1992	1992	1992	1992	0
366	20231120	135700	42914104	1992	1992	1992	1992	0
367	20231120	135600	42914104	1992	1992	1992	1992	0
368	20231120	135500	42914104	1992	1992	1992	1992	0
369	20231120	135400	42914104	1992	1992	1992	1992	0
370	20231120	135300	42914104	1992	1992	1992	1992	17
371	20231120	135200	42880240	1992	1992	1992	1992	0
372	20231120	135100	42880240	1992	1994	1994	1992	204
373	20231120	135000	42473852	1995	1995	1995	1995	0
374	20231120	134900	42473852	1995	1995	1995	1995	7
375	20231120	134800	42459887	1995	1995	1995	1995	0
376	20231120	134700	42459887	1995	1995	1995	1995	0
377	20231120	134600	42459887	1995	1995	1995	1995	1
378	20231120	134500	42457892	1995	1995	1995	1995	0
379	20231120	134400	42457892	1995	1995	1995	1995	0
380	20231120	134300	42457892	1995	1995	1995	1995	0
381	20231120	134200	42457892	1995	1995	1995	1995	0
382	20231120	134100	42457892	1995	1995	1995	1995	0
383	20231120	134000	42457892	1995	1995	1995	1995	2
384	20231120	133900	42453902	1995	1995	1995	1995	7
385	20231120	133800	42439937	1995	1995	1995	1995	0
386	20231120	133700	42439937	1995	1995	1995	1995	1
387	20231120	133600	42437942	1995	1995	1995	1995	0
388	20231120	133500	42437942	1995	1995	1995	1995	1
389	20231120	133400	42435947	1995	1994	1995	1994	44
390	20231120	133300	42348210	1994	1992	1994	1992	8
391	20231120	133200	42332270	1992	1992	1992	1992	17
392	20231120	133100	42298406	1992	1993	1993	1992	98
393	20231120	133000	42103119	1993	1994	1994	1993	18
394	20231120	132900	42067244	1994	1994	1994	1994	0
395	20231120	132800	42067244	1994	1994	1994	1994	0
396	20231120	132700	42067244	1994	1994	1994	1994	0
397	20231120	132600	42067244	1994	1994	1994	1994	0
398	20231120	132500	42067244	1994	1994	1994	1994	0
399	20231120	132400	42067244	1994	1994	1994	1994	50
400	20231120	132300	41967544	1994	1994	1994	1994	0
401	20231120	132200	41967544	1994	1994	1994	1994	0
402	20231120	132100	41967544	1994	1994	1994	1994	0
403	20231120	132000	41967544	1994	1994	1994	1994	48
404	20231120	131900	41871832	1994	1994	1994	1994	0
405	20231120	131800	41871832	1994	1994	1994	1994	0
406	20231120	131700	41871832	1994	1994	1994	1994	0
407	20231120	131600	41871832	1994	1994	1994	1994	0
408	20231120	131500	41871832	1994	1994	1994	1994	0
409	20231120	131400	41871832	1994	1994	1994	1994	0
410	20231120	131300	41871832	1994	1994	1994	1994	0
411	20231120	131200	41871832	1994	1994	1994	1994	0
412	20231120	131100	41871832	1994	1994	1994	1994	0
413	20231120	131000	41871832	1994	1994	1994	1994	0
414	20231120	130900	41871832	1994	1994	1994	1994	2
415	20231120	130800	41867844	1994	1994	1994	1994	0
416	20231120	130700	41867844	1994	1994	1994	1994	2
417	20231120	130600	41863856	1994	1994	1994	1994	2
418	20231120	130500	41859868	1994	1994	1994	1994	0
419	20231120	130400	41859868	1994	1994	1994	1994	50
420	20231120	130300	41760168	1994	1994	1994	1994	0
421	20231120	130200	41760168	1994	1994	1994	1994	0
422	20231120	130100	41760168	1994	1994	1995	1994	186
423	20231120	130000	41389248	1994	1994	1994	1994	50
424	20231120	125900	41289548	1995	1990	1995	1990	119
