KissMeData/154040/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	202300	37247876	1971	1971	1971	1971	3225
3	20231124	202200	37247876	1971	1971	1971	1971	0
4	20231124	202100	37247876	1971	1971	1971	1971	0
5	20231124	202000	37247876	1971	1971	1971	1971	0
6	20231124	201900	37247876	1971	1971	1971	1971	0
7	20231124	201800	37247876	1971	1971	1971	1971	0
8	20231124	201700	37247876	1971	1971	1971	1971	0
9	20231124	201600	37247876	1971	1971	1971	1971	0
10	20231124	201500	37247876	1971	1971	1971	1971	0
11	20231124	201400	37247876	1971	1971	1971	1971	0
12	20231124	201300	37247876	1971	1971	1971	1971	0
13	20231124	201200	37247876	1971	1971	1971	1971	0
14	20231124	201100	37247876	1971	1971	1971	1971	0
15	20231124	201000	37247876	1971	1971	1971	1971	0
16	20231124	200900	37247876	1971	1971	1971	1971	0
17	20231124	200800	37247876	1971	1971	1971	1971	0
18	20231124	200700	37247876	1971	1971	1971	1971	0
19	20231124	200600	37247876	1971	1971	1971	1971	0
20	20231124	200500	37247876	1971	1971	1971	1971	0
21	20231124	200400	37247876	1971	1971	1971	1971	0
22	20231124	200300	37247876	1971	1971	1971	1971	0
23	20231124	200200	37247876	1971	1971	1971	1971	0
24	20231124	200100	37247876	1971	1971	1971	1971	0
25	20231124	200000	37247876	1971	1971	1971	1971	0
26	20231124	195900	37247876	1971	1971	1971	1971	0
27	20231124	195800	37247876	1971	1971	1971	1971	0
28	20231124	195700	37247876	1971	1971	1971	1971	0
29	20231124	195600	37247876	1971	1971	1971	1971	0
30	20231124	195500	37247876	1971	1971	1971	1971	0
31	20231124	195400	37247876	1971	1971	1971	1971	0
32	20231124	195300	37247876	1971	1971	1971	1971	3225
33	20231124	195200	37247876	1971	1971	1971	1971	0
34	20231124	195100	37247876	1971	1971	1971	1971	0
35	20231124	195000	37247876	1971	1971	1971	1971	0
36	20231124	194900	37247876	1971	1971	1971	1971	0
37	20231124	194800	37247876	1971	1971	1971	1971	0
38	20231124	194700	37247876	1971	1971	1971	1971	0
39	20231124	194600	37247876	1971	1971	1971	1971	0
40	20231124	194500	37247876	1971	1971	1971	1971	0
41	20231124	194400	37247876	1971	1971	1971	1971	0
42	20231124	194300	37247876	1971	1971	1971	1971	0
43	20231124	194200	37247876	1971	1971	1971	1971	0
44	20231124	194100	37247876	1971	1971	1971	1971	0
45	20231124	194000	37247876	1971	1971	1971	1971	0
46	20231124	193900	37247876	1971	1971	1971	1971	0
47	20231124	193800	37247876	1971	1971	1971	1971	0
48	20231124	193700	37247876	1971	1971	1971	1971	0
49	20231124	193600	37247876	1971	1971	1971	1971	0
50	20231124	193500	37247876	1971	1971	1971	1971	0
51	20231124	193400	37247876	1971	1971	1971	1971	0
52	20231124	193300	37247876	1971	1971	1971	1971	0
53	20231124	193200	37247876	1971	1971	1971	1971	0
54	20231124	193100	37247876	1971	1971	1971	1971	0
55	20231124	193000	37247876	1971	1971	1971	1971	0
56	20231124	192900	37247876	1971	1971	1971	1971	0
57	20231124	192800	37247876	1971	1971	1971	1971	0
58	20231124	192700	37247876	1971	1971	1971	1971	0
59	20231124	192600	37247876	1971	1971	1971	1971	0
60	20231124	192500	37247876	1971	1971	1971	1971	0
61	20231124	192400	37247876	1971	1971	1971	1971	0
62	20231124	192300	37247876	1971	1971	1971	1971	3225
63	20231124	192200	37247876	1971	1971	1971	1971	0
64	20231124	192100	37247876	1971	1971	1971	1971	0
65	20231124	192000	37247876	1971	1971	1971	1971	0
66	20231124	191900	37247876	1971	1971	1971	1971	0
67	20231124	191800	37247876	1971	1971	1971	1971	0
68	20231124	191700	37247876	1971	1971	1971	1971	0
69	20231124	191600	37247876	1971	1971	1971	1971	0
70	20231124	191500	37247876	1971	1971	1971	1971	0
71	20231124	191400	37247876	1971	1971	1971	1971	0
72	20231124	191300	37247876	1971	1971	1971	1971	0
73	20231124	191200	37247876	1971	1971	1971	1971	0
74	20231124	191100	37247876	1971	1971	1971	1971	0
75	20231124	191000	37247876	1971	1971	1971	1971	0
76	20231124	190900	37247876	1971	1971	1971	1971	0
77	20231124	190800	37247876	1971	1971	1971	1971	0
78	20231124	190700	37247876	1971	1971	1971	1971	0
79	20231124	190600	37247876	1971	1971	1971	1971	0
80	20231124	190500	37247876	1971	1971	1971	1971	0
81	20231124	190400	37247876	1971	1971	1971	1971	0
82	20231124	190300	37247876	1971	1971	1971	1971	0
83	20231124	190200	37247876	1971	1971	1971	1971	0
84	20231124	190100	37247876	1971	1971	1971	1971	0
85	20231124	190000	37247876	1971	1971	1971	1971	0
86	20231124	185900	37247876	1971	1971	1971	1971	0
87	20231124	185800	37247876	1971	1971	1971	1971	0
