KissMeData/032280/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	191200	69892330	1980	1980	1980	1980	419
3	20231128	191100	69892330	1980	1980	1980	1980	0
4	20231128	191000	69892330	1980	1980	1980	1980	0
5	20231128	190900	69892330	1980	1980	1980	1980	0
6	20231128	190800	69892330	1980	1980	1980	1980	0
7	20231128	190700	69892330	1980	1980	1980	1980	0
8	20231128	190600	69892330	1980	1980	1980	1980	0
9	20231128	190500	69892330	1980	1980	1980	1980	0
10	20231128	190400	69892330	1980	1980	1980	1980	0
11	20231128	190300	69892330	1980	1980	1980	1980	0
12	20231128	190200	69892330	1980	1980	1980	1980	0
13	20231128	190100	69892330	1980	1980	1980	1980	0
14	20231128	190000	69892330	1980	1980	1980	1980	0
15	20231128	185900	69892330	1980	1980	1980	1980	0
16	20231128	185800	69892330	1980	1980	1980	1980	0
17	20231128	185700	69892330	1980	1980	1980	1980	0
18	20231128	185600	69892330	1980	1980	1980	1980	0
19	20231128	185500	69892330	1980	1980	1980	1980	0
20	20231128	185400	69892330	1980	1980	1980	1980	0
21	20231128	185300	69892330	1980	1980	1980	1980	0
22	20231128	185200	69892330	1980	1980	1980	1980	0
23	20231128	185100	69892330	1980	1980	1980	1980	0
24	20231128	185000	69892330	1980	1980	1980	1980	0
25	20231128	184900	69892330	1980	1980	1980	1980	0
26	20231128	184800	69892330	1980	1980	1980	1980	0
27	20231128	184700	69892330	1980	1980	1980	1980	0
28	20231128	184600	69892330	1980	1980	1980	1980	0
29	20231128	184500	69892330	1980	1980	1980	1980	0
30	20231128	184400	69892330	1980	1980	1980	1980	0
31	20231128	184300	69892330	1980	1980	1980	1980	0
32	20231128	184200	69892330	1980	1980	1980	1980	419
33	20231128	184100	69892330	1980	1980	1980	1980	0
34	20231128	184000	69892330	1980	1980	1980	1980	0
35	20231128	183900	69892330	1980	1980	1980	1980	0
36	20231128	183800	69892330	1980	1980	1980	1980	0
37	20231128	183700	69892330	1980	1980	1980	1980	0
38	20231128	183600	69892330	1980	1980	1980	1980	0
39	20231128	183500	69892330	1980	1980	1980	1980	0
40	20231128	183400	69892330	1980	1980	1980	1980	0
41	20231128	183300	69892330	1980	1980	1980	1980	0
42	20231128	183200	69892330	1980	1980	1980	1980	0
43	20231128	183100	69892330	1980	1980	1980	1980	0
44	20231128	183000	69892330	1980	1980	1980	1980	0
45	20231128	182900	69892330	1980	1980	1980	1980	0
46	20231128	182800	69892330	1980	1980	1980	1980	0
47	20231128	182700	69892330	1980	1980	1980	1980	0
48	20231128	182600	69892330	1980	1980	1980	1980	0
49	20231128	182500	69892330	1980	1980	1980	1980	0
50	20231128	182400	69892330	1980	1980	1980	1980	0
51	20231128	182300	69892330	1980	1980	1980	1980	0
52	20231128	182200	69892330	1980	1980	1980	1980	0
53	20231128	182100	69892330	1980	1980	1980	1980	0
54	20231128	182000	69892330	1980	1980	1980	1980	0
55	20231128	181900	69892330	1980	1980	1980	1980	0
56	20231128	181800	69892330	1980	1980	1980	1980	0
57	20231128	181700	69892330	1980	1980	1980	1980	0
58	20231128	181600	69892330	1980	1980	1980	1980	0
59	20231128	181500	69892330	1980	1980	1980	1980	0
60	20231128	181400	69892330	1980	1980	1980	1980	0
61	20231128	181300	69892330	1980	1980	1980	1980	0
62	20231128	181200	69892330	1980	1980	1980	1980	419
63	20231128	181100	69892330	1980	1980	1980	1980	0
64	20231128	181000	69892330	1980	1980	1980	1980	0
65	20231128	180900	69892330	1980	1980	1980	1980	0
66	20231128	180800	69892330	1980	1980	1980	1980	0
67	20231128	180700	69892330	1980	1980	1980	1980	0
68	20231128	180600	69892330	1980	1980	1980	1980	0
69	20231128	180500	69892330	1980	1980	1980	1980	0
70	20231128	180400	69892330	1980	1980	1980	1980	0
71	20231128	180300	69892330	1980	1980	1980	1980	0
72	20231128	180200	69892330	1980	1980	1980	1980	0
73	20231128	180100	69892330	1980	1980	1980	1980	0
74	20231128	180000	69892330	1980	1980	1980	1980	0
75	20231128	175900	69892330	1980	1980	1980	1980	0
76	20231128	175800	69892330	1980	1980	1980	1980	0
77	20231128	175700	69892330	1980	1980	1980	1980	0
78	20231128	175600	69892330	1980	1980	1980	1980	0
