KissMeData/053060/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	193200	152587583	1979	1979	1979	1979	1563
3	20231109	193100	152587583	1979	1979	1979	1979	0
4	20231109	193000	152587583	1979	1979	1979	1979	0
5	20231109	192900	152587583	1979	1979	1979	1979	0
6	20231109	192800	152587583	1979	1979	1979	1979	0
7	20231109	192700	152587583	1979	1979	1979	1979	0
8	20231109	192600	152587583	1979	1979	1979	1979	0
9	20231109	192500	152587583	1979	1979	1979	1979	0
10	20231109	192400	152587583	1979	1979	1979	1979	0
11	20231109	192300	152587583	1979	1979	1979	1979	0
12	20231109	192200	152587583	1979	1979	1979	1979	0
13	20231109	192100	152587583	1979	1979	1979	1979	0
14	20231109	192000	152587583	1979	1979	1979	1979	0
15	20231109	191900	152587583	1979	1979	1979	1979	0
16	20231109	191800	152587583	1979	1979	1979	1979	0
17	20231109	191700	152587583	1979	1979	1979	1979	0
18	20231109	191600	152587583	1979	1979	1979	1979	0
19	20231109	191500	152587583	1979	1979	1979	1979	0
20	20231109	191400	152587583	1979	1979	1979	1979	0
21	20231109	191300	152587583	1979	1979	1979	1979	0
22	20231109	191200	152587583	1979	1979	1979	1979	0
23	20231109	191100	152587583	1979	1979	1979	1979	0
24	20231109	191000	152587583	1979	1979	1979	1979	0
25	20231109	190900	152587583	1979	1979	1979	1979	0
26	20231109	190800	152587583	1979	1979	1979	1979	0
27	20231109	190700	152587583	1979	1979	1979	1979	0
28	20231109	190600	152587583	1979	1979	1979	1979	0
29	20231109	190500	152587583	1979	1979	1979	1979	0
30	20231109	190400	152587583	1979	1979	1979	1979	0
31	20231109	190300	152587583	1979	1979	1979	1979	0
32	20231109	190200	152587583	1979	1979	1979	1979	1563
33	20231109	190100	152587583	1979	1979	1979	1979	0
34	20231109	190000	152587583	1979	1979	1979	1979	0
35	20231109	185900	152587583	1979	1979	1979	1979	0
36	20231109	185800	152587583	1979	1979	1979	1979	0
37	20231109	185700	152587583	1979	1979	1979	1979	0
38	20231109	185600	152587583	1979	1979	1979	1979	0
39	20231109	185500	152587583	1979	1979	1979	1979	0
40	20231109	185400	152587583	1979	1979	1979	1979	0
41	20231109	185300	152587583	1979	1979	1979	1979	0
42	20231109	185200	152587583	1979	1979	1979	1979	0
43	20231109	185100	152587583	1979	1979	1979	1979	0
44	20231109	185000	152587583	1979	1979	1979	1979	0
45	20231109	184900	152587583	1979	1979	1979	1979	0
46	20231109	184800	152587583	1979	1979	1979	1979	0
47	20231109	184700	152587583	1979	1979	1979	1979	0
48	20231109	184600	152587583	1979	1979	1979	1979	0
49	20231109	184500	152587583	1979	1979	1979	1979	0
50	20231109	184400	152587583	1979	1979	1979	1979	0
51	20231109	184300	152587583	1979	1979	1979	1979	0
52	20231109	184200	152587583	1979	1979	1979	1979	0
53	20231109	184100	152587583	1979	1979	1979	1979	0
54	20231109	184000	152587583	1979	1979	1979	1979	0
55	20231109	183900	152587583	1979	1979	1979	1979	0
56	20231109	183800	152587583	1979	1979	1979	1979	0
57	20231109	183700	152587583	1979	1979	1979	1979	0
58	20231109	183600	152587583	1979	1979	1979	1979	0
59	20231109	183500	152587583	1979	1979	1979	1979	0
60	20231109	183400	152587583	1979	1979	1979	1979	0
61	20231109	183300	152587583	1979	1979	1979	1979	0
62	20231109	183200	152587583	1979	1979	1979	1979	1563
63	20231109	183100	152587583	1979	1979	1979	1979	0
64	20231109	183000	152587583	1979	1979	1979	1979	0
65	20231109	182900	152587583	1979	1979	1979	1979	0
66	20231109	182800	152587583	1979	1979	1979	1979	0
67	20231109	182700	152587583	1979	1979	1979	1979	0
68	20231109	182600	152587583	1979	1979	1979	1979	0
69	20231109	182500	152587583	1979	1979	1979	1979	0
70	20231109	182400	152587583	1979	1979	1979	1979	0
71	20231109	182300	152587583	1979	1979	1979	1979	0
72	20231109	182200	152587583	1979	1979	1979	1979	0
73	20231109	182100	152587583	1979	1979	1979	1979	0
74	20231109	182000	152587583	1979	1979	1979	1979	0
75	20231109	181900	152587583	1979	1979	1979	1979	0
76	20231109	181800	152587583	1979	1979	1979	1979	0
77	20231109	181700	152587583	1979	1979	1979	1979	0
78	20231109	181600	152587583	1979	1979	1979	1979	0
79	20231109	181500	152587583	1979	1979	1979	1979	0
80	20231109	181400	152587583	1979	1979	1979	1979	0
81	20231109	181300	152587583	1979	1979	1979	1979	0