88	20231124	185700	37247876	1971	1971	1971	1971	0
89	20231124	185600	37247876	1971	1971	1971	1971	0
90	20231124	185500	37247876	1971	1971	1971	1971	0
91	20231124	185400	37247876	1971	1971	1971	1971	0
92	20231124	185300	37247876	1971	1971	1971	1971	3225
93	20231124	185200	37247876	1971	1971	1971	1971	0
94	20231124	185100	37247876	1971	1971	1971	1971	0
95	20231124	185000	37247876	1971	1971	1971	1971	0
96	20231124	184900	37247876	1971	1971	1971	1971	0
97	20231124	184800	37247876	1971	1971	1971	1971	0
98	20231124	184700	37247876	1971	1971	1971	1971	0
99	20231124	184600	37247876	1971	1971	1971	1971	0
100	20231124	184500	37247876	1971	1971	1971	1971	0
101	20231124	184400	37247876	1971	1971	1971	1971	0
102	20231124	184300	37247876	1971	1971	1971	1971	0
103	20231124	184200	37247876	1971	1971	1971	1971	0
104	20231124	184100	37247876	1971	1971	1971	1971	0
105	20231124	184000	37247876	1971	1971	1971	1971	0
106	20231124	183900	37247876	1971	1971	1971	1971	0
107	20231124	183800	37247876	1971	1971	1971	1971	0
108	20231124	183700	37247876	1971	1971	1971	1971	0
109	20231124	183600	37247876	1971	1971	1971	1971	0
110	20231124	183500	37247876	1971	1971	1971	1971	0
111	20231124	183400	37247876	1971	1971	1971	1971	0
112	20231124	183300	37247876	1971	1971	1971	1971	0
113	20231124	183200	37247876	1971	1971	1971	1971	0
114	20231124	183100	37247876	1971	1971	1971	1971	0
115	20231124	183000	37247876	1971	1971	1971	1971	0
116	20231124	182900	37247876	1971	1971	1971	1971	0
117	20231124	182800	37247876	1971	1971	1971	1971	0
118	20231124	182700	37247876	1971	1971	1971	1971	0
119	20231124	182600	37247876	1971	1971	1971	1971	0
120	20231124	182500	37247876	1971	1971	1971	1971	0
121	20231124	182400	37247876	1971	1971	1971	1971	0
122	20231124	182300	37247876	1971	1971	1971	1971	3225
123	20231124	182200	37247876	1971	1971	1971	1971	0
124	20231124	182100	37247876	1971	1971	1971	1971	0
125	20231124	182000	37247876	1971	1971	1971	1971	0
126	20231124	181900	37247876	1971	1971	1971	1971	0
127	20231124	181800	37247876	1971	1971	1971	1971	0
128	20231124	181700	37247876	1971	1971	1971	1971	0
129	20231124	181600	37247876	1971	1971	1971	1971	0
130	20231124	181500	37247876	1971	1971	1971	1971	0
131	20231124	181400	37247876	1971	1971	1971	1971	0
132	20231124	181300	37247876	1971	1971	1971	1971	0
133	20231124	181200	37247876	1971	1971	1971	1971	0
134	20231124	181100	37247876	1971	1971	1971	1971	0
135	20231124	181000	37247876	1971	1971	1971	1971	0
136	20231124	180900	37247876	1971	1971	1971	1971	0
137	20231124	180800	37247876	1971	1971	1971	1971	0
138	20231124	180700	37247876	1971	1971	1971	1971	0
139	20231124	180600	37247876	1971	1971	1971	1971	0
140	20231124	180500	37247876	1971	1971	1971	1971	0
141	20231124	180400	37247876	1971	1971	1971	1971	0
142	20231124	180300	37247876	1971	1971	1971	1971	0
143	20231124	180200	37247876	1971	1971	1971	1971	0
144	20231124	180100	37247876	1971	1971	1971	1971	0
145	20231124	180000	37247876	1971	1971	1971	1971	0
146	20231124	175900	37247876	1971	1971	1971	1971	0
147	20231124	175800	37247876	1971	1971	1971	1971	0
148	20231124	175700	37247876	1971	1971	1971	1971	0
149	20231124	175600	37247876	1971	1971	1971	1971	0
150	20231124	175500	37247876	1971	1971	1971	1971	0
151	20231124	175400	37247876	1971	1971	1971	1971	0
152	20231124	175300	37247876	1971	1971	1971	1971	3225
153	20231124	175200	37247876	1971	1971	1971	1971	0
154	20231124	175100	37247876	1971	1971	1971	1971	0
155	20231124	175000	37247876	1971	1971	1971	1971	0
156	20231124	174900	37247876	1971	1971	1971	1971	0
157	20231124	174800	37247876	1971	1971	1971	1971	0
158	20231124	174700	37247876	1971	1971	1971	1971	0
159	20231124	174600	37247876	1971	1971	1971	1971	0
160	20231124	174500	37247876	1971	1971	1971	1971	0
161	20231124	174400	37247876	1971	1971	1971	1971	0
162	20231124	174300	37247876	1971	1971	1971	1971	0
163	20231124	174200	37247876	1971	1971	1971	1971	0
164	20231124	174100	37247876	1971	1971	1971	1971	0
165	20231124	174000	37247876	1971	1971	1971	1971	0
166	20231124	173900	37247876	1971	1971	1971	1971	0
167	20231124	173800	37247876	1971	1971	1971	1971	0
168	20231124	173700	37247876	1971	1971	1971	1971	0
169	20231124	173600	37247876	1971	1971	1971	1971	0
170	20231124	173500	37247876	1971	1971	1971	1971	0
171	20231124	173400	37247876	1971	1971	1971	1971	0
172	20231124	173300	37247876	1971	1971	1971	1971	0