425	20231120	125800	41052548	1994	1994	1994	1994	22
426	20231120	125700	41008680	1994	1994	1994	1994	0
427	20231120	125600	41008680	1994	1994	1994	1994	0
428	20231120	125500	41008680	1994	1994	1994	1994	0
429	20231120	125400	41008680	1994	1994	1994	1994	0
430	20231120	125300	41008680	1994	1994	1994	1986	115
431	20231120	125200	40779616	1995	1995	1995	1995	0
432	20231120	125100	40779616	1995	1995	1995	1995	0
433	20231120	125000	40779616	1995	1995	1995	1995	1
434	20231120	124900	40777621	1995	1994	1995	1994	6
435	20231120	124800	40765652	1994	1993	1994	1993	52
436	20231120	124700	40661965	1993	1993	1993	1993	1
437	20231120	124600	40659972	1993	1993	1993	1993	51
438	20231120	124500	40558329	1995	1995	1995	1995	0
439	20231120	124400	40558329	1995	1995	1995	1995	0
440	20231120	124300	40558329	1995	1995	1995	1995	0
441	20231120	124200	40558329	1995	1995	1995	1995	0
442	20231120	124100	40558329	1995	1995	1995	1995	0
443	20231120	124000	40558329	1995	1995	1995	1995	0
444	20231120	123900	40558329	1995	1995	1995	1995	83
445	20231120	123800	40392744	1993	1992	1993	1992	2459
446	20231120	123700	35492194	1992	1991	1992	1991	4
447	20231120	123600	35484229	1992	1991	1992	1991	21
448	20231120	123500	35442416	1992	1992	1992	1991	513
449	20231120	123400	34420523	1992	1992	1992	1992	0
450	20231120	123300	34420523	1992	1992	1992	1992	12
451	20231120	123200	34396619	1992	1992	1992	1992	1
452	20231120	123100	34394627	1992	1992	1992	1992	0
453	20231120	123000	34394627	1992	1991	1992	1991	2
454	20231120	122900	34390644	1991	1991	1992	1991	11
455	20231120	122800	34368736	1992	1990	1992	1990	37
456	20231120	122700	34295049	1986	1986	1986	1986	71
457	20231120	122600	34154043	1991	1991	1991	1991	1
458	20231120	122500	34152052	1986	1992	1992	1986	199
459	20231120	122400	33756550	1992	1992	1992	1992	0
460	20231120	122300	33756550	1992	1992	1992	1992	0
461	20231120	122200	33756550	1992	1992	1992	1992	0
462	20231120	122100	33756550	1992	1991	1992	1991	2
463	20231120	122000	33752567	1986	1986	1986	1986	0
464	20231120	121900	33752567	1986	1986	1986	1986	0
465	20231120	121800	33752567	1986	1986	1986	1986	151
466	20231120	121700	33452681	1992	1992	1992	1992	0
467	20231120	121600	33452681	1992	1992	1992	1992	3000
468	20231120	121500	27476681	1986	1986	1986	1986	2
469	20231120	121400	27472709	1991	1991	1991	1991	1
470	20231120	121300	27470718	1991	1987	1992	1987	14
471	20231120	121200	27442867	1986	1987	1987	1986	37
472	20231120	121100	27369371	1987	1990	1990	1987	151
473	20231120	121000	27069256	1992	1992	1992	1992	1
474	20231120	120900	27067264	1992	1992	1992	1992	1
475	20231120	120800	27065272	1991	1991	1991	1991	2
476	20231120	120700	27061290	1991	1991	1991	1991	1
477	20231120	120600	27059299	1991	1991	1991	1991	1
478	20231120	120500	27057308	1991	1991	1991	1991	1
479	20231120	120400	27055317	1986	1987	1987	1986	151
480	20231120	120300	26755391	1992	1992	1992	1992	1
481	20231120	120200	26753399	1992	1992	1992	1992	0
482	20231120	120100	26753399	1992	1992	1992	1992	4
483	20231120	120000	26745431	1992	1991	1992	1991	5
484	20231120	115900	26735475	1986	1986	1986	1986	0