82	20231109	181200	152587583	1979	1979	1979	1979	0
83	20231109	181100	152587583	1979	1979	1979	1979	0
84	20231109	181000	152587583	1979	1979	1979	1979	0
85	20231109	180900	152587583	1979	1979	1979	1979	0
86	20231109	180800	152587583	1979	1979	1979	1979	0
87	20231109	180700	152587583	1979	1979	1979	1979	0
88	20231109	180600	152587583	1979	1979	1979	1979	0
89	20231109	180500	152587583	1979	1979	1979	1979	0
90	20231109	180400	152587583	1979	1979	1979	1979	0
91	20231109	180300	152587583	1979	1979	1979	1979	0
92	20231109	180200	152587583	1979	1979	1979	1979	1563
93	20231109	180100	152587583	1979	1979	1979	1979	0
94	20231109	180000	152587583	1979	1979	1979	1979	0
95	20231109	175900	152587583	1979	1979	1979	1979	0
96	20231109	175800	152587583	1979	1979	1979	1979	0
97	20231109	175700	152587583	1979	1979	1979	1979	0
98	20231109	175600	152587583	1979	1979	1979	1979	0
99	20231109	175500	152587583	1979	1979	1979	1979	0
100	20231109	175400	152587583	1979	1979	1979	1979	0
101	20231109	175300	152587583	1979	1979	1979	1979	0
102	20231109	175200	152587583	1979	1979	1979	1979	0
103	20231109	175100	152587583	1979	1979	1979	1979	0
104	20231109	175000	152587583	1979	1979	1979	1979	0
105	20231109	174900	152587583	1979	1979	1979	1979	0
106	20231109	174800	152587583	1979	1979	1979	1979	0
107	20231109	174700	152587583	1979	1979	1979	1979	0
108	20231109	174600	152587583	1979	1979	1979	1979	0
109	20231109	174500	152587583	1979	1979	1979	1979	0
110	20231109	174400	152587583	1979	1979	1979	1979	0
111	20231109	174300	152587583	1979	1979	1979	1979	0
112	20231109	174200	152587583	1979	1979	1979	1979	0
113	20231109	174100	152587583	1979	1979	1979	1979	0
114	20231109	174000	152587583	1979	1979	1979	1979	0
115	20231109	173900	152587583	1979	1979	1979	1979	0
116	20231109	173800	152587583	1979	1979	1979	1979	0
117	20231109	173700	152587583	1979	1979	1979	1979	0
118	20231109	173600	152587583	1979	1979	1979	1979	0
119	20231109	173500	152587583	1979	1979	1979	1979	0
120	20231109	173400	152587583	1979	1979	1979	1979	0
121	20231109	173300	152587583	1979	1979	1979	1979	0
122	20231109	173200	152587583	1979	1979	1979	1979	1563
123	20231109	173100	152587583	1979	1979	1979	1979	0
124	20231109	173000	152587583	1979	1979	1979	1979	0
125	20231109	172900	152587583	1979	1979	1979	1979	0
126	20231109	172800	152587583	1979	1979	1979	1979	0
127	20231109	172700	152587583	1979	1979	1979	1979	0
128	20231109	172600	152587583	1979	1979	1979	1979	0
129	20231109	172500	152587583	1979	1979	1979	1979	0
130	20231109	172400	152587583	1979	1979	1979	1979	0
131	20231109	172300	152587583	1979	1979	1979	1979	0
132	20231109	172200	152587583	1979	1979	1979	1979	0
133	20231109	172100	152587583	1979	1979	1979	1979	0
134	20231109	172000	152587583	1979	1979	1979	1979	0
135	20231109	171900	152587583	1979	1979	1979	1979	0
136	20231109	171800	152587583	1979	1979	1979	1979	0
137	20231109	171700	152587583	1979	1979	1979	1979	0
138	20231109	171600	152587583	1979	1979	1979	1979	0
139	20231109	171500	152587583	1979	1979	1979	1979	0
140	20231109	171400	152587583	1979	1979	1979	1979	0
141	20231109	171300	152587583	1979	1979	1979	1979	0
142	20231109	171200	152587583	1979	1979	1979	1979	0
143	20231109	171100	152587583	1979	1979	1979	1979	0
144	20231109	171000	152587583	1979	1979	1979	1979	0
145	20231109	170900	152587583	1979	1979	1979	1979	0
146	20231109	170800	152587583	1979	1979	1979	1979	0
147	20231109	170700	152587583	1979	1979	1979	1979	0
148	20231109	170600	152587583	1979	1979	1979	1979	0
149	20231109	170500	152587583	1979	1979	1979	1979	0
150	20231109	170400	152587583	1979	1979	1979	1979	0
151	20231109	170300	152587583	1979	1979	1979	1979	0
152	20231109	170200	152587583	1979	1979	1979	1979	1563
153	20231109	170100	152587583	1979	1979	1979	1979	0
154	20231109	170000	152587583	1979	1979	1979	1979	0
155	20231109	165900	152587583	1979	1979	1979	1979	0
156	20231109	165800	152587583	1979	1979	1979	1979	0
157	20231109	165700	152587583	1979	1979	1979	1979	0
158	20231109	165600	152587583	1979	1979	1979	1979	0
159	20231109	165500	152587583	1979	1979	1979	1979	0
160	20231109	165400	152587583	1979	1979	1979	1979	0
161	20231109	165300	152587583	1979	1979	1979	1979	0