79	20231128	175500	69892330	1980	1980	1980	1980	0
80	20231128	175400	69892330	1980	1980	1980	1980	0
81	20231128	175300	69892330	1980	1980	1980	1980	0
82	20231128	175200	69892330	1980	1980	1980	1980	0
83	20231128	175100	69892330	1980	1980	1980	1980	0
84	20231128	175000	69892330	1980	1980	1980	1980	0
85	20231128	174900	69892330	1980	1980	1980	1980	0
86	20231128	174800	69892330	1980	1980	1980	1980	0
87	20231128	174700	69892330	1980	1980	1980	1980	0
88	20231128	174600	69892330	1980	1980	1980	1980	0
89	20231128	174500	69892330	1980	1980	1980	1980	0
90	20231128	174400	69892330	1980	1980	1980	1980	0
91	20231128	174300	69892330	1980	1980	1980	1980	0
92	20231128	174200	69892330	1980	1980	1980	1980	419
93	20231128	174100	69892330	1980	1980	1980	1980	0
94	20231128	174000	69892330	1980	1980	1980	1980	0
95	20231128	173900	69892330	1980	1980	1980	1980	0
96	20231128	173800	69892330	1980	1980	1980	1980	0
97	20231128	173700	69892330	1980	1980	1980	1980	0
98	20231128	173600	69892330	1980	1980	1980	1980	0
99	20231128	173500	69892330	1980	1980	1980	1980	0
100	20231128	173400	69892330	1980	1980	1980	1980	0
101	20231128	173300	69892330	1980	1980	1980	1980	0
102	20231128	173200	69892330	1980	1980	1980	1980	0
103	20231128	173100	69892330	1980	1980	1980	1980	0
104	20231128	173000	69892330	1980	1980	1980	1980	0
105	20231128	172900	69892330	1980	1980	1980	1980	0
106	20231128	172800	69892330	1980	1980	1980	1980	0
107	20231128	172700	69892330	1980	1980	1980	1980	0
108	20231128	172600	69892330	1980	1980	1980	1980	0
109	20231128	172500	69892330	1980	1980	1980	1980	0
110	20231128	172400	69892330	1980	1980	1980	1980	0
111	20231128	172300	69892330	1980	1980	1980	1980	0
112	20231128	172200	69892330	1980	1980	1980	1980	0
113	20231128	172100	69892330	1980	1980	1980	1980	0
114	20231128	172000	69892330	1980	1980	1980	1980	0
115	20231128	171900	69892330	1980	1980	1980	1980	0
116	20231128	171800	69892330	1980	1980	1980	1980	0
117	20231128	171700	69892330	1980	1980	1980	1980	0
118	20231128	171600	69892330	1980	1980	1980	1980	0
119	20231128	171500	69892330	1980	1980	1980	1980	0
120	20231128	171400	69892330	1980	1980	1980	1980	0
121	20231128	171300	69892330	1980	1980	1980	1980	0
122	20231128	171200	69892330	1980	1980	1980	1980	419
123	20231128	171100	69892330	1980	1980	1980	1980	0
124	20231128	171000	69892330	1980	1980	1980	1980	0
125	20231128	170900	69892330	1980	1980	1980	1980	0
126	20231128	170800	69892330	1980	1980	1980	1980	0
127	20231128	170700	69892330	1980	1980	1980	1980	0
128	20231128	170600	69892330	1980	1980	1980	1980	0
129	20231128	170500	69892330	1980	1980	1980	1980	0
130	20231128	170400	69892330	1980	1980	1980	1980	0
131	20231128	170300	69892330	1980	1980	1980	1980	0
132	20231128	170200	69892330	1980	1980	1980	1980	0
133	20231128	170100	69892330	1980	1980	1980	1980	0
134	20231128	170000	69892330	1980	1980	1980	1980	0
135	20231128	165900	69892330	1980	1980	1980	1980	0
136	20231128	165800	69892330	1980	1980	1980	1980	0
137	20231128	165700	69892330	1980	1980	1980	1980	0
138	20231128	165600	69892330	1980	1980	1980	1980	0
139	20231128	165500	69892330	1980	1980	1980	1980	0
140	20231128	165400	69892330	1980	1980	1980	1980	0
141	20231128	165300	69892330	1980	1980	1980	1980	0
142	20231128	165200	69892330	1980	1980	1980	1980	0
143	20231128	165100	69892330	1980	1980	1980	1980	0
144	20231128	165000	69892330	1980	1980	1980	1980	0
145	20231128	164900	69892330	1980	1980	1980	1980	0
146	20231128	164800	69892330	1980	1980	1980	1980	0
147	20231128	164700	69892330	1980	1980	1980	1980	0
148	20231128	164600	69892330	1980	1980	1980	1980	0
149	20231128	164500	69892330	1980	1980	1980	1980	0
150	20231128	164400	69892330	1980	1980	1980	1980	0
151	20231128	164300	69892330	1980	1980	1980	1980	0
152	20231128	164200	69892330	1980	1980	1980	1980	419
153	20231128	164100	69892330	1980	1980	1980	1980	0
154	20231128	164000	69892330	1980	1980	1980	1980	0
155	20231128	163900	69892330	1980	1980	1980	1980	0