485	20231120	115800	26735475	1986	1986	1986	1986	1
486	20231120	115700	26733489	1986	1988	1988	1986	151
487	20231120	115600	26433479	1992	1991	1992	1991	5
488	20231120	115500	26423523	1992	1989	1992	1986	110
489	20231120	115400	26204753	1986	1986	1986	1986	0
490	20231120	115300	26204753	1986	1986	1986	1986	0
491	20231120	115200	26204753	1986	1986	1986	1986	0
492	20231120	115100	26204753	1986	1986	1986	1986	0
493	20231120	115000	26204753	1986	1986	1986	1986	0
494	20231120	114900	26204753	1986	1986	1986	1986	16
495	20231120	114800	26172977	1986	1986	1986	1986	28
496	20231120	114700	26117369	1986	1986	1986	1986	17
497	20231120	114600	26083607	1992	1992	1992	1992	0
498	20231120	114500	26083607	1992	1992	1992	1992	0
499	20231120	114400	26083607	1992	1992	1992	1992	0
500	20231120	114300	26083607	1992	1992	1992	1992	802
501	20231120	114200	24486023	1992	1992	1992	1992	0
502	20231120	114100	24486023	1992	1992	1992	1992	0
503	20231120	114000	24486023	1992	1992	1992	1992	0
504	20231120	113900	24486023	1992	1992	1992	1992	0
505	20231120	113800	24486023	1992	1992	1992	1992	0
506	20231120	113700	24486023	1992	1992	1992	1992	22
507	20231120	113600	24442199	1993	1993	1993	1993	0
508	20231120	113500	24442199	1993	1993	1993	1993	0
509	20231120	113400	24442199	1993	1993	1993	1993	0
510	20231120	113300	24442199	1993	1993	1993	1993	0
511	20231120	113200	24442199	1993	1993	1993	1993	0
512	20231120	113100	24442199	1993	1993	1993	1993	0
513	20231120	113000	24442199	1993	1992	1993	1992	62
514	20231120	112900	24318650	1993	1993	1993	1993	0
515	20231120	112800	24318650	1993	1992	1993	1992	877
516	20231120	112700	22571424	1992	1992	1992	1992	0
517	20231120	112600	22571424	1992	1992	1992	1992	0
518	20231120	112500	22571424	1992	1992	1992	1992	0
519	20231120	112400	22571424	1992	1992	1992	1992	2
520	20231120	112300	22567440	1985	1985	1985	1985	72
521	20231120	112200	22424520	1992	1990	1992	1990	37
522	20231120	112100	22350837	1991	1991	1991	1991	0
523	20231120	112000	22350837	1991	1991	1991	1991	0
524	20231120	111900	22350837	1991	1991	1991	1991	18
525	20231120	111800	22314999	1991	1991	1991	1991	0
526	20231120	111700	22314999	1991	1990	1991	1990	15
527	20231120	111600	22285147	1991	1991	1991	1991	0
528	20231120	111500	22285147	1991	1991	1991	1991	0
529	20231120	111400	22285147	1991	1991	1991	1991	0
530	20231120	111300	22285147	1991	1991	1991	1991	0
531	20231120	111200	22285147	1991	1987	1991	1987	355
532	20231120	111100	21579669	1985	1985	1985	1985	0
533	20231120	111000	21579669	1985	1985	1985	1985	0
534	20231120	110900	21579669	1985	1985	1985	1985	0
535	20231120	110800	21579669	1985	1985	1985	1985	0
536	20231120	110700	21579669	1985	1985	1985	1985	16
537	20231120	110600	21547909	1985	1985	1985	1985	0
538	20231120	110500	21547909	1985	1985	1985	1985	153
539	20231120	110400	21244204	1987	1987	1987	1987	0
540	20231120	110300	21244204	1987	1987	1987	1987	5
541	20231120	110200	21234269	1985	1985	1985	1985	0
542	20231120	110100	21234269	1985	1985	1985	1985	916
543	20231120	110000	19416009	1985	1985	1985	1985	24