162	20231109	165200	152587583	1979	1979	1979	1979	0
163	20231109	165100	152587583	1979	1979	1979	1979	0
164	20231109	165000	152587583	1979	1979	1979	1979	0
165	20231109	164900	152587583	1979	1979	1979	1979	0
166	20231109	164800	152587583	1979	1979	1979	1979	0
167	20231109	164700	152587583	1979	1979	1979	1979	0
168	20231109	164600	152587583	1979	1979	1979	1979	0
169	20231109	164500	152587583	1979	1979	1979	1979	0
170	20231109	164400	152587583	1979	1979	1979	1979	0
171	20231109	164300	152587583	1979	1979	1979	1979	0
172	20231109	164200	152587583	1979	1979	1979	1979	0
173	20231109	164100	152587583	1979	1979	1979	1979	0
174	20231109	164000	152587583	1979	1979	1979	1979	0
175	20231109	163900	152587583	1979	1979	1979	1979	0
176	20231109	163800	152587583	1979	1979	1979	1979	0
177	20231109	163700	152587583	1979	1979	1979	1979	0
178	20231109	163600	152587583	1979	1979	1979	1979	0
179	20231109	163500	152587583	1979	1979	1979	1979	0
180	20231109	163400	152587583	1979	1979	1979	1979	0
181	20231109	163300	152587583	1979	1979	1979	1979	0
182	20231109	163200	152587583	1979	1979	1979	1979	1563
183	20231109	163100	152587583	1979	1979	1979	1979	0
184	20231109	163000	152587583	1979	1979	1979	1979	0
185	20231109	162900	152587583	1979	1979	1979	1979	0
186	20231109	162800	152587583	1979	1979	1979	1979	0
187	20231109	162700	152587583	1979	1979	1979	1979	0
188	20231109	162600	152587583	1979	1979	1979	1979	0
189	20231109	162500	152587583	1979	1979	1979	1979	0
190	20231109	162400	152587583	1979	1979	1979	1979	0
191	20231109	162300	152587583	1979	1979	1979	1979	0
192	20231109	162200	152587583	1979	1979	1979	1979	0
193	20231109	162100	152587583	1979	1979	1979	1979	0
194	20231109	162000	152587583	1979	1979	1979	1979	0
195	20231109	161900	152587583	1979	1979	1979	1979	0
196	20231109	161800	152587583	1979	1979	1979	1979	0
197	20231109	161700	152587583	1979	1979	1979	1979	0
198	20231109	161600	152587583	1979	1979	1979	1979	0
199	20231109	161500	152587583	1979	1979	1979	1979	0
200	20231109	161400	152587583	1979	1979	1979	1979	0
201	20231109	161300	152587583	1979	1979	1979	1979	0
202	20231109	161200	152587583	1979	1979	1979	1979	0
203	20231109	161100	152587583	1979	1979	1979	1979	0
204	20231109	161000	152587583	1979	1979	1979	1979	0
205	20231109	160900	152587583	1979	1979	1979	1979	0
206	20231109	160800	152587583	1979	1979	1979	1979	0
207	20231109	160700	152587583	1979	1979	1979	1979	0
208	20231109	160600	152587583	1979	1979	1979	1979	0
209	20231109	160500	152587583	1979	1979	1979	1979	0
210	20231109	160400	152587583	1979	1979	1979	1979	0
211	20231109	160300	152587583	1979	1979	1979	1979	0
212	20231109	160200	152587583	1979	1979	1979	1979	1563
213	20231109	160100	152587583	1979	1979	1979	1979	0
214	20231109	160000	152587583	1979	1979	1979	1979	0
215	20231109	155900	152587583	1979	1979	1979	1979	0
216	20231109	155800	152587583	1979	1979	1979	1979	0
217	20231109	155700	152587583	1979	1979	1979	1979	0
218	20231109	155600	152587583	1979	1979	1979	1979	0
219	20231109	155500	152587583	1979	1979	1979	1979	0
220	20231109	155400	152587583	1979	1979	1979	1979	0
221	20231109	155300	152587583	1979	1979	1979	1979	0
222	20231109	155200	152587583	1979	1979	1979	1979	0
223	20231109	155100	152587583	1979	1979	1979	1979	0
224	20231109	155000	152587583	1979	1979	1979	1979	0
225	20231109	154900	152587583	1979	1979	1979	1979	0
226	20231109	154800	152587583	1979	1979	1979	1979	0
227	20231109	154700	152587583	1979	1979	1979	1979	0
228	20231109	154600	152587583	1979	1979	1979	1979	0
229	20231109	154500	152587583	1979	1979	1979	1979	0
230	20231109	154400	152587583	1979	1979	1979	1979	0
231	20231109	154300	152587583	1979	1979	1979	1979	0
232	20231109	154200	152587583	1979	1979	1979	1979	0
233	20231109	154100	152587583	1979	1979	1979	1979	0
234	20231109	154000	152587583	1979	1979	1979	1979	0
235	20231109	153900	152587583	1979	1979	1979	1979	0
236	20231109	153800	152587583	1979	1979	1979	1979	0
237	20231109	153700	152587583	1979	1979	1979	1979	0
238	20231109	153600	152587583	1979	1979	1979	1979	0
239	20231109	153500	152587583	1979	1979	1979	1979	0
240	20231109	153400	152587583	1979	1979	1979	1979	0
