KissMeData/154040/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	200700	93490607	1967	1967	1967	1967	5302
3	20231120	200600	93490607	1967	1967	1967	1967	0
4	20231120	200500	93490607	1967	1967	1967	1967	0
5	20231120	200400	93490607	1967	1967	1967	1967	0
6	20231120	200300	93490607	1967	1967	1967	1967	0
7	20231120	200200	93490607	1967	1967	1967	1967	0
8	20231120	200100	93490607	1967	1967	1967	1967	0
9	20231120	200000	93490607	1967	1967	1967	1967	0
10	20231120	195900	93490607	1967	1967	1967	1967	0
11	20231120	195800	93490607	1967	1967	1967	1967	0
12	20231120	195700	93490607	1967	1967	1967	1967	0
13	20231120	195600	93490607	1967	1967	1967	1967	0
14	20231120	195500	93490607	1967	1967	1967	1967	0
15	20231120	195400	93490607	1967	1967	1967	1967	0
16	20231120	195300	93490607	1967	1967	1967	1967	0
17	20231120	195200	93490607	1967	1967	1967	1967	0
18	20231120	195100	93490607	1967	1967	1967	1967	0
19	20231120	195000	93490607	1967	1967	1967	1967	0
20	20231120	194900	93490607	1967	1967	1967	1967	0
21	20231120	194800	93490607	1967	1967	1967	1967	0
22	20231120	194700	93490607	1967	1967	1967	1967	0
23	20231120	194600	93490607	1967	1967	1967	1967	0
24	20231120	194500	93490607	1967	1967	1967	1967	0
25	20231120	194400	93490607	1967	1967	1967	1967	0
26	20231120	194300	93490607	1967	1967	1967	1967	0
27	20231120	194200	93490607	1967	1967	1967	1967	0
28	20231120	194100	93490607	1967	1967	1967	1967	0
29	20231120	194000	93490607	1967	1967	1967	1967	0
30	20231120	193900	93490607	1967	1967	1967	1967	0
31	20231120	193800	93490607	1967	1967	1967	1967	0
32	20231120	193700	93490607	1967	1967	1967	1967	5302
33	20231120	193600	93490607	1967	1967	1967	1967	0
34	20231120	193500	93490607	1967	1967	1967	1967	0
35	20231120	193400	93490607	1967	1967	1967	1967	0
36	20231120	193300	93490607	1967	1967	1967	1967	0
37	20231120	193200	93490607	1967	1967	1967	1967	0
38	20231120	193100	93490607	1967	1967	1967	1967	0
39	20231120	193000	93490607	1967	1967	1967	1967	0
40	20231120	192900	93490607	1967	1967	1967	1967	0
41	20231120	192800	93490607	1967	1967	1967	1967	0
42	20231120	192700	93490607	1967	1967	1967	1967	0
43	20231120	192600	93490607	1967	1967	1967	1967	0
44	20231120	192500	93490607	1967	1967	1967	1967	0
45	20231120	192400	93490607	1967	1967	1967	1967	0
46	20231120	192300	93490607	1967	1967	1967	1967	0
47	20231120	192200	93490607	1967	1967	1967	1967	0
48	20231120	192100	93490607	1967	1967	1967	1967	0
49	20231120	192000	93490607	1967	1967	1967	1967	0
50	20231120	191900	93490607	1967	1967	1967	1967	0
51	20231120	191800	93490607	1967	1967	1967	1967	0
52	20231120	191700	93490607	1967	1967	1967	1967	0
53	20231120	191600	93490607	1967	1967	1967	1967	0
54	20231120	191500	93490607	1967	1967	1967	1967	0
55	20231120	191400	93490607	1967	1967	1967	1967	0
56	20231120	191300	93490607	1967	1967	1967	1967	0
57	20231120	191200	93490607	1967	1967	1967	1967	0
58	20231120	191100	93490607	1967	1967	1967	1967	0
59	20231120	191000	93490607	1967	1967	1967	1967	0
60	20231120	190900	93490607	1967	1967	1967	1967	0
61	20231120	190800	93490607	1967	1967	1967	1967	0
62	20231120	190700	93490607	1967	1967	1967	1967	5302
63	20231120	190600	93490607	1967	1967	1967	1967	0
64	20231120	190500	93490607	1967	1967	1967	1967	0
65	20231120	190400	93490607	1967	1967	1967	1967	0
66	20231120	190300	93490607	1967	1967	1967	1967	0
67	20231120	190200	93490607	1967	1967	1967	1967	0
68	20231120	190100	93490607	1967	1967	1967	1967	0
69	20231120	190000	93490607	1967	1967	1967	1967	0
70	20231120	185900	93490607	1967	1967	1967	1967	0
71	20231120	185800	93490607	1967	1967	1967	1967	0
72	20231120	185700	93490607	1967	1967	1967	1967	0
73	20231120	185600	93490607	1967	1967	1967	1967	0
74	20231120	185500	93490607	1967	1967	1967	1967	0
75	20231120	185400	93490607	1967	1967	1967	1967	0
76	20231120	185300	93490607	1967	1967	1967	1967	0
77	20231120	185200	93490607	1967	1967	1967	1967	0
78	20231120	185100	93490607	1967	1967	1967	1967	0
79	20231120	185000	93490607	1967	1967	1967	1967	0
80	20231120	184900	93490607	1967	1967	1967	1967	0
81	20231120	184800	93490607	1967	1967	1967	1967	0
82	20231120	184700	93490607	1967	1967	1967	1967	0
83	20231120	184600	93490607	1967	1967	1967	1967	0
84	20231120	184500	93490607	1967	1967	1967	1967	0
85	20231120	184400	93490607	1967	1967	1967	1967	0