544	20231120	105900	19368369	1985	1985	1985	1985	0
545	20231120	105800	19368369	1985	1985	1985	1985	153
546	20231120	105700	19064664	1987	1987	1987	1987	0
547	20231120	105600	19064664	1987	1987	1987	1987	1
548	20231120	105500	19062677	1987	1987	1987	1987	0
549	20231120	105400	19062677	1987	1987	1987	1987	0
550	20231120	105300	19062677	1987	1987	1987	1987	274
551	20231120	105200	18518239	1987	1987	1987	1987	0
552	20231120	105100	18518239	1987	1987	1987	1985	500
553	20231120	105000	17525079	1988	1988	1988	1988	0
554	20231120	104900	17525079	1988	1988	1988	1988	37
555	20231120	104800	17451523	1988	1988	1988	1988	0
556	20231120	104700	17451523	1988	1988	1988	1988	0
557	20231120	104600	17451523	1988	1988	1988	1988	0
558	20231120	104500	17451523	1988	1988	1988	1988	13
559	20231120	104400	17425679	1987	1987	1987	1987	153
560	20231120	104300	17121668	1988	1988	1988	1988	0
561	20231120	104200	17121668	1988	1988	1988	1988	0
562	20231120	104100	17121668	1988	1988	1988	1988	429
563	20231120	104000	16268816	1988	1988	1988	1988	0
564	20231120	103900	16268816	1988	1988	1988	1988	0
565	20231120	103800	16268816	1988	1988	1988	1988	1
566	20231120	103700	16266828	1988	1990	1990	1988	173
567	20231120	103600	15922793	1993	1993	1993	1993	752
568	20231120	103500	14424057	1993	1992	1993	1992	48
569	20231120	103400	14328400	1990	1990	1990	1990	3
570	20231120	103300	14322430	1988	1988	1988	1988	0
571	20231120	103200	14322430	1988	1988	1988	1988	0
572	20231120	103100	14322430	1988	1988	1988	1988	5
573	20231120	103000	14312490	1988	1988	1988	1988	0
574	20231120	102900	14312490	1988	1988	1988	1988	0
575	20231120	102800	14312490	1988	1988	1988	1988	7
576	20231120	102700	14298574	1988	1988	1988	1988	10
577	20231120	102600	14278694	1988	1990	1990	1988	14
578	20231120	102500	14250837	1993	1993	1993	1993	0
579	20231120	102400	14250837	1993	1993	1993	1993	0
580	20231120	102300	14250837	1993	1993	1993	1993	0
581	20231120	102200	14250837	1993	1993	1993	1993	0
582	20231120	102100	14250837	1993	1993	1993	1993	0
583	20231120	102000	14250837	1993	1994	1996	1993	304
584	20231120	101900	13644958	1995	1985	1995	1985	144
585	20231120	101800	13358401	1995	1995	1995	1995	0
586	20231120	101700	13358401	1995	1995	1995	1995	0
587	20231120	101600	13358401	1995	1994	1995	1993	41
588	20231120	101500	13276614	1994	1983	1994	1983	61
589	20231120	101400	13155640	1994	1994	1994	1994	0
590	20231120	101300	13155640	1994	1994	1994	1994	0
591	20231120	101200	13155640	1994	1994	1994	1994	0
592	20231120	101100	13155640	1994	1994	1994	1994	0
593	20231120	101000	13155640	1994	1994	1994	1994	0
594	20231120	100900	13155640	1994	1994	1994	1994	0
595	20231120	100800	13155640	1994	1994	1994	1994	0
596	20231120	100700	13155640	1994	1994	1994	1994	0
597	20231120	100600	13155640	1994	1994	1994	1994	0
598	20231120	100500	13155640	1994	1994	1994	1994	0
599	20231120	100400	13155640	1994	1994	1994	1994	0
600	20231120	100300	13155640	1994	1994	1994	1994	1
601	20231120	100200	13153646	1981	1984	1984	1981	1103
602	20231120	100100	10968228	1994	1994	1994	1994	0
603	20231120	100000	10968228	1994	1994	1994	1994	0