173	20231124	173200	37247876	1971	1971	1971	1971	0
174	20231124	173100	37247876	1971	1971	1971	1971	0
175	20231124	173000	37247876	1971	1971	1971	1971	0
176	20231124	172900	37247876	1971	1971	1971	1971	0
177	20231124	172800	37247876	1971	1971	1971	1971	0
178	20231124	172700	37247876	1971	1971	1971	1971	0
179	20231124	172600	37247876	1971	1971	1971	1971	0
180	20231124	172500	37247876	1971	1971	1971	1971	0
181	20231124	172400	37247876	1971	1971	1971	1971	0
182	20231124	172300	37247876	1971	1971	1971	1971	3225
183	20231124	172200	37247876	1971	1971	1971	1971	0
184	20231124	172100	37247876	1971	1971	1971	1971	0
185	20231124	172000	37247876	1971	1971	1971	1971	0
186	20231124	171900	37247876	1971	1971	1971	1971	0
187	20231124	171800	37247876	1971	1971	1971	1971	0
188	20231124	171700	37247876	1971	1971	1971	1971	0
189	20231124	171600	37247876	1971	1971	1971	1971	0
190	20231124	171500	37247876	1971	1971	1971	1971	0
191	20231124	171400	37247876	1971	1971	1971	1971	0
192	20231124	171300	37247876	1971	1971	1971	1971	0
193	20231124	171200	37247876	1971	1971	1971	1971	0
194	20231124	171100	37247876	1971	1971	1971	1971	0
195	20231124	171000	37247876	1971	1971	1971	1971	0
196	20231124	170900	37247876	1971	1971	1971	1971	0
197	20231124	170800	37247876	1971	1971	1971	1971	0
198	20231124	170700	37247876	1971	1971	1971	1971	0
199	20231124	170600	37247876	1971	1971	1971	1971	0
200	20231124	170500	37247876	1971	1971	1971	1971	0
201	20231124	170400	37247876	1971	1971	1971	1971	0
202	20231124	170300	37247876	1971	1971	1971	1971	0
203	20231124	170200	37247876	1971	1971	1971	1971	0
204	20231124	170100	37247876	1971	1971	1971	1971	0
205	20231124	170000	37247876	1971	1971	1971	1971	0
206	20231124	165900	37247876	1971	1971	1971	1971	0
207	20231124	165800	37247876	1971	1971	1971	1971	0
208	20231124	165700	37247876	1971	1971	1971	1971	0
209	20231124	165600	37247876	1971	1971	1971	1971	0
210	20231124	165500	37247876	1971	1971	1971	1971	0
211	20231124	165400	37247876	1971	1971	1971	1971	0
212	20231124	165300	37247876	1971	1971	1971	1971	3225
213	20231124	165200	37247876	1971	1971	1971	1971	0
214	20231124	165100	37247876	1971	1971	1971	1971	0
215	20231124	165000	37247876	1971	1971	1971	1971	0
216	20231124	164900	37247876	1971	1971	1971	1971	0
217	20231124	164800	37247876	1971	1971	1971	1971	0
218	20231124	164700	37247876	1971	1971	1971	1971	0
219	20231124	164600	37247876	1971	1971	1971	1971	0
220	20231124	164500	37247876	1971	1971	1971	1971	0
221	20231124	164400	37247876	1971	1971	1971	1971	0
222	20231124	164300	37247876	1971	1971	1971	1971	0
223	20231124	164200	37247876	1971	1971	1971	1971	0
224	20231124	164100	37247876	1971	1971	1971	1971	0
225	20231124	164000	37247876	1971	1971	1971	1971	0
226	20231124	163900	37247876	1971	1971	1971	1971	0
227	20231124	163800	37247876	1971	1971	1971	1971	0
228	20231124	163700	37247876	1971	1971	1971	1971	0
229	20231124	163600	37247876	1971	1971	1971	1971	0
230	20231124	163500	37247876	1971	1971	1971	1971	0
231	20231124	163400	37247876	1971	1971	1971	1971	0
232	20231124	163300	37247876	1971	1971	1971	1971	0
233	20231124	163200	37247876	1971	1971	1971	1971	0
234	20231124	163100	37247876	1971	1971	1971	1971	0
235	20231124	163000	37247876	1971	1971	1971	1971	0
236	20231124	162900	37247876	1971	1971	1971	1971	0
237	20231124	162800	37247876	1971	1971	1971	1971	0
238	20231124	162700	37247876	1971	1971	1971	1971	0
239	20231124	162600	37247876	1971	1971	1971	1971	0
240	20231124	162500	37247876	1971	1971	1971	1971	0
241	20231124	162400	37247876	1971	1971	1971	1971	0
242	20231124	162300	37247876	1971	1971	1971	1971	3225
243	20231124	162200	37247876	1971	1971	1971	1971	0
244	20231124	162100	37247876	1971	1971	1971	1971	0
245	20231124	162000	37247876	1971	1971	1971	1971	0
246	20231124	161900	37247876	1971	1971	1971	1971	0
247	20231124	161800	37247876	1971	1971	1971	1971	0
248	20231124	161700	37247876	1971	1971	1971	1971	0
249	20231124	161600	37247876	1971	1971	1971	1971	0
250	20231124	161500	37247876	1971	1971	1971	1971	0
251	20231124	161400	37247876	1971	1971	1971	1971	0
252	20231124	161300	37247876	1971	1971	1971	1971	0
253	20231124	161200	37247876	1971	1971	1971	1971	0
254	20231124	161100	37247876	1971	1971	1971	1971	0
255	20231124	161000	37247876	1971	1971	1971	1971	0
256	20231124	160900	37247876	1971	1971	1971	1971	0
257	20231124	160800	37247876	1971	1971	1971	1971	0
258	20231124	160700	37247876	1971	1971	1971	1971	0