86	20231120	184300	93490607	1967	1967	1967	1967	0
87	20231120	184200	93490607	1967	1967	1967	1967	0
88	20231120	184100	93490607	1967	1967	1967	1967	0
89	20231120	184000	93490607	1967	1967	1967	1967	0
90	20231120	183900	93490607	1967	1967	1967	1967	0
91	20231120	183800	93490607	1967	1967	1967	1967	0
92	20231120	183700	93490607	1967	1967	1967	1967	5302
93	20231120	183600	93490607	1967	1967	1967	1967	0
94	20231120	183500	93490607	1967	1967	1967	1967	0
95	20231120	183400	93490607	1967	1967	1967	1967	0
96	20231120	183300	93490607	1967	1967	1967	1967	0
97	20231120	183200	93490607	1967	1967	1967	1967	0
98	20231120	183100	93490607	1967	1967	1967	1967	0
99	20231120	183000	93490607	1967	1967	1967	1967	0
100	20231120	182900	93490607	1967	1967	1967	1967	0
101	20231120	182800	93490607	1967	1967	1967	1967	0
102	20231120	182700	93490607	1967	1967	1967	1967	0
103	20231120	182600	93490607	1967	1967	1967	1967	0
104	20231120	182500	93490607	1967	1967	1967	1967	0
105	20231120	182400	93490607	1967	1967	1967	1967	0
106	20231120	182300	93490607	1967	1967	1967	1967	0
107	20231120	182200	93490607	1967	1967	1967	1967	0
108	20231120	182100	93490607	1967	1967	1967	1967	0
109	20231120	182000	93490607	1967	1967	1967	1967	0
110	20231120	181900	93490607	1967	1967	1967	1967	0
111	20231120	181800	93490607	1967	1967	1967	1967	0
112	20231120	181700	93490607	1967	1967	1967	1967	0
113	20231120	181600	93490607	1967	1967	1967	1967	0
114	20231120	181500	93490607	1967	1967	1967	1967	0
115	20231120	181400	93490607	1967	1967	1967	1967	0
116	20231120	181300	93490607	1967	1967	1967	1967	0
117	20231120	181200	93490607	1967	1967	1967	1967	0
118	20231120	181100	93490607	1967	1967	1967	1967	0
119	20231120	181000	93490607	1967	1967	1967	1967	0
120	20231120	180900	93490607	1967	1967	1967	1967	0
121	20231120	180800	93490607	1967	1967	1967	1967	0
122	20231120	180700	93490607	1967	1967	1967	1967	5302
123	20231120	180600	93490607	1967	1967	1967	1967	0
124	20231120	180500	93490607	1967	1967	1967	1967	0
125	20231120	180400	93490607	1967	1967	1967	1967	0
126	20231120	180300	93490607	1967	1967	1967	1967	0
127	20231120	180200	93490607	1967	1967	1967	1967	0
128	20231120	180100	93490607	1967	1967	1967	1967	0
129	20231120	180000	93490607	1967	1967	1967	1967	0
130	20231120	175900	93490607	1967	1967	1967	1967	0
131	20231120	175800	93490607	1967	1967	1967	1967	0
132	20231120	175700	93490607	1967	1967	1967	1967	0
133	20231120	175600	93490607	1967	1967	1967	1967	0
134	20231120	175500	93490607	1967	1967	1967	1967	0
135	20231120	175400	93490607	1967	1967	1967	1967	0
136	20231120	175300	93490607	1967	1967	1967	1967	0
137	20231120	175200	93490607	1967	1967	1967	1967	0
138	20231120	175100	93490607	1967	1967	1967	1967	0
139	20231120	175000	93490607	1967	1967	1967	1967	0
140	20231120	174900	93490607	1967	1967	1967	1967	0
141	20231120	174800	93490607	1967	1967	1967	1967	0
142	20231120	174700	93490607	1967	1967	1967	1967	0
143	20231120	174600	93490607	1967	1967	1967	1967	0
144	20231120	174500	93490607	1967	1967	1967	1967	0
145	20231120	174400	93490607	1967	1967	1967	1967	0
146	20231120	174300	93490607	1967	1967	1967	1967	0
147	20231120	174200	93490607	1967	1967	1967	1967	0
148	20231120	174100	93490607	1967	1967	1967	1967	0
149	20231120	174000	93490607	1967	1967	1967	1967	0
150	20231120	173900	93490607	1967	1967	1967	1967	0
151	20231120	173800	93490607	1967	1967	1967	1967	0
152	20231120	173700	93490607	1967	1967	1967	1967	5302
153	20231120	173600	93490607	1967	1967	1967	1967	0
154	20231120	173500	93490607	1967	1967	1967	1967	0
155	20231120	173400	93490607	1967	1967	1967	1967	0
156	20231120	173300	93490607	1967	1967	1967	1967	0
157	20231120	173200	93490607	1967	1967	1967	1967	0
158	20231120	173100	93490607	1967	1967	1967	1967	0
159	20231120	173000	93490607	1967	1967	1967	1967	0
160	20231120	172900	93490607	1967	1967	1967	1967	0
161	20231120	172800	93490607	1967	1967	1967	1967	0
162	20231120	172700	93490607	1967	1967	1967	1967	0
163	20231120	172600	93490607	1967	1967	1967	1967	0
164	20231120	172500	93490607	1967	1967	1967	1967	0
165	20231120	172400	93490607	1967	1967	1967	1967	0
166	20231120	172300	93490607	1967	1967	1967	1967	0
167	20231120	172200	93490607	1967	1967	1967	1967	0
168	20231120	172100	93490607	1967	1967	1967	1967	0
169	20231120	172000	93490607	1967	1967	1967	1967	0