604	20231120	095900	10968228	1994	1994	1994	1994	100
605	20231120	095800	10768828	1994	1994	1994	1994	0
606	20231120	095700	10768828	1994	1994	1994	1994	1
607	20231120	095600	10766834	1995	1995	1995	1995	0
608	20231120	095500	10766834	1995	1995	1995	1995	0
609	20231120	095400	10766834	1995	1995	1995	1995	756
610	20231120	095300	9258614	1995	1995	1995	1995	0
611	20231120	095200	9258614	1995	1994	1995	1994	4
612	20231120	095100	9250637	1996	1996	1996	1996	0
613	20231120	095000	9250637	1996	1996	1996	1996	0
614	20231120	094900	9250637	1996	1996	1996	1996	0
615	20231120	094800	9250637	1996	1996	1996	1996	1
616	20231120	094700	9248641	1982	1986	1986	1982	87
617	20231120	094600	9076134	1997	1996	1997	1996	2
618	20231120	094500	9072141	1997	1997	1997	1997	0
619	20231120	094400	9072141	1997	1997	1997	1997	0
620	20231120	094300	9072141	1997	1996	1997	1996	37
621	20231120	094200	8998257	1990	1990	1990	1990	0
622	20231120	094100	8998257	1990	1990	1990	1990	3
623	20231120	094000	8992287	1985	1985	1985	1985	0
624	20231120	093900	8992287	1985	1985	1985	1985	17
625	20231120	093800	8958542	1985	1986	1986	1985	10
626	20231120	093700	8938688	1997	1997	1997	1997	2
627	20231120	093600	8934694	1997	1997	1997	1997	0
628	20231120	093500	8934694	1997	1997	1997	1997	0
629	20231120	093400	8934694	1997	1997	1997	1997	1
630	20231120	093300	8932697	1997	1997	1997	1997	1
631	20231120	093200	8930700	2000	2000	2000	2000	0
632	20231120	093100	8930700	2000	2000	2000	2000	0
633	20231120	093000	8930700	2000	2000	2000	2000	0
634	20231120	092900	8930700	2000	2000	2000	2000	0
635	20231120	092800	8930700	2000	2000	2000	2000	2
636	20231120	092700	8926700	1983	1990	1990	1983	605
637	20231120	092600	7726943	1990	1990	1990	1990	4
638	20231120	092500	7718983	2015	1988	2015	1988	25
639	20231120	092400	7669234	1988	1988	1988	1988	0
640	20231120	092300	7669234	1988	1988	1988	1988	0
641	20231120	092200	7669234	1988	1988	1988	1988	0
642	20231120	092100	7669234	1988	1981	1988	1981	154
643	20231120	092000	7363907	1980	1975	1980	1975	156
644	20231120	091900	7055352	1976	1976	1976	1976	30
645	20231120	091800	6996072	1976	1976	1976	1976	0
646	20231120	091700	6996072	1976	1976	1976	1976	194
647	20231120	091600	6612728	1976	1976	1976	1976	101
648	20231120	091500	6413152	1976	1976	1976	1976	480
649	20231120	091400	5464672	1984	1977	1984	1976	946
650	20231120	091300	3594510	1977	1980	1980	1977	554
651	20231120	091200	2497933	1980	1980	1980	1980	216
652	20231120	091100	2070253	1980	1988	1988	1980	382
653	20231120	091000	1313356	1989	1990	1990	1989	61
654	20231120	090900	1191978	1990	1990	1990	1990	2
655	20231120	090800	1187998	1990	1990	1990	1990	4
656	20231120	090700	1180038	1990	1989	1992	1989	22
657	20231120	090600	1136250	1990	1990	1990	1990	17
658	20231120	090500	1102420	1990	1990	1990	1990	2
659	20231120	090400	1098440	1990	1990	1990	1990	10
660	20231120	090300	1078540	1990	1989	1990	1989	20
661	20231120	090200	1038741	1991	1991	1991	1991	20
662	20231120	090100	998921	1991	1993	1994	1991	41
663	20231120	090000	917219	2015	1978	2015	1978	462