241	20231109	153300	152587583	1979	1979	1979	1979	0
242	20231109	153200	152587583	1979	1979	1979	1979	1563
243	20231109	153100	152587583	1979	1979	1979	1979	0
244	20231109	153000	152587583	1979	1979	1979	1979	1563
245	20231109	152900	149494406	1979	1979	1979	1979	0
246	20231109	152800	149494406	1979	1979	1979	1979	0
247	20231109	152700	149494406	1979	1979	1979	1979	0
248	20231109	152600	149494406	1979	1979	1979	1979	0
249	20231109	152500	149494406	1979	1979	1979	1979	0
250	20231109	152400	149494406	1979	1979	1979	1979	0
251	20231109	152300	149494406	1979	1979	1979	1979	0
252	20231109	152200	149494406	1979	1979	1979	1979	0
253	20231109	152100	149494406	1979	1979	1979	1979	0
254	20231109	152000	149494406	1979	1979	1979	1979	0
255	20231109	151900	149494406	1979	1976	1979	1975	941
256	20231109	151800	147633626	1977	1976	1977	1976	332
257	20231109	151700	146977454	1976	1976	1976	1976	0
258	20231109	151600	146977454	1976	1976	1976	1976	0
259	20231109	151500	146977454	1976	1976	1976	1976	81
260	20231109	151400	146817398	1976	1976	1976	1976	0
261	20231109	151300	146817398	1976	1976	1976	1970	81
262	20231109	151200	146657668	1970	1972	1972	1970	300
263	20231109	151100	146066596	1973	1973	1973	1973	20
264	20231109	151000	146027136	1976	1976	1976	1976	9
265	20231109	150900	146009352	1976	1975	1977	1972	376
266	20231109	150800	145267148	1976	1976	1976	1973	139
267	20231109	150700	144992551	1977	1977	1977	1977	50
268	20231109	150600	144893701	1973	1975	1975	1973	350
269	20231109	150500	144202531	1975	1975	1975	1975	512
270	20231109	150400	143191331	1975	1975	1975	1975	710
271	20231109	150300	141789081	1973	1975	1975	1973	606
272	20231109	150200	140592349	1975	1975	1975	1975	0
273	20231109	150100	140592349	1975	1974	1975	1974	411
274	20231109	150000	139780835	1974	1976	1976	1974	102
275	20231109	145900	139579355	1976	1976	1976	1976	11
276	20231109	145800	139557619	1976	1978	1978	1976	88
277	20231109	145700	139383607	1976	1978	1978	1976	21
278	20231109	145600	139342091	1976	1977	1977	1976	80
279	20231109	145500	139183946	1978	1978	1978	1978	0
280	20231109	145400	139183946	1978	1978	1978	1978	0
281	20231109	145300	139183946	1978	1978	1978	1978	8
282	20231109	145200	139168122	1978	1978	1978	1978	0
283	20231109	145100	139168122	1978	1978	1978	1978	0
284	20231109	145000	139168122	1978	1978	1978	1978	12
285	20231109	144900	139144386	1979	1979	1979	1979	0
286	20231109	144800	139144386	1979	1979	1979	1979	0
287	20231109	144700	139144386	1979	1979	1979	1979	0
288	20231109	144600	139144386	1979	1979	1979	1979	70
289	20231109	144500	139005856	1978	1978	1978	1978	0
290	20231109	144400	139005856	1978	1978	1978	1978	0
291	20231109	144300	139005856	1978	1978	1978	1978	0
292	20231109	144200	139005856	1978	1978	1978	1978	0
293	20231109	144100	139005856	1978	1978	1978	1978	12
294	20231109	144000	138982120	1978	1978	1978	1978	0
295	20231109	143900	138982120	1978	1978	1978	1978	0
296	20231109	143800	138982120	1978	1978	1978	1978	2
297	20231109	143700	138978164	1980	1980	1980	1980	0
298	20231109	143600	138978164	1980	1980	1980	1980	0
299	20231109	143500	138978164	1980	1980	1980	1980	10
300	20231109	143400	138958364	1981	1981	1981	1981	0
301	20231109	143300	138958364	1981	1981	1981	1981	5
302	20231109	143200	138948459	1984	1984	1984	1984	0
303	20231109	143100	138948459	1984	1984	1984	1984	0
304	20231109	143000	138948459	1984	1984	1984	1984	0
305	20231109	142900	138948459	1984	1980	1984	1980	179
306	20231109	142800	138593760	1984	1984	1984	1984	0
307	20231109	142700	138593760	1984	1984	1984	1984	0
308	20231109	142600	138593760	1984	1984	1984	1984	0
309	20231109	142500	138593760	1984	1984	1984	1984	0
310	20231109	142400	138593760	1984	1983	1984	1983	98
311	20231109	142300	138399381	1983	1983	1983	1983	0
312	20231109	142200	138399381	1983	1983	1983	1983	0
313	20231109	142100	138399381	1983	1983	1983	1983	0
314	20231109	142000	138399381	1983	1983	1983	1983	10
315	20231109	141900	138379551	1976	1979	1979	1976	30
316	20231109	141800	138320224	1984	1984	1984	1984	0
317	20231109	141700	138320224	1984	1979	1984	1979	11
318	20231109	141600	138298405	1984	1984	1984	1984	0
319	20231109	141500	138298405	1984	1984	1984	1984	0