156	20231128	163800	69892330	1980	1980	1980	1980	0
157	20231128	163700	69892330	1980	1980	1980	1980	0
158	20231128	163600	69892330	1980	1980	1980	1980	0
159	20231128	163500	69892330	1980	1980	1980	1980	0
160	20231128	163400	69892330	1980	1980	1980	1980	0
161	20231128	163300	69892330	1980	1980	1980	1980	0
162	20231128	163200	69892330	1980	1980	1980	1980	0
163	20231128	163100	69892330	1980	1980	1980	1980	0
164	20231128	163000	69892330	1980	1980	1980	1980	0
165	20231128	162900	69892330	1980	1980	1980	1980	0
166	20231128	162800	69892330	1980	1980	1980	1980	0
167	20231128	162700	69892330	1980	1980	1980	1980	0
168	20231128	162600	69892330	1980	1980	1980	1980	0
169	20231128	162500	69892330	1980	1980	1980	1980	0
170	20231128	162400	69892330	1980	1980	1980	1980	0
171	20231128	162300	69892330	1980	1980	1980	1980	0
172	20231128	162200	69892330	1980	1980	1980	1980	0
173	20231128	162100	69892330	1980	1980	1980	1980	0
174	20231128	162000	69892330	1980	1980	1980	1980	0
175	20231128	161900	69892330	1980	1980	1980	1980	0
176	20231128	161800	69892330	1980	1980	1980	1980	0
177	20231128	161700	69892330	1980	1980	1980	1980	0
178	20231128	161600	69892330	1980	1980	1980	1980	0
179	20231128	161500	69892330	1980	1980	1980	1980	0
180	20231128	161400	69892330	1980	1980	1980	1980	0
181	20231128	161300	69892330	1980	1980	1980	1980	0
182	20231128	161200	69892330	1980	1980	1980	1980	419
183	20231128	161100	69892330	1980	1980	1980	1980	0
184	20231128	161000	69892330	1980	1980	1980	1980	0
185	20231128	160900	69892330	1980	1980	1980	1980	0
186	20231128	160800	69892330	1980	1980	1980	1980	0
187	20231128	160700	69892330	1980	1980	1980	1980	0
188	20231128	160600	69892330	1980	1980	1980	1980	0
189	20231128	160500	69892330	1980	1980	1980	1980	0
190	20231128	160400	69892330	1980	1980	1980	1980	0
191	20231128	160300	69892330	1980	1980	1980	1980	0
192	20231128	160200	69892330	1980	1980	1980	1980	0
193	20231128	160100	69892330	1980	1980	1980	1980	0
194	20231128	160000	69892330	1980	1980	1980	1980	0
195	20231128	155900	69892330	1980	1980	1980	1980	0
196	20231128	155800	69892330	1980	1980	1980	1980	0
197	20231128	155700	69892330	1980	1980	1980	1980	0
198	20231128	155600	69892330	1980	1980	1980	1980	0
199	20231128	155500	69892330	1980	1980	1980	1980	0
200	20231128	155400	69892330	1980	1980	1980	1980	0
201	20231128	155300	69892330	1980	1980	1980	1980	0
202	20231128	155200	69892330	1980	1980	1980	1980	0
203	20231128	155100	69892330	1980	1980	1980	1980	0
204	20231128	155000	69892330	1980	1980	1980	1980	0
205	20231128	154900	69892330	1980	1980	1980	1980	0
206	20231128	154800	69892330	1980	1980	1980	1980	0
207	20231128	154700	69892330	1980	1980	1980	1980	0
208	20231128	154600	69892330	1980	1980	1980	1980	0
209	20231128	154500	69892330	1980	1980	1980	1980	0
210	20231128	154400	69892330	1980	1980	1980	1980	0
211	20231128	154300	69892330	1980	1980	1980	1980	0
212	20231128	154200	69892330	1980	1980	1980	1980	419
213	20231128	154100	69892330	1980	1980	1980	1980	0
214	20231128	154000	69892330	1980	1980	1980	1980	0
215	20231128	153900	69892330	1980	1980	1980	1980	0
216	20231128	153800	69892330	1980	1980	1980	1980	0
217	20231128	153700	69892330	1980	1980	1980	1980	0
218	20231128	153600	69892330	1980	1980	1980	1980	0
219	20231128	153500	69892330	1980	1980	1980	1980	0
220	20231128	153400	69892330	1980	1980	1980	1980	0
221	20231128	153300	69892330	1980	1980	1980	1980	0
222	20231128	153200	69892330	1980	1980	1980	1980	0
223	20231128	153100	69892330	1980	1980	1980	1980	0
224	20231128	153000	69892330	1980	1980	1980	1980	419
225	20231128	152900	69062710	1989	1989	1989	1989	0
226	20231128	152800	69062710	1989	1989	1989	1989	0
227	20231128	152700	69062710	1989	1989	1989	1989	0
228	20231128	152600	69062710	1989	1989	1989	1989	0
229	20231128	152500	69062710	1989	1989	1989	1989	0
230	20231128	152400	69062710	1989	1989	1989	1989	0
231	20231128	152300	69062710	1989	1989	1989	1989	0
232	20231128	152200	69062710	1989	1989	1989	1989	0