259	20231124	160600	37247876	1971	1971	1971	1971	0
260	20231124	160500	37247876	1971	1971	1971	1971	0
261	20231124	160400	37247876	1971	1971	1971	1971	0
262	20231124	160300	37247876	1971	1971	1971	1971	0
263	20231124	160200	37247876	1971	1971	1971	1971	0
264	20231124	160100	37247876	1971	1971	1971	1971	0
265	20231124	160000	37247876	1971	1971	1971	1971	0
266	20231124	155900	37247876	1971	1971	1971	1971	0
267	20231124	155800	37247876	1971	1971	1971	1971	0
268	20231124	155700	37247876	1971	1971	1971	1971	0
269	20231124	155600	37247876	1971	1971	1971	1971	0
270	20231124	155500	37247876	1971	1971	1971	1971	0
271	20231124	155400	37247876	1971	1971	1971	1971	0
272	20231124	155300	37247876	1971	1971	1971	1971	3225
273	20231124	155200	37247876	1971	1971	1971	1971	0
274	20231124	155100	37247876	1971	1971	1971	1971	0
275	20231124	155000	37247876	1971	1971	1971	1971	0
276	20231124	154900	37247876	1971	1971	1971	1971	0
277	20231124	154800	37247876	1971	1971	1971	1971	0
278	20231124	154700	37247876	1971	1971	1971	1971	0
279	20231124	154600	37247876	1971	1971	1971	1971	0
280	20231124	154500	37247876	1971	1971	1971	1971	0
281	20231124	154400	37247876	1971	1971	1971	1971	0
282	20231124	154300	37247876	1971	1971	1971	1971	0
283	20231124	154200	37247876	1971	1971	1971	1971	0
284	20231124	154100	37247876	1971	1971	1971	1971	0
285	20231124	154000	37247876	1971	1971	1971	1971	0
286	20231124	153900	37247876	1971	1971	1971	1971	0
287	20231124	153800	37247876	1971	1971	1971	1971	0
288	20231124	153700	37247876	1971	1971	1971	1971	0
289	20231124	153600	37247876	1971	1971	1971	1971	0
290	20231124	153500	37247876	1971	1971	1971	1971	0
291	20231124	153400	37247876	1971	1971	1971	1971	0
292	20231124	153300	37247876	1971	1971	1971	1971	0
293	20231124	153200	37247876	1971	1971	1971	1971	0
294	20231124	153100	37247876	1971	1971	1971	1971	0
295	20231124	153000	37247876	1971	1971	1971	1971	3225
296	20231124	152900	30891401	1986	1986	1986	1986	0
297	20231124	152800	30891401	1986	1986	1986	1986	0
298	20231124	152700	30891401	1986	1986	1986	1986	0
299	20231124	152600	30891401	1986	1986	1986	1986	0
300	20231124	152500	30891401	1986	1986	1986	1986	0
301	20231124	152400	30891401	1986	1986	1986	1986	0
302	20231124	152300	30891401	1986	1986	1986	1986	0
303	20231124	152200	30891401	1986	1986	1986	1986	0
304	20231124	152100	30891401	1986	1986	1986	1986	0
305	20231124	152000	30891401	1986	1986	1986	1986	0
306	20231124	151900	30891401	1986	1987	1988	1973	736
307	20231124	151800	29435606	1987	1987	1987	1987	6
308	20231124	151700	29423684	1974	1987	1987	1974	460
309	20231124	151600	28514537	1974	1974	1974	1974	237
310	20231124	151500	28046699	1975	1987	1988	1975	848
311	20231124	151400	26368768	1986	1986	1986	1986	222
312	20231124	151300	25927876	1975	1975	1975	1975	0
313	20231124	151200	25927876	1975	1988	1988	1975	131
314	20231124	151100	25668462	1976	1976	1976	1976	0
315	20231124	151000	25668462	1976	1976	1976	1976	789
316	20231124	150900	24109398	1977	1980	1980	1977	622
317	20231124	150800	22878766	1980	1980	1980	1980	50
318	20231124	150700	22779766	1981	1981	1981	1981	314
319	20231124	150600	22157732	1981	1981	1981	1981	0
320	20231124	150500	22157732	1981	1981	1981	1981	0
321	20231124	150400	22157732	1981	1981	1981	1981	0
322	20231124	150300	22157732	1981	1981	1981	1981	0
323	20231124	150200	22157732	1981	1981	1981	1981	0
324	20231124	150100	22157732	1981	1981	1981	1981	207
325	20231124	150000	21747665	1982	1982	1982	1982	36
326	20231124	145900	21676313	1982	1982	1982	1982	10
327	20231124	145800	21656493	1982	1982	1982	1982	197
328	20231124	145700	21266039	1982	1982	1982	1982	0
329	20231124	145600	21266039	1982	1982	1982	1982	20
330	20231124	145500	21226399	1995	1995	1995	1995	0
331	20231124	145400	21226399	1995	1995	1995	1995	0
332	20231124	145300	21226399	1995	1994	1995	1994	80
333	20231124	145200	21066827	1981	1981	1981	1981	0
334	20231124	145100	21066827	1981	1981	1981	1981	0
335	20231124	145000	21066827	1981	1981	1981	1981	37
336	20231124	144900	20993530	1981	1981	1981	1981	0
337	20231124	144800	20993530	1981	1981	1981	1981	0
338	20231124	144700	20993530	1981	1981	1981	1981	46
339	20231124	144600	20902404	1994	1994	1994	1994	0
340	20231124	144500	20902404	1994	1994	1994	1994	0
341	20231124	144400	20902404	1994	1994	1994	1994	0
342	20231124	144300	20902404	1994	1994	1994	1994	0