170	20231120	171900	93490607	1967	1967	1967	1967	0
171	20231120	171800	93490607	1967	1967	1967	1967	0
172	20231120	171700	93490607	1967	1967	1967	1967	0
173	20231120	171600	93490607	1967	1967	1967	1967	0
174	20231120	171500	93490607	1967	1967	1967	1967	0
175	20231120	171400	93490607	1967	1967	1967	1967	0
176	20231120	171300	93490607	1967	1967	1967	1967	0
177	20231120	171200	93490607	1967	1967	1967	1967	0
178	20231120	171100	93490607	1967	1967	1967	1967	0
179	20231120	171000	93490607	1967	1967	1967	1967	0
180	20231120	170900	93490607	1967	1967	1967	1967	0
181	20231120	170800	93490607	1967	1967	1967	1967	0
182	20231120	170700	93490607	1967	1967	1967	1967	5302
183	20231120	170600	93490607	1967	1967	1967	1967	0
184	20231120	170500	93490607	1967	1967	1967	1967	0
185	20231120	170400	93490607	1967	1967	1967	1967	0
186	20231120	170300	93490607	1967	1967	1967	1967	0
187	20231120	170200	93490607	1967	1967	1967	1967	0
188	20231120	170100	93490607	1967	1967	1967	1967	0
189	20231120	170000	93490607	1967	1967	1967	1967	0
190	20231120	165900	93490607	1967	1967	1967	1967	0
191	20231120	165800	93490607	1967	1967	1967	1967	0
192	20231120	165700	93490607	1967	1967	1967	1967	0
193	20231120	165600	93490607	1967	1967	1967	1967	0
194	20231120	165500	93490607	1967	1967	1967	1967	0
195	20231120	165400	93490607	1967	1967	1967	1967	0
196	20231120	165300	93490607	1967	1967	1967	1967	0
197	20231120	165200	93490607	1967	1967	1967	1967	0
198	20231120	165100	93490607	1967	1967	1967	1967	0
199	20231120	165000	93490607	1967	1967	1967	1967	0
200	20231120	164900	93490607	1967	1967	1967	1967	0
201	20231120	164800	93490607	1967	1967	1967	1967	0
202	20231120	164700	93490607	1967	1967	1967	1967	0
203	20231120	164600	93490607	1967	1967	1967	1967	0
204	20231120	164500	93490607	1967	1967	1967	1967	0
205	20231120	164400	93490607	1967	1967	1967	1967	0
206	20231120	164300	93490607	1967	1967	1967	1967	0
207	20231120	164200	93490607	1967	1967	1967	1967	0
208	20231120	164100	93490607	1967	1967	1967	1967	0
209	20231120	164000	93490607	1967	1967	1967	1967	0
210	20231120	163900	93490607	1967	1967	1967	1967	0
211	20231120	163800	93490607	1967	1967	1967	1967	0
212	20231120	163700	93490607	1967	1967	1967	1967	5302
213	20231120	163600	93490607	1967	1967	1967	1967	0
214	20231120	163500	93490607	1967	1967	1967	1967	0
215	20231120	163400	93490607	1967	1967	1967	1967	0
216	20231120	163300	93490607	1967	1967	1967	1967	0
217	20231120	163200	93490607	1967	1967	1967	1967	0
218	20231120	163100	93490607	1967	1967	1967	1967	0
219	20231120	163000	93490607	1967	1967	1967	1967	0
220	20231120	162900	93490607	1967	1967	1967	1967	0
221	20231120	162800	93490607	1967	1967	1967	1967	0
222	20231120	162700	93490607	1967	1967	1967	1967	0
223	20231120	162600	93490607	1967	1967	1967	1967	0
224	20231120	162500	93490607	1967	1967	1967	1967	0
225	20231120	162400	93490607	1967	1967	1967	1967	0
226	20231120	162300	93490607	1967	1967	1967	1967	0
227	20231120	162200	93490607	1967	1967	1967	1967	0
228	20231120	162100	93490607	1967	1967	1967	1967	0
229	20231120	162000	93490607	1967	1967	1967	1967	0
230	20231120	161900	93490607	1967	1967	1967	1967	0
231	20231120	161800	93490607	1967	1967	1967	1967	0
232	20231120	161700	93490607	1967	1967	1967	1967	0
233	20231120	161600	93490607	1967	1967	1967	1967	0
234	20231120	161500	93490607	1967	1967	1967	1967	0
235	20231120	161400	93490607	1967	1967	1967	1967	0
236	20231120	161300	93490607	1967	1967	1967	1967	0
237	20231120	161200	93490607	1967	1967	1967	1967	0
238	20231120	161100	93490607	1967	1967	1967	1967	0
239	20231120	161000	93490607	1967	1967	1967	1967	0
240	20231120	160900	93490607	1967	1967	1967	1967	0
241	20231120	160800	93490607	1967	1967	1967	1967	0
242	20231120	160700	93490607	1967	1967	1967	1967	5302
243	20231120	160600	93490607	1967	1967	1967	1967	0
244	20231120	160500	93490607	1967	1967	1967	1967	0
245	20231120	160400	93490607	1967	1967	1967	1967	0
246	20231120	160300	93490607	1967	1967	1967	1967	0
247	20231120	160200	93490607	1967	1967	1967	1967	0
248	20231120	160100	93490607	1967	1967	1967	1967	0
249	20231120	160000	93490607	1967	1967	1967	1967	0
250	20231120	155900	93490607	1967	1967	1967	1967	0
251	20231120	155800	93490607	1967	1967	1967	1967	0
252	20231120	155700	93490607	1967	1967	1967	1967	0
253	20231120	155600	93490607	1967	1967	1967	1967	0