233	20231128	152100	69062710	1989	1989	1989	1989	0
234	20231128	152000	69062710	1989	1989	1989	1989	0
235	20231128	151900	69062710	1989	1989	1989	1989	0
236	20231128	151800	69062710	1989	1989	1989	1989	0
237	20231128	151700	69062710	1989	1989	1989	1989	0
238	20231128	151600	69062710	1989	1989	1989	1989	0
239	20231128	151500	69062710	1989	1989	1989	1989	0
240	20231128	151400	69062710	1989	1989	1989	1989	1
241	20231128	151300	69060721	1988	1988	1988	1988	0
242	20231128	151200	69060721	1988	1988	1988	1988	0
243	20231128	151100	69060721	1988	1988	1988	1988	5
244	20231128	151000	69050781	1989	1989	1989	1989	0
245	20231128	150900	69050781	1989	1989	1989	1989	0
246	20231128	150800	69050781	1989	1989	1989	1989	0
247	20231128	150700	69050781	1989	1989	1989	1989	0
248	20231128	150600	69050781	1989	1989	1989	1989	0
249	20231128	150500	69050781	1989	1989	1989	1989	0
250	20231128	150400	69050781	1989	1989	1989	1989	0
251	20231128	150300	69050781	1989	1989	1989	1989	0
252	20231128	150200	69050781	1989	1989	1989	1989	0
253	20231128	150100	69050781	1989	1989	1989	1989	2
254	20231128	150000	69046803	1989	1989	1989	1989	0
255	20231128	145900	69046803	1989	1989	1989	1989	0
256	20231128	145800	69046803	1989	1989	1989	1989	0
257	20231128	145700	69046803	1989	1989	1989	1989	82
258	20231128	145600	68883705	1988	1988	1988	1988	1
259	20231128	145500	68881717	1989	1989	1989	1989	0
260	20231128	145400	68881717	1989	1989	1989	1989	0
261	20231128	145300	68881717	1989	1989	1989	1989	0
262	20231128	145200	68881717	1989	1989	1989	1989	25
263	20231128	145100	68831992	1989	1989	1989	1989	0
264	20231128	145000	68831992	1989	1989	1989	1989	0
265	20231128	144900	68831992	1989	1989	1989	1989	0
266	20231128	144800	68831992	1989	1989	1989	1989	0
267	20231128	144700	68831992	1989	1989	1989	1989	0
268	20231128	144600	68831992	1989	1989	1989	1989	0
269	20231128	144500	68831992	1989	1989	1989	1989	0
270	20231128	144400	68831992	1989	1989	1989	1989	0
271	20231128	144300	68831992	1989	1989	1989	1989	0
272	20231128	144200	68831992	1989	1989	1989	1989	0
273	20231128	144100	68831992	1989	1989	1989	1989	0
274	20231128	144000	68831992	1989	1989	1989	1989	82
275	20231128	143900	68668894	1989	1989	1989	1989	0
276	20231128	143800	68668894	1989	1989	1989	1989	0
277	20231128	143700	68668894	1989	1989	1989	1989	0
278	20231128	143600	68668894	1989	1989	1989	1989	0
279	20231128	143500	68668894	1989	1989	1989	1989	0
280	20231128	143400	68668894	1989	1989	1989	1989	0
281	20231128	143300	68668894	1989	1989	1989	1989	0
282	20231128	143200	68668894	1989	1989	1989	1989	0
283	20231128	143100	68668894	1989	1989	1989	1989	0
284	20231128	143000	68668894	1989	1989	1989	1989	25
285	20231128	142900	68619169	1989	1987	1989	1987	2
286	20231128	142800	68615193	1989	1989	1989	1989	0
287	20231128	142700	68615193	1989	1989	1989	1989	0
288	20231128	142600	68615193	1989	1989	1989	1989	0
289	20231128	142500	68615193	1989	1989	1989	1989	0
290	20231128	142400	68615193	1989	1989	1989	1989	0
291	20231128	142300	68615193	1989	1989	1989	1989	0
292	20231128	142200	68615193	1989	1989	1989	1989	0
293	20231128	142100	68615193	1989	1989	1989	1989	0
294	20231128	142000	68615193	1989	1989	1989	1989	82
295	20231128	141900	68452095	1989	1989	1989	1989	0
296	20231128	141800	68452095	1989	1989	1989	1989	0
297	20231128	141700	68452095	1989	1989	1989	1989	0
298	20231128	141600	68452095	1989	1989	1989	1989	2
299	20231128	141500	68448117	1980	1989	1989	1980	1977
300	20231128	141400	64531254	1989	1989	1989	1989	0
301	20231128	141300	64531254	1989	1989	1989	1989	0
302	20231128	141200	64531254	1989	1989	1989	1989	0
303	20231128	141100	64531254	1989	1989	1989	1989	25
304	20231128	141000	64481529	1989	1989	1989	1989	0
305	20231128	140900	64481529	1989	1989	1989	1989	0
306	20231128	140800	64481529	1989	1989	1989	1989	0
307	20231128	140700	64481529	1989	1989	1989	1989	1
308	20231128	140600	64479540	1981	1981	1981	1981	56