343	20231124	144200	20902404	1994	1994	1994	1994	0
344	20231124	144100	20902404	1994	1994	1994	1994	1
345	20231124	144000	20900410	1994	1994	1994	1994	1
346	20231124	143900	20898416	1995	1994	1995	1994	2
347	20231124	143800	20894427	1995	1995	1995	1995	80
348	20231124	143700	20734827	1994	1994	1994	1994	0
349	20231124	143600	20734827	1994	1994	1994	1994	1
350	20231124	143500	20732833	1994	1994	1994	1994	1
351	20231124	143400	20730839	1983	1983	1983	1983	0
352	20231124	143300	20730839	1983	1983	1983	1983	0
353	20231124	143200	20730839	1983	1983	1983	1983	0
354	20231124	143100	20730839	1983	1983	1983	1983	0
355	20231124	143000	20730839	1983	1983	1983	1983	11
356	20231124	142900	20709026	1996	1996	1996	1996	0
357	20231124	142800	20709026	1996	1996	1996	1996	0
358	20231124	142700	20709026	1996	1996	1996	1996	0
359	20231124	142600	20709026	1996	1996	1996	1996	0
360	20231124	142500	20709026	1996	1996	1996	1996	0
361	20231124	142400	20709026	1996	1996	1996	1996	0
362	20231124	142300	20709026	1996	1996	1996	1996	80
363	20231124	142200	20549346	1996	1996	1996	1996	1
364	20231124	142100	20547350	1996	1996	1996	1996	0
365	20231124	142000	20547350	1996	1996	1996	1996	0
366	20231124	141900	20547350	1996	1996	1996	1996	0
367	20231124	141800	20547350	1996	1996	1996	1996	0
368	20231124	141700	20547350	1996	1996	1996	1996	0
369	20231124	141600	20547350	1996	1996	1996	1996	0
370	20231124	141500	20547350	1996	1996	1996	1996	0
371	20231124	141400	20547350	1996	1996	1996	1996	0
372	20231124	141300	20547350	1996	1996	1996	1996	0
373	20231124	141200	20547350	1996	1996	1996	1996	0
374	20231124	141100	20547350	1996	1996	1996	1996	0
375	20231124	141000	20547350	1996	1996	1996	1996	1
376	20231124	140900	20545354	1996	1996	1996	1996	0
377	20231124	140800	20545354	1996	1996	1996	1996	80
378	20231124	140700	20385674	1997	1997	1997	1997	0
379	20231124	140600	20385674	1997	1997	1997	1997	0
380	20231124	140500	20385674	1997	1997	1997	1997	0
381	20231124	140400	20385674	1997	1995	1997	1995	30
382	20231124	140300	20325793	1997	1997	1997	1997	0
383	20231124	140200	20325793	1997	1997	1997	1997	0
384	20231124	140100	20325793	1997	1997	1997	1997	0
385	20231124	140000	20325793	1997	1997	1997	1997	0
386	20231124	135900	20325793	1997	1997	1997	1997	0
387	20231124	135800	20325793	1997	1997	1997	1997	0
388	20231124	135700	20325793	1997	1997	1997	1997	0
389	20231124	135600	20325793	1997	1997	1997	1997	0
390	20231124	135500	20325793	1997	1997	1997	1997	0
391	20231124	135400	20325793	1997	1997	1997	1997	0
392	20231124	135300	20325793	1997	1996	1997	1996	80
393	20231124	135200	20166046	1996	1996	1996	1996	0
394	20231124	135100	20166046	1996	1996	1996	1996	0
395	20231124	135000	20166046	1996	1996	1996	1996	0
396	20231124	134900	20166046	1996	1996	1996	1996	0
397	20231124	134800	20166046	1996	1996	1996	1996	0
398	20231124	134700	20166046	1996	1996	1996	1996	0
399	20231124	134600	20166046	1996	1996	1996	1996	0
400	20231124	134500	20166046	1996	1996	1996	1996	0
401	20231124	134400	20166046	1996	1996	1996	1996	2
402	20231124	134300	20162054	1997	1997	1997	1997	0
403	20231124	134200	20162054	1997	1997	1997	1997	0
404	20231124	134100	20162054	1997	1997	1997	1997	0
405	20231124	134000	20162054	1997	1997	1997	1997	0
406	20231124	133900	20162054	1997	1997	1997	1997	0
407	20231124	133800	20162054	1997	1996	1997	1996	80
408	20231124	133700	20002295	1997	1994	1997	1994	173
409	20231124	133600	19657250	1995	1995	1995	1995	0
410	20231124	133500	19657250	1995	1995	1995	1995	0
411	20231124	133400	19657250	1995	1995	1995	1995	0
412	20231124	133300	19657250	1995	1995	1995	1995	0
413	20231124	133200	19657250	1995	1995	1995	1995	0
414	20231124	133100	19657250	1995	1995	1995	1995	0
415	20231124	133000	19657250	1995	1995	1995	1995	0
416	20231124	132900	19657250	1995	1995	1995	1995	0
417	20231124	132800	19657250	1995	1995	1995	1995	0
418	20231124	132700	19657250	1995	1995	1995	1995	0
419	20231124	132600	19657250	1995	1995	1995	1995	0
420	20231124	132500	19657250	1995	1995	1995	1995	0
421	20231124	132400	19657250	1995	1995	1995	1995	0
422	20231124	132300	19657250	1995	1995	1995	1995	80
423	20231124	132200	19497650	1994	1994	1994	1994	501
424	20231124	132100	18498656	1995	1995	1995	1995	0
425	20231124	132000	18498656	1995	1995	1995	1995	0
426	20231124	131900	18498656	1995	1995	1995	1995	0
427	20231124	131800	18498656	1995	1995	1995	1995	0
428	20231124	131700	18498656	1995	1995	1995	1995	1