254	20231120	155500	93490607	1967	1967	1967	1967	0
255	20231120	155400	93490607	1967	1967	1967	1967	0
256	20231120	155300	93490607	1967	1967	1967	1967	0
257	20231120	155200	93490607	1967	1967	1967	1967	0
258	20231120	155100	93490607	1967	1967	1967	1967	0
259	20231120	155000	93490607	1967	1967	1967	1967	0
260	20231120	154900	93490607	1967	1967	1967	1967	0
261	20231120	154800	93490607	1967	1967	1967	1967	0
262	20231120	154700	93490607	1967	1967	1967	1967	0
263	20231120	154600	93490607	1967	1967	1967	1967	0
264	20231120	154500	93490607	1967	1967	1967	1967	0
265	20231120	154400	93490607	1967	1967	1967	1967	0
266	20231120	154300	93490607	1967	1967	1967	1967	0
267	20231120	154200	93490607	1967	1967	1967	1967	0
268	20231120	154100	93490607	1967	1967	1967	1967	0
269	20231120	154000	93490607	1967	1967	1967	1967	0
270	20231120	153900	93490607	1967	1967	1967	1967	0
271	20231120	153800	93490607	1967	1967	1967	1967	0
272	20231120	153700	93490607	1967	1967	1967	1967	5302
273	20231120	153600	93490607	1967	1967	1967	1967	0
274	20231120	153500	93490607	1967	1967	1967	1967	0
275	20231120	153400	93490607	1967	1967	1967	1967	0
276	20231120	153300	93490607	1967	1967	1967	1967	0
277	20231120	153200	93490607	1967	1967	1967	1967	0
278	20231120	153100	93490607	1967	1967	1967	1967	0
279	20231120	153000	93490607	1967	1967	1967	1967	5302
280	20231120	152900	83061573	1972	1972	1972	1972	0
281	20231120	152800	83061573	1972	1972	1972	1972	0
282	20231120	152700	83061573	1972	1972	1972	1972	0
283	20231120	152600	83061573	1972	1972	1972	1972	0
284	20231120	152500	83061573	1972	1972	1972	1972	0
285	20231120	152400	83061573	1972	1972	1972	1972	0
286	20231120	152300	83061573	1972	1972	1972	1972	0
287	20231120	152200	83061573	1972	1972	1972	1972	0
288	20231120	152100	83061573	1972	1972	1972	1972	0
289	20231120	152000	83061573	1972	1972	1972	1972	0
290	20231120	151900	83061573	1972	1972	1972	1972	4
291	20231120	151800	83053685	1972	1972	1972	1972	6
292	20231120	151700	83041853	1973	1973	1973	1973	102
293	20231120	151600	82840607	1974	1974	1974	1974	5
294	20231120	151500	82830737	1975	1975	1975	1975	0
295	20231120	151400	82830737	1975	1975	1975	1975	0
296	20231120	151300	82830737	1975	1971	1975	1970	299
297	20231120	151200	82241480	1971	1971	1971	1971	0
298	20231120	151100	82241480	1971	1971	1971	1971	0
299	20231120	151000	82241480	1971	1971	1971	1971	0
300	20231120	150900	82241480	1971	1971	1971	1971	300
301	20231120	150800	81650180	1972	1975	1975	1972	322
302	20231120	150700	81015190	1981	1981	1981	1981	0
303	20231120	150600	81015190	1981	1981	1981	1981	1
304	20231120	150500	81013209	1981	1981	1981	1981	0
305	20231120	150400	81013209	1981	1981	1981	1981	39
306	20231120	150300	80935950	1975	1975	1975	1975	0
307	20231120	150200	80935950	1975	1975	1975	1975	0
308	20231120	150100	80935950	1975	1975	1975	1975	0
309	20231120	150000	80935950	1975	1981	1981	1975	21
310	20231120	145900	80894355	1981	1981	1981	1981	0
311	20231120	145800	80894355	1981	1981	1981	1981	0
312	20231120	145700	80894355	1981	1981	1981	1981	305
313	20231120	145600	80290150	1981	1980	1981	1975	1506
314	20231120	145500	77315733	1981	1980	1981	1980	472
315	20231120	145400	76381172	1981	1975	1981	1975	52
316	20231120	145300	76278220	1976	1977	1977	1976	155
317	20231120	145200	75971937	1981	1981	1981	1981	0
318	20231120	145100	75971937	1981	1981	1981	1981	0
319	20231120	145000	75971937	1981	1981	1981	1981	0
320	20231120	144900	75971937	1981	1981	1981	1981	1958
321	20231120	144800	72093139	1982	1983	1983	1982	201
322	20231120	144700	71694557	1984	1984	1984	1984	1050
323	20231120	144600	69611357	1987	1987	1987	1987	0
324	20231120	144500	69611357	1987	1987	1987	1987	19
325	20231120	144400	69573604	1987	1987	1987	1987	0
326	20231120	144300	69573604	1987	1987	1987	1987	1
327	20231120	144200	69571617	1982	1982	1982	1982	219
328	20231120	144100	69137559	1982	1982	1982	1982	0
329	20231120	144000	69137559	1982	1982	1982	1982	1
330	20231120	143900	69135577	1983	1983	1983	1983	0
331	20231120	143800	69135577	1983	1983	1983	1983	200
332	20231120	143700	68738977	1987	1987	1987	1987	0
333	20231120	143600	68738977	1987	1987	1987	1987	0
334	20231120	143500	68738977	1987	1987	1987	1987	1
335	20231120	143400	68736990	1988	1988	1988	1988	0
336	20231120	143300	68736990	1988	1988	1988	1988	13