309	20231128	140500	64368604	1989	1989	1989	1989	0
310	20231128	140400	64368604	1989	1989	1989	1989	0
311	20231128	140300	64368604	1989	1989	1989	1989	5
312	20231128	140200	64358659	1989	1989	1989	1989	0
313	20231128	140100	64358659	1989	1989	1989	1989	0
314	20231128	140000	64358659	1989	1989	1989	1989	85
315	20231128	135900	64189594	1989	1989	1989	1989	0
316	20231128	135800	64189594	1989	1989	1989	1989	0
317	20231128	135700	64189594	1989	1985	1989	1981	606
318	20231128	135600	62987732	1989	1989	1989	1989	0
319	20231128	135500	62987732	1989	1989	1989	1989	1
320	20231128	135400	62985743	1985	1985	1985	1985	1
321	20231128	135300	62983758	1990	1990	1990	1990	0
322	20231128	135200	62983758	1990	1990	1990	1990	0
323	20231128	135100	62983758	1990	1990	1990	1990	0
324	20231128	135000	62983758	1990	1990	1990	1990	0
325	20231128	134900	62983758	1990	1990	1990	1990	0
326	20231128	134800	62983758	1990	1988	1990	1988	60
327	20231128	134700	62864473	1988	1988	1988	1988	0
328	20231128	134600	62864473	1988	1988	1988	1988	0
329	20231128	134500	62864473	1988	1985	1988	1985	496
330	20231128	134400	61878437	1988	1988	1988	1988	0
331	20231128	134300	61878437	1988	1988	1988	1988	0
332	20231128	134200	61878437	1988	1988	1988	1988	25
333	20231128	134100	61828737	1988	1988	1988	1988	0
334	20231128	134000	61828737	1988	1988	1988	1988	93
335	20231128	133900	61643853	1988	1988	1988	1988	0
336	20231128	133800	61643853	1988	1988	1988	1988	2
337	20231128	133700	61639877	1985	1985	1985	1985	0
338	20231128	133600	61639877	1985	1985	1985	1985	0
339	20231128	133500	61639877	1985	1985	1985	1985	0
340	20231128	133400	61639877	1985	1985	1985	1985	0
341	20231128	133300	61639877	1985	1985	1985	1985	100
342	20231128	133200	61441377	1985	1985	1985	1985	68
343	20231128	133100	61306397	1988	1988	1988	1988	0
344	20231128	133000	61306397	1988	1988	1988	1988	0
345	20231128	132900	61306397	1988	1988	1988	1988	0
346	20231128	132800	61306397	1988	1988	1988	1988	0
347	20231128	132700	61306397	1988	1988	1988	1988	0
348	20231128	132600	61306397	1988	1988	1988	1988	0
349	20231128	132500	61306397	1988	1980	1988	1980	25
350	20231128	132400	61256889	1988	1988	1988	1988	0
351	20231128	132300	61256889	1988	1988	1988	1988	0
352	20231128	132200	61256889	1988	1988	1988	1988	2
353	20231128	132100	61252913	1988	1988	1988	1988	0
354	20231128	132000	61252913	1988	1983	1988	1983	425
355	20231128	131900	60408158	1983	1983	1983	1983	1
356	20231128	131800	60406175	1980	1980	1980	1980	1001
357	20231128	131700	58424195	1980	1980	1980	1980	0
358	20231128	131600	58424195	1980	1980	1980	1980	0
359	20231128	131500	58424195	1980	1980	1980	1980	0
360	20231128	131400	58424195	1980	1980	1980	1980	0
361	20231128	131300	58424195	1980	1980	1980	1980	0
362	20231128	131200	58424195	1980	1980	1980	1980	0
363	20231128	131100	58424195	1980	1977	1980	1977	2000
364	20231128	131000	54464489	1978	1978	1978	1978	0
365	20231128	130900	54464489	1978	1978	1978	1978	0
366	20231128	130800	54464489	1978	1978	1978	1978	1
367	20231128	130700	54462511	1972	1972	1972	1972	60
368	20231128	130600	54344191	1979	1979	1979	1979	0
369	20231128	130500	54344191	1979	1979	1979	1979	0
370	20231128	130400	54344191	1979	1979	1979	1979	0
371	20231128	130300	54344191	1979	1979	1979	1979	0
372	20231128	130200	54344191	1979	1979	1979	1979	0
373	20231128	130100	54344191	1979	1979	1979	1979	1
374	20231128	130000	54342212	1979	1978	1979	1972	345
375	20231128	125900	53661367	1978	1978	1978	1978	156
376	20231128	125800	53352799	1979	1979	1979	1979	0
377	20231128	125700	53352799	1979	1979	1979	1979	0
378	20231128	125600	53352799	1979	1978	1979	1978	207
379	20231128	125500	52943352	1979	1979	1979	1979	104
380	20231128	125400	52737536	1979	1979	1979	1979	0
381	20231128	125300	52737536	1979	1979	1979	1979	304
382	20231128	125200	52135920	1979	1976	1979	1976	31
383	20231128	125100	52074631	1979	1979	1979	1979	0
384	20231128	125000	52074631	1979	1979	1979	1979	0
385	20231128	124900	52074631	1979	1979	1979	1979	0