320	20231109	141400	138298405	1984	1984	1984	1984	0
321	20231109	141300	138298405	1984	1984	1984	1984	0
322	20231109	141200	138298405	1984	1977	1984	1974	453
323	20231109	141100	137401926	1982	1982	1982	1982	0
324	20231109	141000	137401926	1982	1982	1982	1982	50
325	20231109	140900	137302826	1983	1979	1983	1979	1104
326	20231109	140800	135116625	1979	1979	1979	1979	0
327	20231109	140700	135116625	1979	1979	1979	1979	0
328	20231109	140600	135116625	1979	1973	1979	1973	201
329	20231109	140500	134719992	1973	1973	1973	1973	0
330	20231109	140400	134719992	1973	1973	1973	1973	0
331	20231109	140300	134719992	1973	1973	1973	1973	10
332	20231109	140200	134700262	1966	1970	1970	1966	369
333	20231109	140100	133973879	1970	1970	1970	1970	30
334	20231109	140000	133914779	1970	1970	1970	1969	353
335	20231109	135900	133219382	1969	1969	1969	1969	6
336	20231109	135800	133207568	1970	1970	1970	1970	20
337	20231109	135700	133168168	1975	1975	1975	1975	0
338	20231109	135600	133168168	1975	1975	1975	1975	0
339	20231109	135500	133168168	1975	1971	1975	1969	897
340	20231109	135400	131400900	1971	1973	1973	1971	188
341	20231109	135300	131030102	1973	1977	1978	1973	609
342	20231109	135200	129825894	1978	1978	1978	1978	0
343	20231109	135100	129825894	1978	1978	1978	1978	0
344	20231109	135000	129825894	1978	1978	1978	1978	20
345	20231109	134900	129786334	1973	1973	1973	1973	10
346	20231109	134800	129766604	1979	1979	1979	1979	0
347	20231109	134700	129766604	1979	1979	1979	1979	0
348	20231109	134600	129766604	1979	1979	1979	1979	0
349	20231109	134500	129766604	1979	1979	1979	1979	0
350	20231109	134400	129766604	1979	1979	1979	1979	0
351	20231109	134300	129766604	1979	1972	1979	1972	380
352	20231109	134200	129017134	1973	1974	1974	1973	398
353	20231109	134100	128231733	1977	1974	1977	1974	43
354	20231109	134000	128146821	1976	1976	1976	1976	20
355	20231109	133900	128107301	1977	1977	1977	1977	12
356	20231109	133800	128083577	1980	1980	1980	1980	0
357	20231109	133700	128083577	1980	1980	1980	1980	195
358	20231109	133600	127697477	1974	1979	1979	1974	420
359	20231109	133500	126867676	1980	1980	1980	1980	0
360	20231109	133400	126867676	1980	1979	1980	1979	390
361	20231109	133300	126095766	1979	1979	1979	1979	190
362	20231109	133200	125719756	1979	1979	1979	1979	10
363	20231109	133100	125699966	1980	1980	1980	1980	0
364	20231109	133000	125699966	1980	1980	1980	1980	0
365	20231109	132900	125699966	1980	1980	1980	1980	0
366	20231109	132800	125699966	1980	1980	1980	1980	103
367	20231109	132700	125496026	1978	1978	1978	1978	120
368	20231109	132600	125258666	1980	1980	1980	1980	1
369	20231109	132500	125256686	1980	1980	1980	1980	0
370	20231109	132400	125256686	1980	1978	1980	1978	65
371	20231109	132300	125128036	1978	1978	1978	1978	1
372	20231109	132200	125126058	1980	1980	1980	1980	506
373	20231109	132100	124124178	1980	1980	1980	1980	50
374	20231109	132000	124025178	1980	1979	1980	1979	10
375	20231109	131900	124005380	1975	1975	1975	1975	0
376	20231109	131800	124005380	1975	1975	1975	1975	0
377	20231109	131700	124005380	1975	1975	1975	1975	0
378	20231109	131600	124005380	1975	1975	1975	1975	0
379	20231109	131500	124005380	1975	1975	1975	1975	0
380	20231109	131400	124005380	1975	1975	1975	1975	0
381	20231109	131300	124005380	1975	1975	1975	1975	0
382	20231109	131200	124005380	1975	1975	1975	1975	0
383	20231109	131100	124005380	1975	1975	1975	1975	0
384	20231109	131000	124005380	1975	1975	1975	1975	0
385	20231109	130900	124005380	1975	1975	1975	1975	0
386	20231109	130800	124005380	1975	1976	1976	1975	289
387	20231109	130700	123434470	1977	1977	1977	1977	120
388	20231109	130600	123197230	1977	1977	1977	1977	0
389	20231109	130500	123197230	1977	1977	1977	1977	1
390	20231109	130400	123195253	1978	1978	1978	1978	36
391	20231109	130300	123124045	1978	1978	1978	1978	0
392	20231109	130200	123124045	1978	1978	1978	1978	500
393	20231109	130100	122135045	1978	1978	1978	1978	0
394	20231109	130000	122135045	1978	1978	1978	1978	0
395	20231109	125900	122135045	1978	1978	1978	1978	0
396	20231109	125800	122135045	1978	1978	1978	1978	0
397	20231109	125700	122135045	1978	1978	1978	1978	0