337	20231120	143200	68711146	1988	1988	1988	1988	0
338	20231120	143100	68711146	1988	1988	1988	1988	0
339	20231120	143000	68711146	1988	1988	1988	1988	1
340	20231120	142900	68709158	1988	1988	1988	1988	0
341	20231120	142800	68709158	1988	1988	1988	1988	0
342	20231120	142700	68709158	1988	1982	1988	1982	497
343	20231120	142600	67724098	1989	1989	1989	1989	0
344	20231120	142500	67724098	1989	1989	1989	1989	0
345	20231120	142400	67724098	1989	1989	1989	1989	20
346	20231120	142300	67684318	1989	1982	1989	1982	523
347	20231120	142200	66647599	1989	1989	1989	1989	5
348	20231120	142100	66637654	1991	1991	1991	1991	0
349	20231120	142000	66637654	1991	1991	1991	1991	0
350	20231120	141900	66637654	1991	1991	1991	1991	0
351	20231120	141800	66637654	1991	1991	1991	1991	0
352	20231120	141700	66637654	1991	1991	1991	1991	0
353	20231120	141600	66637654	1991	1991	1991	1991	0
354	20231120	141500	66637654	1991	1991	1991	1991	0
355	20231120	141400	66637654	1991	1991	1991	1991	0
356	20231120	141300	66637654	1991	1991	1991	1991	0
357	20231120	141200	66637654	1991	1991	1991	1991	1
358	20231120	141100	66635663	1988	1988	1988	1988	11
359	20231120	141000	66613795	1988	1988	1988	1988	0
360	20231120	140900	66613795	1988	1982	1991	1982	262
361	20231120	140800	66094352	1994	1984	1994	1984	73
362	20231120	140700	65949510	1984	1984	1984	1984	2
363	20231120	140600	65945542	1984	1984	1984	1984	0
364	20231120	140500	65945542	1984	1984	1984	1984	0
365	20231120	140400	65945542	1984	1984	1984	1984	0
366	20231120	140300	65945542	1984	1984	1984	1984	20
367	20231120	140200	65905862	1984	1984	1984	1984	0
368	20231120	140100	65905862	1984	1984	1984	1984	0
369	20231120	140000	65905862	1984	1984	1984	1984	0
370	20231120	135900	65905862	1984	1984	1984	1984	150
371	20231120	135800	65608262	1984	1984	1984	1984	0
372	20231120	135700	65608262	1984	1984	1984	1984	0
373	20231120	135600	65608262	1984	1984	1984	1984	0
374	20231120	135500	65608262	1984	1984	1984	1984	0
375	20231120	135400	65608262	1984	1984	1984	1984	0
376	20231120	135300	65608262	1984	1984	1984	1984	0
377	20231120	135200	65608262	1984	1984	1984	1984	0
378	20231120	135100	65608262	1984	1984	1984	1984	0
379	20231120	135000	65608262	1984	1984	1984	1984	0
380	20231120	134900	65608262	1984	1984	1984	1984	10
381	20231120	134800	65588422	1984	1984	1984	1984	19
382	20231120	134700	65550726	1984	1984	1984	1984	0
383	20231120	134600	65550726	1984	1984	1984	1984	0
384	20231120	134500	65550726	1984	1984	1984	1984	1
385	20231120	134400	65548742	1984	1984	1984	1984	0
386	20231120	134300	65548742	1984	1984	1984	1984	0
387	20231120	134200	65548742	1984	1984	1984	1984	0
388	20231120	134100	65548742	1984	1984	1984	1984	0
389	20231120	134000	65548742	1984	1984	1984	1984	0
390	20231120	133900	65548742	1984	1984	1984	1984	0
391	20231120	133800	65548742	1984	1984	1984	1984	0
392	20231120	133700	65548742	1984	1984	1984	1984	0
393	20231120	133600	65548742	1984	1984	1984	1984	0
394	20231120	133500	65548742	1984	1984	1984	1984	0
395	20231120	133400	65548742	1984	1984	1984	1984	0
396	20231120	133300	65548742	1984	1984	1984	1984	29
397	20231120	133200	65491206	1984	1984	1984	1984	15
398	20231120	133100	65461446	1981	1981	1981	1981	0
399	20231120	133000	65461446	1981	1981	1981	1981	0
400	20231120	132900	65461446	1981	1981	1981	1981	0
401	20231120	132800	65461446	1981	1981	1981	1981	340
402	20231120	132700	64787906	1976	1981	1981	1976	21
403	20231120	132600	64746355	1981	1981	1981	1981	0
404	20231120	132500	64746355	1981	1981	1981	1981	0
405	20231120	132400	64746355	1981	1981	1981	1981	1
406	20231120	132300	64744374	1972	1972	1972	1972	0
407	20231120	132200	64744374	1972	1972	1972	1972	10
408	20231120	132100	64724654	1981	1981	1981	1981	0
409	20231120	132000	64724654	1981	1981	1981	1981	0
410	20231120	131900	64724654	1981	1981	1981	1981	0
411	20231120	131800	64724654	1981	1981	1981	1981	0
412	20231120	131700	64724654	1981	1981	1981	1981	10
413	20231120	131600	64704844	1981	1982	1982	1971	3
414	20231120	131500	64698910	1971	1971	1971	1971	0
415	20231120	131400	64698910	1971	1971	1971	1971	0
416	20231120	131300	64698910	1971	1983	1983	1971	5
417	20231120	131200	64689007	1984	1984	1984	1984	0
418	20231120	131100	64689007	1984	1971	1984	1971	1043
419	20231120	131000	62632661	1970	1974	1974	1970	2000
420	20231120	130900	58689716	1974	1974	1974	1974	0