386	20231128	124800	52074631	1979	1979	1979	1979	0
387	20231128	124700	52074631	1979	1979	1979	1979	0
388	20231128	124600	52074631	1979	1979	1979	1979	0
389	20231128	124500	52074631	1979	1979	1979	1979	0
390	20231128	124400	52074631	1979	1979	1979	1979	0
391	20231128	124300	52074631	1979	1979	1979	1979	0
392	20231128	124200	52074631	1979	1979	1979	1979	0
393	20231128	124100	52074631	1979	1979	1979	1979	3
394	20231128	124000	52068694	1979	1978	1979	1978	91
395	20231128	123900	51888645	1978	1978	1978	1978	5
396	20231128	123800	51878755	1979	1979	1979	1979	0
397	20231128	123700	51878755	1979	1979	1979	1979	0
398	20231128	123600	51878755	1979	1979	1979	1979	0
399	20231128	123500	51878755	1979	1977	1979	1971	1001
400	20231128	123400	49905751	1980	1980	1980	1980	0
401	20231128	123300	49905751	1980	1980	1980	1980	0
402	20231128	123200	49905751	1980	1980	1980	1980	0
403	20231128	123100	49905751	1980	1980	1980	1980	0
404	20231128	123000	49905751	1980	1980	1980	1980	0
405	20231128	122900	49905751	1980	1980	1980	1980	0
406	20231128	122800	49905751	1980	1980	1980	1980	0
407	20231128	122700	49905751	1980	1980	1980	1980	0
408	20231128	122600	49905751	1980	1980	1980	1980	0
409	20231128	122500	49905751	1980	1980	1980	1980	0
410	20231128	122400	49905751	1980	1980	1980	1980	0
411	20231128	122300	49905751	1980	1980	1980	1980	0
412	20231128	122200	49905751	1980	1980	1980	1980	2
413	20231128	122100	49901791	1977	1977	1977	1977	2
414	20231128	122000	49897837	1980	1979	1980	1979	83
415	20231128	121900	49733507	1980	1980	1980	1980	0
416	20231128	121800	49733507	1980	1980	1980	1980	0
417	20231128	121700	49733507	1980	1980	1980	1980	0
418	20231128	121600	49733507	1980	1980	1980	1980	0
419	20231128	121500	49733507	1980	1980	1980	1980	100
420	20231128	121400	49535507	1979	1979	1979	1979	0
421	20231128	121300	49535507	1979	1979	1979	1979	0
422	20231128	121200	49535507	1979	1979	1979	1979	20
423	20231128	121100	49495927	1980	1980	1980	1980	0
424	20231128	121000	49495927	1980	1980	1980	1980	0
425	20231128	120900	49495927	1980	1980	1980	1980	0
426	20231128	120800	49495927	1980	1980	1980	1980	41
427	20231128	120700	49414747	1980	1980	1980	1980	0
428	20231128	120600	49414747	1980	1980	1980	1980	0
429	20231128	120500	49414747	1980	1979	1980	1979	6427
430	20231128	120400	36689297	1980	1980	1980	1980	0
431	20231128	120300	36689297	1980	1980	1980	1980	0
432	20231128	120200	36689297	1980	1979	1980	1979	1200
433	20231128	120100	34313483	1979	1979	1979	1979	0
434	20231128	120000	34313483	1979	1975	1979	1975	83
435	20231128	115900	34149353	1976	1976	1976	1976	0
436	20231128	115800	34149353	1976	1976	1976	1976	0
437	20231128	115700	34149353	1976	1976	1976	1976	0
438	20231128	115600	34149353	1976	1976	1976	1976	0
439	20231128	115500	34149353	1976	1976	1976	1976	0
440	20231128	115400	34149353	1976	1976	1976	1976	0
441	20231128	115300	34149353	1976	1976	1976	1976	0
442	20231128	115200	34149353	1976	1976	1976	1976	0
443	20231128	115100	34149353	1976	1976	1976	1976	0
444	20231128	115000	34149353	1976	1976	1976	1976	1
445	20231128	114900	34147377	1969	1970	1970	1969	100
446	20231128	114800	33950404	1970	1970	1970	1970	0
447	20231128	114700	33950404	1970	1970	1970	1970	1
448	20231128	114600	33948434	1978	1978	1978	1978	0
449	20231128	114500	33948434	1978	1978	1978	1978	0
450	20231128	114400	33948434	1978	1978	1978	1978	0
451	20231128	114300	33948434	1978	1978	1978	1978	0
452	20231128	114200	33948434	1978	1978	1978	1978	864
453	20231128	114100	32239442	1979	1979	1979	1979	0
454	20231128	114000	32239442	1979	1977	1979	1977	83
455	20231128	113900	32075205	1979	1979	1979	1979	0
456	20231128	113800	32075205	1979	1979	1979	1979	0
457	20231128	113700	32075205	1979	1979	1979	1979	0
458	20231128	113600	32075205	1979	1979	1979	1979	0
459	20231128	113500	32075205	1979	1977	1979	1977	105
460	20231128	113400	31867430	1979	1979	1979	1979	0
461	20231128	113300	31867430	1979	1979	1979	1979	0