398	20231109	125600	122135045	1978	1978	1978	1978	0
399	20231109	125500	122135045	1978	1978	1978	1978	0
400	20231109	125400	122135045	1978	1978	1978	1978	0
401	20231109	125300	122135045	1978	1978	1978	1978	0
402	20231109	125200	122135045	1978	1978	1978	1978	0
403	20231109	125100	122135045	1978	1978	1978	1978	0
404	20231109	125000	122135045	1978	1978	1978	1978	0
405	20231109	124900	122135045	1978	1978	1978	1978	0
406	20231109	124800	122135045	1978	1978	1978	1978	0
407	20231109	124700	122135045	1978	1980	1980	1978	727
408	20231109	124600	120697037	1982	1982	1982	1982	0
409	20231109	124500	120697037	1982	1982	1982	1982	0
410	20231109	124400	120697037	1982	1982	1982	1982	0
411	20231109	124300	120697037	1982	1982	1982	1982	0
412	20231109	124200	120697037	1982	1982	1982	1982	0
413	20231109	124100	120697037	1982	1982	1982	1982	150
414	20231109	124000	120399737	1982	1982	1982	1982	4
415	20231109	123900	120391809	1977	1977	1977	1977	0
416	20231109	123800	120391809	1977	1977	1977	1977	0
417	20231109	123700	120391809	1977	1977	1977	1977	0
418	20231109	123600	120391809	1977	1977	1977	1977	0
419	20231109	123500	120391809	1977	1977	1977	1977	0
420	20231109	123400	120391809	1977	1977	1977	1977	0
421	20231109	123300	120391809	1977	1977	1977	1977	0
422	20231109	123200	120391809	1977	1977	1977	1977	0
423	20231109	123100	120391809	1977	1977	1977	1977	0
424	20231109	123000	120391809	1977	1977	1977	1977	0
425	20231109	122900	120391809	1977	1977	1977	1977	1
426	20231109	122800	120389832	1977	1977	1977	1977	0
427	20231109	122700	120389832	1977	1977	1977	1977	0
428	20231109	122600	120389832	1977	1977	1977	1977	0
429	20231109	122500	120389832	1977	1977	1977	1977	0
430	20231109	122400	120389832	1977	1977	1977	1977	0
431	20231109	122300	120389832	1977	1977	1977	1977	14
432	20231109	122200	120362154	1977	1978	1978	1977	96
433	20231109	122100	120172276	1978	1978	1978	1978	0
434	20231109	122000	120172276	1978	1978	1978	1978	0
435	20231109	121900	120172276	1978	1978	1978	1978	0
436	20231109	121800	120172276	1978	1978	1978	1978	0
437	20231109	121700	120172276	1978	1978	1978	1978	44
438	20231109	121600	120085244	1979	1979	1979	1979	100
439	20231109	121500	119887344	1979	1979	1979	1979	10
440	20231109	121400	119867554	1982	1982	1982	1982	0
441	20231109	121300	119867554	1982	1982	1982	1982	10
442	20231109	121200	119847734	1982	1979	1983	1979	113
443	20231109	121100	119624028	1979	1980	1980	1977	221
444	20231109	121000	119186735	1983	1983	1983	1983	0
445	20231109	120900	119186735	1983	1983	1983	1983	0
446	20231109	120800	119186735	1983	1983	1983	1983	0
447	20231109	120700	119186735	1983	1983	1983	1983	30
448	20231109	120600	119127245	1981	1981	1981	1981	6
449	20231109	120500	119115359	1982	1982	1982	1982	0
450	20231109	120400	119115359	1982	1982	1982	1982	0
451	20231109	120300	119115359	1982	1982	1982	1982	0
452	20231109	120200	119115359	1982	1981	1983	1981	2011
453	20231109	120100	115129723	1981	1980	1981	1980	10
454	20231109	120000	115109917	1979	1979	1979	1979	0
455	20231109	115900	115109917	1979	1979	1979	1979	96
456	20231109	115800	114919933	1979	1979	1979	1979	400
457	20231109	115700	114128333	1976	1975	1979	1975	180
458	20231109	115600	113772511	1975	1975	1975	1975	0
459	20231109	115500	113772511	1975	1977	1977	1975	720
460	20231109	115400	112350373	1979	1979	1979	1979	0
461	20231109	115300	112350373	1979	1977	1979	1977	181
462	20231109	115200	111992176	1979	1978	1979	1978	325
463	20231109	115100	111349101	1979	1979	1979	1979	120
464	20231109	115000	111111621	1980	1980	1980	1980	0
465	20231109	114900	111111621	1980	1980	1980	1980	7
466	20231109	114800	111097761	1979	1979	1979	1979	30
467	20231109	114700	111038391	1979	1979	1979	1979	5
468	20231109	114600	111028496	1980	1980	1980	1980	66
469	20231109	114500	110897816	1980	1980	1980	1980	1
470	20231109	114400	110895836	1980	1980	1980	1978	222
471	20231109	114300	110456576	1980	1980	1980	1980	7
472	20231109	114200	110442716	1981	1981	1981	1981	110
473	20231109	114100	110224806	1983	1983	1983	1983	0
474	20231109	114000	110224806	1983	1981	1983	1981	85
475	20231109	113900	110056411	1980	1980	1980	1980	230
476	20231109	113800	109601011	1980	1980	1980	1980	3