421	20231120	130800	58689716	1974	1974	1974	1974	0
422	20231120	130700	58689716	1974	1974	1974	1974	0
423	20231120	130600	58689716	1974	1987	1987	1974	2002
424	20231120	130500	54736130	1987	1987	1987	1976	436
425	20231120	130400	53874052	1987	1987	1987	1987	0
426	20231120	130300	53874052	1987	1987	1987	1987	0
427	20231120	130200	53874052	1987	1987	1987	1987	0
428	20231120	130100	53874052	1987	1987	1987	1987	0
429	20231120	130000	53874052	1987	1987	1987	1987	0
430	20231120	125900	53874052	1987	1987	1987	1987	0
431	20231120	125800	53874052	1987	1987	1987	1987	0
432	20231120	125700	53874052	1987	1987	1987	1987	0
433	20231120	125600	53874052	1987	1987	1987	1987	0
434	20231120	125500	53874052	1987	1988	1988	1987	538
435	20231120	125400	52804721	1989	1989	1989	1989	0
436	20231120	125300	52804721	1989	1989	1989	1989	0
437	20231120	125200	52804721	1989	1989	1989	1989	548
438	20231120	125100	51714749	1990	1991	1991	1990	376
439	20231120	125000	50966478	1992	1992	1992	1992	20
440	20231120	124900	50926638	1996	1996	1996	1996	0
441	20231120	124800	50926638	1996	1996	1996	1996	20
442	20231120	124700	50886718	1997	1997	1997	1997	0
443	20231120	124600	50886718	1997	1997	1997	1997	0
444	20231120	124500	50886718	1997	1997	1997	1997	0
445	20231120	124400	50886718	1997	1997	1997	1997	0
446	20231120	124300	50886718	1997	1997	1997	1997	11
447	20231120	124200	50864751	1997	1997	1997	1997	0
448	20231120	124100	50864751	1997	1997	1997	1997	27
449	20231120	124000	50810832	1997	1997	1997	1997	0
450	20231120	123900	50810832	1997	1997	1997	1997	0
451	20231120	123800	50810832	1997	1997	1997	1997	0
452	20231120	123700	50810832	1997	1997	1997	1997	0
453	20231120	123600	50810832	1997	1997	1997	1997	0
454	20231120	123500	50810832	1997	1997	1997	1997	0
455	20231120	123400	50810832	1997	1997	1997	1997	0
456	20231120	123300	50810832	1997	1997	1997	1997	0
457	20231120	123200	50810832	1997	1997	1997	1997	0
458	20231120	123100	50810832	1997	1997	1997	1997	0
459	20231120	123000	50810832	1997	1997	1997	1997	21
460	20231120	122900	50768895	1997	1997	1997	1997	0
461	20231120	122800	50768895	1997	1997	1997	1997	0
462	20231120	122700	50768895	1997	1997	1997	1997	28
463	20231120	122600	50712979	1998	1998	1998	1998	0
464	20231120	122500	50712979	1998	1998	1998	1998	0
465	20231120	122400	50712979	1998	1998	1998	1998	0
466	20231120	122300	50712979	1998	1998	1998	1998	0
467	20231120	122200	50712979	1998	1998	1998	1998	0
468	20231120	122100	50712979	1998	1998	1998	1998	11
469	20231120	122000	50691001	1998	1998	1998	1998	0
470	20231120	121900	50691001	1998	1998	1998	1998	0
471	20231120	121800	50691001	1998	1998	1998	1998	0
472	20231120	121700	50691001	1998	1998	1998	1998	0
473	20231120	121600	50691001	1998	1998	1998	1998	0
474	20231120	121500	50691001	1998	1998	1998	1998	11
475	20231120	121400	50669023	1998	1998	1998	1998	0
476	20231120	121300	50669023	1998	1998	1998	1998	29
477	20231120	121200	50611081	1998	1998	1998	1998	19
478	20231120	121100	50573119	1998	1998	1998	1998	0
479	20231120	121000	50573119	1998	1998	1998	1998	0
480	20231120	120900	50573119	1998	1998	1998	1998	1
481	20231120	120800	50571121	1989	1989	1989	1989	0
482	20231120	120700	50571121	1989	1990	1990	1989	122
483	20231120	120600	50328363	2000	2000	2000	2000	0
484	20231120	120500	50328363	2000	2000	2000	2000	0
485	20231120	120400	50328363	2000	2000	2000	2000	0
486	20231120	120300	50328363	2000	2000	2000	2000	0
487	20231120	120200	50328363	2000	2000	2000	2000	0
488	20231120	120100	50328363	2000	2000	2000	2000	51
489	20231120	120000	50226363	2000	2000	2000	2000	0
490	20231120	115900	50226363	2000	2000	2000	2000	38
491	20231120	115800	50150363	2000	1991	2000	1989	1001
492	20231120	115700	48158793	2000	2000	2000	2000	0
493	20231120	115600	48158793	2000	2000	2000	2000	0
494	20231120	115500	48158793	2000	2000	2000	2000	0
495	20231120	115400	48158793	2000	2000	2000	2000	20
496	20231120	115300	48118793	2000	2000	2000	2000	11
497	20231120	115200	48096793	2000	2000	2000	2000	10
498	20231120	115100	48076793	2005	2005	2005	2005	0
499	20231120	115000	48076793	2005	2005	2005	2005	0
500	20231120	114900	48076793	2005	2005	2005	2005	0
501	20231120	114800	48076793	2005	2005	2005	2005	0
502	20231120	114700	48076793	2005	2005	2005	2005	0
503	20231120	114600	48076793	2005	2005	2005	2005	0