429	20231124	131600	18496661	1980	1980	1980	1980	10
430	20231124	131500	18476861	1996	1996	1996	1996	0
431	20231124	131400	18476861	1996	1996	1996	1996	33
432	20231124	131300	18410993	1996	1996	1996	1996	1
433	20231124	131200	18408997	1980	1980	1980	1980	0
434	20231124	131100	18408997	1980	1980	1980	1980	0
435	20231124	131000	18408997	1980	1980	1980	1980	9
436	20231124	130900	18391177	1999	1998	1999	1998	735
437	20231124	130800	16921984	1998	1997	1998	1997	80
438	20231124	130700	16762154	1977	1977	1977	1977	0
439	20231124	130600	16762154	1977	1993	1999	1977	1682
440	20231124	130500	13425974	1994	1994	1994	1994	0
441	20231124	130400	13425974	1994	1994	1994	1994	0
442	20231124	130300	13425974	1994	1994	1994	1994	0
443	20231124	130200	13425974	1994	1994	1994	1994	0
444	20231124	130100	13425974	1994	1994	1994	1994	0
445	20231124	130000	13425974	1994	1994	1994	1994	0
446	20231124	125900	13425974	1994	1994	1994	1994	0
447	20231124	125800	13425974	1994	1994	1994	1994	0
448	20231124	125700	13425974	1994	1994	1994	1994	0
449	20231124	125600	13425974	1994	1994	1994	1994	0
450	20231124	125500	13425974	1994	1994	1994	1994	0
451	20231124	125400	13425974	1994	1994	1994	1994	0
452	20231124	125300	13425974	1994	1994	1994	1994	98
453	20231124	125200	13230562	1994	1994	1994	1994	0
454	20231124	125100	13230562	1994	1994	1994	1994	0
455	20231124	125000	13230562	1994	1994	1994	1994	0
456	20231124	124900	13230562	1994	1994	1994	1994	0
457	20231124	124800	13230562	1994	1994	1994	1994	0
458	20231124	124700	13230562	1994	1994	1994	1994	0
459	20231124	124600	13230562	1994	1994	1994	1994	0
460	20231124	124500	13230562	1994	1994	1994	1994	0
461	20231124	124400	13230562	1994	1994	1994	1994	0
462	20231124	124300	13230562	1994	1994	1994	1994	0
463	20231124	124200	13230562	1994	1994	1994	1994	0
464	20231124	124100	13230562	1994	1994	1994	1994	0
465	20231124	124000	13230562	1994	1994	1994	1994	0
466	20231124	123900	13230562	1994	1994	1994	1994	0
467	20231124	123800	13230562	1994	1993	1994	1993	80
468	20231124	123700	13071070	1993	1993	1993	1993	0
469	20231124	123600	13071070	1993	1993	1993	1993	0
470	20231124	123500	13071070	1993	1993	1993	1993	0
471	20231124	123400	13071070	1993	1993	1993	1993	194
472	20231124	123300	12684428	1992	1992	1992	1992	1
473	20231124	123200	12682436	1993	1993	1993	1993	0
474	20231124	123100	12682436	1993	1993	1993	1993	6
475	20231124	123000	12670478	1992	1992	1992	1992	1
476	20231124	122900	12668486	1992	1992	1992	1992	0
477	20231124	122800	12668486	1992	1992	1992	1992	0
478	20231124	122700	12668486	1992	1992	1992	1992	1
479	20231124	122600	12666494	1992	1992	1992	1992	1
480	20231124	122500	12664502	1992	1992	1992	1992	1
481	20231124	122400	12662510	1993	1992	1993	1992	122
482	20231124	122300	12419480	1992	1990	1992	1990	80
483	20231124	122200	12260164	1991	1991	1991	1991	0
484	20231124	122100	12260164	1991	1991	1991	1991	0
485	20231124	122000	12260164	1991	1991	1991	1991	0
486	20231124	121900	12260164	1991	1991	1991	1991	0
487	20231124	121800	12260164	1991	1991	1991	1991	0
488	20231124	121700	12260164	1991	1991	1991	1991	0
489	20231124	121600	12260164	1991	1991	1991	1991	0
490	20231124	121500	12260164	1991	1991	1991	1991	0
491	20231124	121400	12260164	1991	1991	1991	1991	0
492	20231124	121300	12260164	1991	1991	1991	1991	1
493	20231124	121200	12258173	1980	1982	1982	1980	41
494	20231124	121100	12176986	1992	1992	1992	1992	0
495	20231124	121000	12176986	1992	1992	1992	1992	0
496	20231124	120900	12176986	1992	1992	1992	1992	0
497	20231124	120800	12176986	1992	1992	1992	1992	80
498	20231124	120700	12017626	1992	1992	1992	1992	0
499	20231124	120600	12017626	1992	1992	1992	1992	0
500	20231124	120500	12017626	1992	1992	1992	1992	0
501	20231124	120400	12017626	1992	1992	1992	1992	0
502	20231124	120300	12017626	1992	1992	1992	1992	1
503	20231124	120200	12015634	1992	1992	1992	1992	0
504	20231124	120100	12015634	1992	1992	1992	1992	100
505	20231124	120000	11816434	1992	1992	1992	1992	0
506	20231124	115900	11816434	1992	1992	1992	1992	0
507	20231124	115800	11816434	1992	1992	1992	1992	0
508	20231124	115700	11816434	1992	1992	1992	1992	0
509	20231124	115600	11816434	1992	1992	1992	1992	0
510	20231124	115500	11816434	1992	1992	1992	1992	0
511	20231124	115400	11816434	1992	1992	1992	1992	0
512	20231124	115300	11816434	1992	1992	1992	1992	80
513	20231124	115200	11657074	1992	1992	1992	1992	0