462	20231128	113200	31867430	1979	1979	1979	1979	0
463	20231128	113100	31867430	1979	1979	1979	1979	0
464	20231128	113000	31867430	1979	1979	1979	1979	0
465	20231128	112900	31867430	1979	1970	1979	1970	16
466	20231128	112800	31835838	1979	1979	1979	1979	0
467	20231128	112700	31835838	1979	1977	1979	1977	101
468	20231128	112600	31635979	1979	1979	1979	1979	0
469	20231128	112500	31635979	1979	1979	1979	1979	0
470	20231128	112400	31635979	1979	1979	1979	1979	1
471	20231128	112300	31634000	1980	1980	1980	1980	0
472	20231128	112200	31634000	1980	1980	1980	1980	0
473	20231128	112100	31634000	1980	1980	1980	1980	0
474	20231128	112000	31634000	1980	1979	1980	1979	83
475	20231128	111900	31469681	1980	1980	1980	1980	0
476	20231128	111800	31469681	1980	1980	1980	1980	0
477	20231128	111700	31469681	1980	1980	1980	1980	0
478	20231128	111600	31469681	1980	1980	1980	1980	0
479	20231128	111500	31469681	1980	1980	1980	1980	0
480	20231128	111400	31469681	1980	1980	1980	1980	0
481	20231128	111300	31469681	1980	1980	1980	1980	0
482	20231128	111200	31469681	1980	1980	1980	1980	0
483	20231128	111100	31469681	1980	1980	1980	1980	0
484	20231128	111000	31469681	1980	1980	1980	1980	0
485	20231128	110900	31469681	1980	1980	1980	1980	161
486	20231128	110800	31150901	1980	1980	1980	1980	0
487	20231128	110700	31150901	1980	1980	1980	1980	5
488	20231128	110600	31141001	1980	1980	1980	1980	180
489	20231128	110500	30784601	1980	1980	1980	1980	0
490	20231128	110400	30784601	1980	1978	1980	1978	610
491	20231128	110300	29576843	1978	1978	1978	1978	0
492	20231128	110200	29576843	1978	1978	1978	1978	0
493	20231128	110100	29576843	1978	1978	1978	1978	10
494	20231128	110000	29557063	1970	1970	1970	1970	326
495	20231128	105900	28914843	1970	1970	1970	1970	1674
496	20231128	105800	25617063	1970	1970	1970	1970	0
497	20231128	105700	25617063	1970	1970	1970	1970	2
498	20231128	105600	25613123	1980	1980	1980	1980	0
499	20231128	105500	25613123	1980	1980	1980	1980	0
500	20231128	105400	25613123	1980	1980	1980	1980	0
501	20231128	105300	25613123	1980	1980	1980	1980	0
502	20231128	105200	25613123	1980	1980	1980	1980	0
503	20231128	105100	25613123	1980	1980	1980	1980	0
504	20231128	105000	25613123	1980	1980	1980	1980	300
505	20231128	104900	25019123	1980	1980	1980	1980	0
506	20231128	104800	25019123	1980	1980	1980	1980	2
507	20231128	104700	25015163	1978	1978	1978	1978	0
508	20231128	104600	25015163	1978	1977	1978	1977	28
509	20231128	104500	24959789	1978	1977	1978	1977	1520
510	20231128	104400	21953238	1977	1977	1977	1977	0
511	20231128	104300	21953238	1977	1977	1977	1977	0
512	20231128	104200	21953238	1977	1977	1977	1977	1
513	20231128	104100	21951261	1970	1978	1978	1970	753
514	20231128	104000	20463327	1973	1972	1973	1972	284
515	20231128	103900	19903005	1971	1971	1971	1971	0
516	20231128	103800	19903005	1971	1971	1971	1971	0
517	20231128	103700	19903005	1971	1971	1971	1971	0
518	20231128	103600	19903005	1971	1971	1971	1971	0
519	20231128	103500	19903005	1971	1971	1971	1971	674
520	20231128	103400	18574551	1971	1972	1972	1971	15
521	20231128	103300	18544976	1973	1973	1973	1973	0
522	20231128	103200	18544976	1973	1973	1973	1973	10
523	20231128	103100	18525246	1977	1977	1977	1977	0
524	20231128	103000	18525246	1977	1977	1977	1977	0
525	20231128	102900	18525246	1977	1977	1977	1977	9
526	20231128	102800	18507453	1977	1977	1977	1977	0
527	20231128	102700	18507453	1977	1977	1977	1977	0
528	20231128	102600	18507453	1977	1977	1977	1977	1
529	20231128	102500	18505476	1971	1971	1971	1971	264
530	20231128	102400	17985132	1971	1971	1971	1971	0
531	20231128	102300	17985132	1971	1971	1971	1971	0
532	20231128	102200	17985132	1971	1971	1971	1971	0
533	20231128	102100	17985132	1971	1974	1974	1971	1467
534	20231128	102000	15090204	1979	1979	1979	1979	83
535	20231128	101900	14925947	1979	1979	1979	1979	0
536	20231128	101800	14925947	1979	1979	1979	1979	0
537	20231128	101700	14925947	1979	1978	1979	1978	709