504	20231120	114500	48076793	2005	2005	2005	2005	31
505	20231120	114400	48014638	2010	2010	2010	2010	56
506	20231120	114300	47902078	2000	2000	2000	2000	0
507	20231120	114200	47902078	2000	2000	2000	2000	0
508	20231120	114100	47902078	2000	2000	2000	2000	6
509	20231120	114000	47890078	1990	1990	1990	1990	0
510	20231120	113900	47890078	1990	1990	1990	1990	0
511	20231120	113800	47890078	1990	1990	1990	1990	0
512	20231120	113700	47890078	1990	1990	1990	1990	0
513	20231120	113600	47890078	1990	1990	1990	1990	3
514	20231120	113500	47884108	2005	2005	2005	2005	1
515	20231120	113400	47882103	2005	2005	2005	2005	0
516	20231120	113300	47882103	2005	2005	2005	2005	18
517	20231120	113200	47846013	2010	2000	2010	2000	250
518	20231120	113100	47343863	2005	1997	2005	1996	1000
519	20231120	113000	45342936	1998	1998	1998	1998	0
520	20231120	112900	45342936	1998	1998	1998	1998	0
521	20231120	112800	45342936	1998	1998	1998	1998	0
522	20231120	112700	45342936	1998	1998	1998	1998	51
523	20231120	112600	45241038	1999	1999	1999	1999	0
524	20231120	112500	45241038	1999	1999	1999	1999	0
525	20231120	112400	45241038	1999	1999	1999	1999	2
526	20231120	112300	45237040	1988	1988	1988	1988	0
527	20231120	112200	45237040	1988	1988	1988	1988	0
528	20231120	112100	45237040	1988	1988	1988	1988	0
529	20231120	112000	45237040	1988	1988	1988	1988	0
530	20231120	111900	45237040	1988	1988	1988	1988	126
531	20231120	111800	44986552	1988	1988	1988	1988	20
532	20231120	111700	44946792	1988	1987	1988	1987	21
533	20231120	111600	44905054	1988	1987	1988	1987	11
534	20231120	111500	44883196	1988	1987	1988	1987	61
535	20231120	111400	44761949	1987	1987	1987	1987	120
536	20231120	111300	44523509	1987	1987	1987	1987	6
537	20231120	111200	44511587	1987	1987	1987	1987	0
538	20231120	111100	44511587	1987	1987	1987	1987	0
539	20231120	111000	44511587	1987	1986	1987	1986	51
540	20231120	110900	44410283	1977	1977	1977	1977	20
541	20231120	110800	44370743	1987	1987	1987	1987	0
542	20231120	110700	44370743	1987	1987	1987	1987	0
543	20231120	110600	44370743	1987	1987	1987	1987	0
544	20231120	110500	44370743	1987	1987	1987	1987	0
545	20231120	110400	44370743	1987	1987	1987	1987	0
546	20231120	110300	44370743	1987	1987	1987	1987	0
547	20231120	110200	44370743	1987	1987	1987	1987	0
548	20231120	110100	44370743	1987	1987	1987	1987	0
549	20231120	110000	44370743	1987	1987	1987	1987	0
550	20231120	105900	44370743	1987	1987	1987	1987	0
551	20231120	105800	44370743	1987	1987	1987	1987	0
552	20231120	105700	44370743	1987	1987	1987	1987	20
553	20231120	105600	44331003	1988	1988	1988	1988	0
554	20231120	105500	44331003	1988	1988	1988	1988	0
555	20231120	105400	44331003	1988	1988	1988	1988	11
556	20231120	105300	44309135	1988	1988	1988	1988	51
557	20231120	105200	44207747	1988	1988	1988	1988	1
558	20231120	105100	44205759	1978	1979	1979	1978	110
559	20231120	105000	43988079	1980	1980	1980	1980	10
560	20231120	104900	43968279	1990	1990	1990	1990	0
561	20231120	104800	43968279	1990	1990	1990	1990	1
562	20231120	104700	43966289	1990	1989	1990	1989	2
563	20231120	104600	43962310	1979	1979	1979	1979	0
564	20231120	104500	43962310	1979	1979	1979	1979	0
565	20231120	104400	43962310	1979	1979	1979	1979	0
566	20231120	104300	43962310	1979	1979	1979	1979	0
567	20231120	104200	43962310	1979	1979	1979	1979	0
568	20231120	104100	43962310	1979	1979	1979	1979	0
569	20231120	104000	43962310	1979	1980	1980	1979	65
570	20231120	103900	43833622	1994	1994	1994	1994	20
571	20231120	103800	43793742	1994	1994	1994	1994	0
572	20231120	103700	43793742	1994	1994	1994	1994	2
573	20231120	103600	43789754	1996	1995	1996	1995	51
574	20231120	103500	43687980	1998	1998	1998	1998	0
575	20231120	103400	43687980	1998	2000	2000	1998	197
576	20231120	103300	43294372	2005	2005	2005	2005	0
577	20231120	103200	43294372	2005	2005	2005	2005	13
578	20231120	103100	43268307	2005	2005	2005	2005	0
579	20231120	103000	43268307	2005	2005	2005	2005	34
580	20231120	102900	43200137	1999	1999	1999	1999	0
581	20231120	102800	43200137	1999	1999	1999	1999	0
582	20231120	102700	43200137	1999	1999	1999	1999	1
583	20231120	102600	43198138	1998	1998	1998	1998	207
584	20231120	102500	42784552	1998	1998	1998	1998	0
585	20231120	102400	42784552	1998	1998	1998	1998	0
586	20231120	102300	42784552	1998	1998	1998	1998	0