514	20231124	115100	11657074	1992	1992	1992	1992	0
515	20231124	115000	11657074	1992	1992	1992	1992	0
516	20231124	114900	11657074	1992	1992	1992	1992	0
517	20231124	114800	11657074	1992	1992	1992	1992	0
518	20231124	114700	11657074	1992	1992	1992	1992	0
519	20231124	114600	11657074	1992	1992	1992	1992	2
520	20231124	114500	11653090	1992	1992	1992	1992	0
521	20231124	114400	11653090	1992	1992	1992	1992	0
522	20231124	114300	11653090	1992	1992	1992	1992	0
523	20231124	114200	11653090	1992	1992	1992	1992	0
524	20231124	114100	11653090	1992	1992	1992	1992	0
525	20231124	114000	11653090	1992	1992	1992	1992	0
526	20231124	113900	11653090	1992	1992	1992	1992	0
527	20231124	113800	11653090	1992	1991	1992	1991	80
528	20231124	113700	11493732	1992	1992	1992	1992	29
529	20231124	113600	11435964	1992	1992	1992	1992	0
530	20231124	113500	11435964	1992	1992	1992	1992	0
531	20231124	113400	11435964	1992	1992	1992	1992	0
532	20231124	113300	11435964	1992	1992	1992	1992	1
533	20231124	113200	11433972	1993	1993	1993	1993	0
534	20231124	113100	11433972	1993	1993	1993	1993	0
535	20231124	113000	11433972	1993	1993	1993	1993	0
536	20231124	112900	11433972	1993	1993	1993	1993	0
537	20231124	112800	11433972	1993	1993	1993	1993	0
538	20231124	112700	11433972	1993	1993	1993	1993	0
539	20231124	112600	11433972	1993	1993	1993	1993	0
540	20231124	112500	11433972	1993	1993	1993	1993	0
541	20231124	112400	11433972	1993	1993	1993	1993	0
542	20231124	112300	11433972	1993	1990	1993	1990	81
543	20231124	112200	11272607	1990	1990	1990	1990	1
544	20231124	112100	11270617	1990	1990	1990	1990	0
545	20231124	112000	11270617	1990	1990	1990	1990	0
546	20231124	111900	11270617	1990	1990	1990	1990	0
547	20231124	111800	11270617	1990	1990	1990	1990	0
548	20231124	111700	11270617	1990	1990	1990	1990	0
549	20231124	111600	11270617	1990	1990	1990	1990	0
550	20231124	111500	11270617	1990	1990	1990	1990	0
551	20231124	111400	11270617	1990	1988	1990	1988	29
552	20231124	111300	11212961	1989	1989	1989	1989	0
553	20231124	111200	11212961	1989	1989	1989	1989	0
554	20231124	111100	11212961	1989	1989	1989	1989	0
555	20231124	111000	11212961	1989	1989	1989	1989	0
556	20231124	110900	11212961	1989	1989	1989	1989	20
557	20231124	110800	11173181	1989	1987	1989	1987	81
558	20231124	110700	11012108	1975	1975	1975	1975	0
559	20231124	110600	11012108	1975	1975	1975	1975	150
560	20231124	110500	10715858	1975	1975	1975	1975	0
561	20231124	110400	10715858	1975	1978	1978	1975	189
562	20231124	110300	10342201	1994	1991	1994	1991	128
563	20231124	110200	10087110	1995	1995	1995	1995	0
564	20231124	110100	10087110	1995	1995	1995	1995	0
565	20231124	110000	10087110	1995	1995	1995	1995	0
566	20231124	105900	10087110	1995	1995	1995	1995	0
567	20231124	105800	10087110	1995	1995	1995	1995	0
568	20231124	105700	10087110	1995	1994	1995	1994	30
569	20231124	105600	10027266	1995	1995	1995	1995	0
570	20231124	105500	10027266	1995	1995	1995	1995	0
571	20231124	105400	10027266	1995	1994	1995	1994	70
572	20231124	105300	9887618	1995	1992	1995	1992	81
573	20231124	105200	9726086	1993	1993	1993	1993	0
574	20231124	105100	9726086	1993	1992	1993	1992	29
575	20231124	105000	9668295	1995	1995	1995	1995	0
576	20231124	104900	9668295	1995	1995	1995	1995	0
577	20231124	104800	9668295	1995	1995	1995	1995	0
578	20231124	104700	9668295	1995	1995	1995	1995	0
579	20231124	104600	9668295	1995	1995	1995	1995	0
580	20231124	104500	9668295	1995	1995	1995	1995	0
581	20231124	104400	9668295	1995	1995	1995	1995	0
582	20231124	104300	9668295	1995	1995	1995	1995	0
583	20231124	104200	9668295	1995	1995	1995	1995	0
584	20231124	104100	9668295	1995	1995	1995	1995	0
585	20231124	104000	9668295	1995	1995	1995	1995	0
586	20231124	103900	9668295	1995	1995	1995	1995	0
587	20231124	103800	9668295	1995	1994	1995	1994	83
588	20231124	103700	9502712	1995	1995	1995	1995	0
589	20231124	103600	9502712	1995	1995	1995	1995	0
590	20231124	103500	9502712	1995	1995	1995	1995	0
591	20231124	103400	9502712	1995	1995	1995	1995	0
592	20231124	103300	9502712	1995	1995	1995	1995	0
593	20231124	103200	9502712	1995	1995	1995	1995	0
594	20231124	103100	9502712	1995	1995	1995	1995	0
595	20231124	103000	9502712	1995	1995	1995	1995	0
596	20231124	102900	9502712	1995	1995	1995	1995	0
597	20231124	102800	9502712	1995	1995	1995	1995	30
598	20231124	102700	9442862	1995	1995	1995	1995	0