477	20231109	113700	109595071	1979	1980	1980	1979	22
478	20231109	113600	109551514	1980	1980	1980	1980	0
479	20231109	113500	109551514	1980	1980	1980	1980	1
480	20231109	113400	109549534	1981	1981	1981	1981	100
481	20231109	113300	109351434	1981	1981	1981	1981	0
482	20231109	113200	109351434	1981	1981	1981	1981	0
483	20231109	113100	109351434	1981	1981	1981	1981	10
484	20231109	113000	109331624	1983	1983	1983	1983	10
485	20231109	112900	109311794	1979	1979	1979	1979	0
486	20231109	112800	109311794	1979	1979	1979	1978	632
487	20231109	112700	108061466	1978	1978	1978	1978	992
488	20231109	112600	106099290	1978	1978	1978	1978	0
489	20231109	112500	106099290	1978	1978	1978	1978	0
490	20231109	112400	106099290	1978	1974	1978	1974	210
491	20231109	112300	105684568	1975	1975	1975	1975	0
492	20231109	112200	105684568	1975	1975	1975	1975	0
493	20231109	112100	105684568	1975	1975	1975	1975	0
494	20231109	112000	105684568	1975	1975	1975	1975	338
495	20231109	111900	105017018	1975	1975	1975	1975	73
496	20231109	111800	104872843	1975	1975	1975	1975	68
497	20231109	111700	104738543	1976	1976	1976	1976	150
498	20231109	111600	104442143	1978	1978	1978	1978	0
499	20231109	111500	104442143	1978	1978	1978	1978	0
500	20231109	111400	104442143	1978	1978	1978	1978	0
501	20231109	111300	104442143	1978	1978	1978	1978	0
502	20231109	111200	104442143	1978	1978	1978	1978	0
503	20231109	111100	104442143	1978	1979	1979	1978	179
504	20231109	111000	104088061	1983	1983	1983	1983	0
505	20231109	110900	104088061	1983	1983	1983	1983	0
506	20231109	110800	104088061	1983	1983	1983	1983	0
507	20231109	110700	104088061	1983	1983	1983	1983	0
508	20231109	110600	104088061	1983	1983	1983	1983	0
509	20231109	110500	104088061	1983	1978	1983	1978	270
510	20231109	110400	103553913	1983	1983	1983	1983	0
511	20231109	110300	103553913	1983	1983	1983	1983	0
512	20231109	110200	103553913	1983	1983	1983	1983	0
513	20231109	110100	103553913	1983	1983	1983	1983	10
514	20231109	110000	103534083	1983	1983	1983	1983	0
515	20231109	105900	103534083	1983	1983	1983	1978	141
516	20231109	105800	103254965	1980	1980	1980	1980	10
517	20231109	105700	103235165	1984	1984	1984	1984	20
518	20231109	105600	103195485	1984	1984	1984	1984	0
519	20231109	105500	103195485	1984	1979	1984	1979	240
520	20231109	105400	102720225	1980	1983	1983	1980	446
521	20231109	105300	101836750	1984	1984	1984	1984	15
522	20231109	105200	101806990	1984	1984	1984	1984	10
523	20231109	105100	101787150	1984	1984	1984	1984	15
524	20231109	105000	101757390	1984	1984	1984	1984	104
525	20231109	104900	101551054	1984	1984	1984	1984	30
526	20231109	104800	101491534	1985	1985	1985	1985	165
527	20231109	104700	101164009	1985	1984	1985	1984	11
528	20231109	104600	101142175	1983	1983	1983	1983	495
529	20231109	104500	100160590	1981	1981	1981	1981	100
530	20231109	104400	99962490	1983	1981	1983	1981	111
531	20231109	104300	99742559	1981	1983	1983	1981	41
532	20231109	104200	99661274	1981	1981	1981	1981	0
533	20231109	104100	99661274	1981	1981	1981	1981	1
534	20231109	104000	99659293	1983	1983	1983	1983	41
535	20231109	103900	99577990	1983	1983	1983	1983	0
536	20231109	103800	99577990	1983	1983	1983	1983	0
537	20231109	103700	99577990	1983	1983	1983	1983	51
538	20231109	103600	99476857	1983	1983	1983	1983	10
539	20231109	103500	99457027	1979	1982	1983	1979	597
540	20231109	103400	98275497	1981	1980	1981	1980	161
541	20231109	103300	97956716	1980	1979	1980	1979	427
542	20231109	103200	97111302	1980	1980	1980	1980	17
543	20231109	103100	97077642	1980	1975	1980	1974	296
544	20231109	103000	96493077	1974	1973	1974	1973	834
545	20231109	102900	94847594	1973	1973	1973	1972	296
546	20231109	102800	94263740	1973	1972	1973	1972	140
547	20231109	102700	93987640	1969	1969	1970	1969	530
548	20231109	102600	92944062	1969	1969	1969	1969	0
549	20231109	102500	92944062	1969	1969	1969	1969	0
550	20231109	102400	92944062	1969	1969	1969	1969	0
551	20231109	102300	92944062	1969	1969	1969	1969	2
552	20231109	102200	92940124	1968	1968	1968	1968	0
553	20231109	102100	92940124	1968	1968	1968	1968	0
554	20231109	102000	92940124	1968	1968	1968	1968	0
555	20231109	101900	92940124	1968	1968	1968	1968	23