538	20231128	101600	13523383	1978	1978	1978	1978	0
539	20231128	101500	13523383	1978	1977	1978	1977	105
540	20231128	101400	13315703	1978	1978	1978	1978	0
541	20231128	101300	13315703	1978	1978	1978	1978	0
542	20231128	101200	13315703	1978	1975	1978	1975	847
543	20231128	101100	11642875	1974	1974	1974	1974	0
544	20231128	101000	11642875	1974	1974	1974	1974	0
545	20231128	100900	11642875	1974	1974	1974	1974	0
546	20231128	100800	11642875	1974	1974	1974	1974	0
547	20231128	100700	11642875	1974	1974	1974	1974	0
548	20231128	100600	11642875	1974	1974	1974	1974	10
549	20231128	100500	11623135	1974	1974	1974	1974	0
550	20231128	100400	11623135	1974	1974	1974	1974	3
551	20231128	100300	11617213	1974	1974	1974	1974	20
552	20231128	100200	11577733	1974	1974	1974	1974	184
553	20231128	100100	11214517	1974	1974	1974	1974	0
554	20231128	100000	11214517	1974	1977	1978	1974	86
555	20231128	095900	11044458	1974	1974	1974	1974	0
556	20231128	095800	11044458	1974	1977	1977	1974	1044
557	20231128	095700	8981974	1977	1977	1977	1977	2
558	20231128	095600	8978020	1977	1977	1977	1977	10
559	20231128	095500	8958250	1978	1978	1978	1978	0
560	20231128	095400	8958250	1978	1977	1978	1977	50
561	20231128	095300	8859360	1977	1977	1977	1977	0
562	20231128	095200	8859360	1977	1977	1977	1977	286
563	20231128	095100	8293938	1977	1977	1977	1977	626
564	20231128	095000	7056336	1977	1977	1977	1977	0
565	20231128	094900	7056336	1977	1977	1977	1977	574
566	20231128	094800	5921538	1977	1975	1977	1975	80
567	20231128	094700	5763392	1975	1977	1977	1975	122
568	20231128	094600	5522210	1978	1978	1978	1978	10
569	20231128	094500	5502430	1979	1980	1980	1979	139
570	20231128	094400	5227220	1983	1983	1983	1983	0
571	20231128	094300	5227220	1983	1983	1983	1983	0
572	20231128	094200	5227220	1983	1983	1983	1983	10
573	20231128	094100	5207390	1980	1980	1980	1980	1
574	20231128	094000	5205410	1985	1985	1985	1985	83
575	20231128	093900	5040655	1988	1988	1988	1988	0
576	20231128	093800	5040655	1988	1988	1988	1988	0
577	20231128	093700	5040655	1988	1988	1988	1988	0
578	20231128	093600	5040655	1988	1988	1988	1988	0
579	20231128	093500	5040655	1988	1988	1988	1988	0
580	20231128	093400	5040655	1988	1988	1988	1988	0
581	20231128	093300	5040655	1988	1988	1988	1988	1
582	20231128	093200	5038667	1988	1988	1990	1988	12
583	20231128	093100	5014803	1987	1987	1987	1987	0
584	20231128	093000	5014803	1987	1987	1987	1987	1
585	20231128	092900	5012816	1985	1984	1985	1984	14
586	20231128	092800	4985034	1982	1982	1982	1982	28
587	20231128	092700	4929538	1982	1982	1982	1982	191
588	20231128	092600	4550976	1980	1981	1981	1980	16
589	20231128	092500	4519286	1982	1989	1989	1982	16
590	20231128	092400	4487533	1990	1992	1995	1990	159
591	20231128	092300	4170705	1995	1995	1995	1995	0
592	20231128	092200	4170705	1995	1995	1995	1995	0
593	20231128	092100	4170705	1995	1995	1995	1995	0
594	20231128	092000	4170705	1995	1993	1995	1993	83
595	20231128	091900	4005226	1990	1990	1990	1990	1
596	20231128	091800	4003236	1990	1990	1990	1990	0
597	20231128	091700	4003236	1990	1990	1990	1990	0
598	20231128	091600	4003236	1990	1991	1991	1990	6
599	20231128	091500	3991295	1990	1990	1990	1990	0
600	20231128	091400	3991295	1990	1990	1990	1990	0
601	20231128	091300	3991295	1990	1994	1994	1990	413
602	20231128	091200	3169381	1994	1994	1994	1994	0
603	20231128	091100	3169381	1994	1994	1994	1994	0
604	20231128	091000	3169381	1994	1994	1994	1994	0
605	20231128	090900	3169381	1994	1994	1994	1994	0
606	20231128	090800	3169381	1994	1994	1994	1994	1
607	20231128	090700	3167387	1990	1990	1990	1990	13
608	20231128	090600	3141517	1990	1995	1998	1990	203
609	20231128	090500	2736534	1995	1991	1995	1991	149
610	20231128	090400	2439790	1991	1991	1991	1991	0
611	20231128	090300	2439790	1991	1991	1991	1991	0
612	20231128	090200	2439790	1991	1991	1991	1991	50
613	20231128	090100	2340240	1990	1990	1990	1990	0
614	20231128	090000	2340240	1990	1990	1990	1990	1176