599	20231124	102600	9442862	1995	1995	1995	1995	0
600	20231124	102500	9442862	1995	1995	1995	1995	0
601	20231124	102400	9442862	1995	1995	1995	1995	0
602	20231124	102300	9442862	1995	1995	1995	1995	81
603	20231124	102200	9281267	1995	1995	1995	1995	0
604	20231124	102100	9281267	1995	1995	1995	1995	0
605	20231124	102000	9281267	1995	1995	1995	1995	0
606	20231124	101900	9281267	1995	1995	1995	1995	0
607	20231124	101800	9281267	1995	1995	1995	1995	0
608	20231124	101700	9281267	1995	1995	1995	1995	4
609	20231124	101600	9273287	1995	1995	1995	1995	0
610	20231124	101500	9273287	1995	1995	1995	1995	0
611	20231124	101400	9273287	1995	1995	1995	1995	0
612	20231124	101300	9273287	1995	1995	1995	1995	0
613	20231124	101200	9273287	1995	1995	1995	1995	0
614	20231124	101100	9273287	1995	1995	1995	1995	0
615	20231124	101000	9273287	1995	1995	1995	1995	0
616	20231124	100900	9273287	1995	1995	1995	1995	0
617	20231124	100800	9273287	1995	1976	1995	1976	82
618	20231124	100700	9109749	1976	1976	1976	1976	0
619	20231124	100600	9109749	1976	1976	1976	1976	0
620	20231124	100500	9109749	1976	1976	1976	1976	0
621	20231124	100400	9109749	1976	1976	1976	1976	0
622	20231124	100300	9109749	1976	1976	1976	1976	34
623	20231124	100200	9042565	1996	1996	1996	1996	1
624	20231124	100100	9040569	1997	1997	1997	1997	0
625	20231124	100000	9040569	1997	1997	1997	1997	27
626	20231124	095900	8986650	1997	1997	1997	1997	0
627	20231124	095800	8986650	1997	1997	1997	1997	0
628	20231124	095700	8986650	1997	1997	1997	1997	22
629	20231124	095600	8942716	1997	1997	1997	1997	0
630	20231124	095500	8942716	1997	1997	1997	1997	0
631	20231124	095400	8942716	1997	1997	1997	1997	0
632	20231124	095300	8942716	1997	1997	1997	1997	43
633	20231124	095200	8856845	1997	1997	1997	1997	0
634	20231124	095100	8856845	1997	1997	1997	1997	0
635	20231124	095000	8856845	1997	1997	1997	1997	0
636	20231124	094900	8856845	1997	1997	1997	1997	0
637	20231124	094800	8856845	1997	1997	1997	1997	1
638	20231124	094700	8854848	1975	1975	1975	1975	55
639	20231124	094600	8746223	1975	1975	1975	1975	50
640	20231124	094500	8647473	1998	1974	1998	1974	602
641	20231124	094400	7459101	1986	1986	1986	1972	1055
642	20231124	094300	5371077	1986	1987	1987	1986	275
643	20231124	094200	4824917	1998	1998	1998	1998	0
644	20231124	094100	4824917	1998	1998	1998	1998	0
645	20231124	094000	4824917	1998	1998	1998	1998	250
646	20231124	093900	4325417	1998	1998	1998	1998	0
647	20231124	093800	4325417	1998	1986	1998	1986	94
648	20231124	093700	4138721	1998	1998	1998	1998	7
649	20231124	093600	4124735	1998	1998	1998	1998	2
650	20231124	093500	4120739	1999	1998	1999	1998	98
651	20231124	093400	3924931	1998	1998	1998	1998	2
652	20231124	093300	3920935	1998	1998	1998	1998	2
653	20231124	093200	3916939	1999	1998	1999	1998	246
654	20231124	093100	3425430	1998	1998	1998	1998	0
655	20231124	093000	3425430	1998	1998	1998	1998	0
656	20231124	092900	3425430	1998	1998	1998	1998	0
657	20231124	092800	3425430	1998	1986	1998	1986	55
658	20231124	092700	3316140	1998	1998	1998	1998	0
659	20231124	092600	3316140	1998	1998	1998	1998	5
660	20231124	092500	3306150	2000	2000	2000	2000	0
661	20231124	092400	3306150	2000	2000	2000	2000	0
662	20231124	092300	3306150	2000	2000	2000	2000	0
663	20231124	092200	3306150	2000	2000	2000	2000	0
664	20231124	092100	3306150	2000	2000	2000	2000	0
665	20231124	092000	3306150	2000	2000	2000	2000	0
666	20231124	091900	3306150	2000	2000	2000	2000	0
667	20231124	091800	3306150	2000	2000	2000	2000	0
668	20231124	091700	3306150	2000	2000	2000	2000	0
669	20231124	091600	3306150	2000	2000	2000	2000	0
670	20231124	091500	3306150	2000	2000	2000	2000	0
671	20231124	091400	3306150	2000	2000	2000	2000	20
672	20231124	091300	3266150	2000	2000	2000	2000	9
673	20231124	091200	3248150	2000	2000	2000	2000	0
674	20231124	091100	3248150	2000	2000	2000	2000	0
675	20231124	091000	3248150	2000	2000	2000	2000	0
676	20231124	090900	3248150	2000	2000	2000	2000	10
677	20231124	090800	3228150	2005	2005	2005	2005	0
678	20231124	090700	3228150	2005	2005	2005	2005	0
679	20231124	090600	3228150	2005	2005	2005	2005	0
680	20231124	090500	3228150	2005	2005	2005	2005	0
681	20231124	090400	3228150	2005	2005	2005	2005	0
682	20231124	090300	3228150	2005	2005	2005	2005	0
683	20231124	090200	3228150	2005	2005	2005	2005	1500
684	20231124	090100	220650	2005	2005	2005	2005	100
685	20231124	090000	20150	2015	2015	2015	2015	10