587	20231120	102200	42784552	1998	1998	1998	1998	186
588	20231120	102100	42412924	1999	1999	1999	1999	0
589	20231120	102000	42412924	1999	1999	1999	1999	2
590	20231120	101900	42408926	2010	1995	2010	1995	51
591	20231120	101800	42306506	1995	1995	1995	1995	20
592	20231120	101700	42266606	1995	1995	1995	1995	0
593	20231120	101600	42266606	1995	1995	1995	1995	0
594	20231120	101500	42266606	1995	1990	1995	1990	110
595	20231120	101400	42047701	1990	1988	1990	1988	129
596	20231120	101300	41791247	1988	1988	1988	1988	151
597	20231120	101200	41491059	1977	1977	1977	1977	500
598	20231120	101100	40502559	1992	1992	1992	1992	0
599	20231120	101000	40502559	1992	1992	1992	1992	3011
600	20231120	100900	34504647	1992	1992	1992	1992	0
601	20231120	100800	34504647	1992	1992	1992	1992	1
602	20231120	100700	34502655	1995	1995	1995	1995	0
603	20231120	100600	34502655	1995	1995	1995	1995	0
604	20231120	100500	34502655	1995	1995	1995	1995	0
605	20231120	100400	34502655	1995	1995	1995	1995	0
606	20231120	100300	34502655	1995	1995	1995	1995	0
607	20231120	100200	34502655	1995	1995	1995	1995	52
608	20231120	100100	34398915	1995	1980	1995	1980	496
609	20231120	100000	33410880	1980	1979	1980	1978	820
610	20231120	095900	31787507	1979	1979	1979	1979	0
611	20231120	095800	31787507	1979	1979	1979	1979	1
612	20231120	095700	31785528	1976	1976	1976	1976	0
613	20231120	095600	31785528	1976	1976	1976	1976	1
614	20231120	095500	31783552	1971	1971	1971	1971	2208
615	20231120	095400	27431584	1972	1973	1973	1972	641
616	20231120	095300	26167311	1974	1975	1975	1974	741
617	20231120	095200	24704134	1975	1975	1975	1975	15
618	20231120	095100	24674509	1976	1977	1979	1976	393
619	20231120	095000	23897595	1977	1977	1977	1977	16
620	20231120	094900	23865963	1977	1977	1977	1977	37
621	20231120	094800	23792814	1979	1979	1980	1979	411
622	20231120	094700	22979435	1979	1979	1979	1979	10
623	20231120	094600	22959645	1977	1977	1977	1977	15
624	20231120	094500	22929990	1980	1988	1989	1980	2511
625	20231120	094400	17957743	1980	1980	1980	1980	1030
626	20231120	094300	15918343	1980	1980	1980	1980	0
627	20231120	094200	15918343	1980	1980	1980	1980	21
628	20231120	094100	15876763	1980	1980	1980	1980	0
629	20231120	094000	15876763	1980	1980	1980	1980	100
630	20231120	093900	15678763	1980	1980	1980	1980	0
631	20231120	093800	15678763	1980	1980	1980	1980	0
632	20231120	093700	15678763	1980	1980	1980	1980	4
633	20231120	093600	15670843	1977	1977	1977	1977	0
634	20231120	093500	15670843	1977	1977	1977	1977	82
635	20231120	093400	15508729	1977	1977	1977	1977	1
636	20231120	093300	15506752	1976	1978	1978	1976	139
637	20231120	093200	15231842	1978	1980	1980	1978	2
638	20231120	093100	15227884	1978	1978	1978	1978	0
639	20231120	093000	15227884	1978	1978	1978	1978	4
640	20231120	092900	15219972	1978	1978	1978	1978	0
641	20231120	092800	15219972	1978	1979	1980	1978	58
642	20231120	092700	15105150	1978	1978	1978	1978	0
643	20231120	092600	15105150	1978	1978	1978	1978	7
644	20231120	092500	15091304	1978	1976	1978	1976	102
645	20231120	092400	14889575	1977	1977	1977	1977	0
646	20231120	092300	14889575	1977	1974	1977	1974	17
647	20231120	092200	14855994	1977	1977	1977	1977	87
648	20231120	092100	14683995	1974	1974	1974	1974	24
649	20231120	092000	14636619	1974	1974	1974	1974	1
650	20231120	091900	14634645	1974	1974	1974	1974	0
651	20231120	091800	14634645	1974	1979	1979	1974	1079
652	20231120	091700	12501528	1978	1980	1980	1978	247
653	20231120	091600	12012950	1980	1978	1980	1978	15
654	20231120	091500	11983272	1978	1978	1978	1978	35
655	20231120	091400	11914042	1981	1980	1981	1980	58
656	20231120	091300	11799157	1981	1981	1981	1981	0
657	20231120	091200	11799157	1981	1981	1981	1981	0
658	20231120	091100	11799157	1981	1981	1981	1981	0
659	20231120	091000	11799157	1981	1982	1982	1981	2
660	20231120	090900	11795194	1979	1979	1979	1979	43
661	20231120	090800	11710097	1983	1983	1983	1983	0
662	20231120	090700	11710097	1983	1984	1984	1983	153
663	20231120	090600	11406605	1989	1989	1989	1989	540
664	20231120	090500	10332545	1993	1995	1995	1993	1264
665	20231120	090400	7810885	1995	1994	1995	1994	50
666	20231120	090300	7711145	1995	1995	1995	1995	20
667	20231120	090200	7671245	1972	1972	1972	1972	0
668	20231120	090100	7671245	1972	1974	1974	1972	484
669	20231120	090000	6716115	1999	2075	2075	1971	3246