556	20231109	101800	92894860	1972	1972	1972	1972	0
557	20231109	101700	92894860	1972	1972	1972	1972	10
558	20231109	101600	92875140	1972	1972	1972	1972	0
559	20231109	101500	92875140	1972	1972	1972	1972	0
560	20231109	101400	92875140	1972	1972	1972	1972	5
561	20231109	101300	92865280	1969	1969	1969	1969	399
562	20231109	101200	92079649	1967	1967	1967	1967	180
563	20231109	101100	91725589	1967	1964	1967	1964	164
564	20231109	101000	91403181	1964	1964	1964	1964	650
565	20231109	100900	90126581	1965	1965	1965	1965	0
566	20231109	100800	90126581	1965	1965	1965	1965	500
567	20231109	100700	89144081	1965	1967	1967	1965	362
568	20231109	100600	88432351	1967	1967	1967	1967	0
569	20231109	100500	88432351	1967	1965	1967	1965	19
570	20231109	100400	88394980	1967	1969	1969	1967	57
571	20231109	100300	88282777	1969	1969	1969	1969	3
572	20231109	100200	88276870	1973	1969	1973	1969	72
573	20231109	100100	88135039	1961	1961	1961	1961	0
574	20231109	100000	88135039	1961	1970	1970	1961	1717
575	20231109	095900	84766162	1972	1973	1973	1972	14
576	20231109	095800	84738550	1973	1973	1973	1973	0
577	20231109	095700	84738550	1973	1973	1973	1973	3
578	20231109	095600	84732631	1980	1980	1980	1980	0
579	20231109	095500	84732631	1980	1973	1980	1973	49
580	20231109	095400	84635947	1974	1974	1974	1974	203
581	20231109	095300	84235225	1968	1970	1970	1968	1121
582	20231109	095200	82027727	1971	1972	1975	1971	132
583	20231109	095100	81767348	1977	1977	1977	1977	0
584	20231109	095000	81767348	1977	1974	1979	1970	571
585	20231109	094900	80641519	1979	1974	1979	1974	125
586	20231109	094800	80394289	1971	1974	1974	1971	5071
587	20231109	094700	70393182	1975	1975	1975	1975	110
588	20231109	094600	70175932	1976	1982	1982	1976	302
589	20231109	094500	69578823	1978	1979	1979	1978	243
590	20231109	094400	69098137	1982	1982	1982	1982	0
591	20231109	094300	69098137	1982	1982	1983	1982	15
592	20231109	094200	69068404	1980	1984	1984	1979	129
593	20231109	094100	68813074	1981	1981	1981	1981	221
594	20231109	094000	68375273	1983	1983	1983	1983	0
595	20231109	093900	68375273	1983	1983	1983	1983	0
596	20231109	093800	68375273	1983	1983	1983	1983	0
597	20231109	093700	68375273	1983	1990	1990	1983	95
598	20231109	093600	68186723	1990	1990	1990	1990	0
599	20231109	093500	68186723	1990	1990	1990	1990	10
600	20231109	093400	68166823	1990	1990	1990	1990	1
601	20231109	093300	68164833	1990	1990	1990	1990	0
602	20231109	093200	68164833	1990	1990	1990	1990	4
603	20231109	093100	68156873	1990	1982	1990	1981	244
604	20231109	093000	67673315	1982	1982	1982	1982	20
605	20231109	092900	67633675	1982	1987	1987	1982	183
606	20231109	092800	67270459	1991	1990	1991	1990	1895
607	20231109	092700	63499339	1990	1990	1990	1990	185
608	20231109	092600	63131189	1990	1990	1990	1990	0
609	20231109	092500	63131189	1990	1990	1990	1990	8
610	20231109	092400	63115269	1990	1992	1992	1990	205
611	20231109	092300	62707048	1992	1991	1992	1991	11
612	20231109	092200	62685137	1992	1992	1992	1992	16
613	20231109	092100	62653265	1997	1997	1997	1997	4
614	20231109	092000	62645277	1992	1992	1992	1992	0
615	20231109	091900	62645277	1992	1997	1997	1992	15
616	20231109	091800	62615372	1996	1993	1996	1993	10
617	20231109	091700	62595424	1984	1984	1993	1984	6902
618	20231109	091600	48877167	1984	1982	1985	1980	906
619	20231109	091500	47080132	1982	1979	1982	1978	1010
620	20231109	091400	45081803	1978	1982	1982	1978	164
621	20231109	091300	44757346	1979	1982	1982	1979	41
622	20231109	091200	44676204	1982	1977	1982	1977	1205
623	20231109	091100	42293894	1982	1978	1982	1977	289
624	20231109	091000	41722324	1982	1983	1983	1976	615
625	20231109	090900	40506889	1976	1983	1983	1974	330
626	20231109	090800	39854469	1984	1984	1984	1984	1
627	20231109	090700	39852485	1980	1980	1980	1980	0
628	20231109	090600	39852485	1980	1975	1980	1975	797
629	20231109	090500	38278405	1968	1975	1975	1968	1096
630	20231109	090400	36118605	1974	1975	1975	1974	423
631	20231109	090300	35283190	1975	1975	1975	1975	384
632	20231109	090200	34524790	1975	1972	1985	1971	1145
633	20231109	090100	32261521	1985	1966	1986	1966	1089
634	20231109	090000	30113091	1965	1953	1965	1952	9053