KissMeData/024890/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	190700	54353200	2000	2000	2000	2000	757
3	20231117	190600	54353200	2000	2000	2000	2000	0
4	20231117	190500	54353200	2000	2000	2000	2000	0
5	20231117	190400	54353200	2000	2000	2000	2000	0
6	20231117	190300	54353200	2000	2000	2000	2000	0
7	20231117	190200	54353200	2000	2000	2000	2000	0
8	20231117	190100	54353200	2000	2000	2000	2000	0
9	20231117	190000	54353200	2000	2000	2000	2000	0
10	20231117	185900	54353200	2000	2000	2000	2000	0
11	20231117	185800	54353200	2000	2000	2000	2000	0
12	20231117	185700	54353200	2000	2000	2000	2000	0
13	20231117	185600	54353200	2000	2000	2000	2000	0
14	20231117	185500	54353200	2000	2000	2000	2000	0
15	20231117	185400	54353200	2000	2000	2000	2000	0
16	20231117	185300	54353200	2000	2000	2000	2000	0
17	20231117	185200	54353200	2000	2000	2000	2000	0
18	20231117	185100	54353200	2000	2000	2000	2000	0
19	20231117	185000	54353200	2000	2000	2000	2000	0
20	20231117	184900	54353200	2000	2000	2000	2000	0
21	20231117	184800	54353200	2000	2000	2000	2000	0
22	20231117	184700	54353200	2000	2000	2000	2000	0
23	20231117	184600	54353200	2000	2000	2000	2000	0
24	20231117	184500	54353200	2000	2000	2000	2000	0
25	20231117	184400	54353200	2000	2000	2000	2000	0
26	20231117	184300	54353200	2000	2000	2000	2000	0
27	20231117	184200	54353200	2000	2000	2000	2000	0
28	20231117	184100	54353200	2000	2000	2000	2000	0
29	20231117	184000	54353200	2000	2000	2000	2000	0
30	20231117	183900	54353200	2000	2000	2000	2000	0
31	20231117	183800	54353200	2000	2000	2000	2000	0
32	20231117	183700	54353200	2000	2000	2000	2000	757
33	20231117	183600	54353200	2000	2000	2000	2000	0
34	20231117	183500	54353200	2000	2000	2000	2000	0
35	20231117	183400	54353200	2000	2000	2000	2000	0
36	20231117	183300	54353200	2000	2000	2000	2000	0
37	20231117	183200	54353200	2000	2000	2000	2000	0
38	20231117	183100	54353200	2000	2000	2000	2000	0
39	20231117	183000	54353200	2000	2000	2000	2000	0
40	20231117	182900	54353200	2000	2000	2000	2000	0
41	20231117	182800	54353200	2000	2000	2000	2000	0
42	20231117	182700	54353200	2000	2000	2000	2000	0
43	20231117	182600	54353200	2000	2000	2000	2000	0
44	20231117	182500	54353200	2000	2000	2000	2000	0
45	20231117	182400	54353200	2000	2000	2000	2000	0
46	20231117	182300	54353200	2000	2000	2000	2000	0
47	20231117	182200	54353200	2000	2000	2000	2000	0
48	20231117	182100	54353200	2000	2000	2000	2000	0
49	20231117	182000	54353200	2000	2000	2000	2000	0
50	20231117	181900	54353200	2000	2000	2000	2000	0
51	20231117	181800	54353200	2000	2000	2000	2000	0
52	20231117	181700	54353200	2000	2000	2000	2000	0
53	20231117	181600	54353200	2000	2000	2000	2000	0
54	20231117	181500	54353200	2000	2000	2000	2000	0
55	20231117	181400	54353200	2000	2000	2000	2000	0
56	20231117	181300	54353200	2000	2000	2000	2000	0
57	20231117	181200	54353200	2000	2000	2000	2000	0
58	20231117	181100	54353200	2000	2000	2000	2000	0
59	20231117	181000	54353200	2000	2000	2000	2000	0
60	20231117	180900	54353200	2000	2000	2000	2000	0
61	20231117	180800	54353200	2000	2000	2000	2000	0
62	20231117	180700	54353200	2000	2000	2000	2000	757
63	20231117	180600	54353200	2000	2000	2000	2000	0
64	20231117	180500	54353200	2000	2000	2000	2000	0
65	20231117	180400	54353200	2000	2000	2000	2000	0
66	20231117	180300	54353200	2000	2000	2000	2000	0
67	20231117	180200	54353200	2000	2000	2000	2000	0
68	20231117	180100	54353200	2000	2000	2000	2000	0
69	20231117	180000	54353200	2000	2000	2000	2000	0
70	20231117	175900	54353200	2000	2000	2000	2000	0
71	20231117	175800	54353200	2000	2000	2000	2000	0
72	20231117	175700	54353200	2000	2000	2000	2000	0
73	20231117	175600	54353200	2000	2000	2000	2000	0
74	20231117	175500	54353200	2000	2000	2000	2000	0
75	20231117	175400	54353200	2000	2000	2000	2000	0
76	20231117	175300	54353200	2000	2000	2000	2000	0
77	20231117	175200	54353200	2000	2000	2000	2000	0
78	20231117	175100	54353200	2000	2000	2000	2000	0
79	20231117	175000	54353200	2000	2000	2000	2000	0
80	20231117	174900	54353200	2000	2000	2000	2000	0
81	20231117	174800	54353200	2000	2000	2000	2000	0
82	20231117	174700	54353200	2000	2000	2000	2000	0
83	20231117	174600	54353200	2000	2000	2000	2000	0
84	20231117	174500	54353200	2000	2000	2000	2000	0
85	20231117	174400	54353200	2000	2000	2000	2000	0
86	20231117	174300	54353200	2000	2000	2000	2000	0
87	20231117	174200	54353200	2000	2000	2000	2000	0
88	20231117	174100	54353200	2000	2000	2000	2000	0
89	20231117	174000	54353200	2000	2000	2000	2000	0
90	20231117	173900	54353200	2000	2000	2000	2000	0
91	20231117	173800	54353200	2000	2000	2000	2000	0
92	20231117	173700	54353200	2000	2000	2000	2000	757
93	20231117	173600	54353200	2000	2000	2000	2000	0
94	20231117	173500	54353200	2000	2000	2000	2000	0
95	20231117	173400	54353200	2000	2000	2000	2000	0
96	20231117	173300	54353200	2000	2000	2000	2000	0
97	20231117	173200	54353200	2000	2000	2000	2000	0
98	20231117	173100	54353200	2000	2000	2000	2000	0
99	20231117	173000	54353200	2000	2000	2000	2000	0
100	20231117	172900	54353200	2000	2000	2000	2000	0
101	20231117	172800	54353200	2000	2000	2000	2000	0
102	20231117	172700	54353200	2000	2000	2000	2000	0
103	20231117	172600	54353200	2000	2000	2000	2000	0
104	20231117	172500	54353200	2000	2000	2000	2000	0
105	20231117	172400	54353200	2000	2000	2000	2000	0
106	20231117	172300	54353200	2000	2000	2000	2000	0
107	20231117	172200	54353200	2000	2000	2000	2000	0
108	20231117	172100	54353200	2000	2000	2000	2000	0
109	20231117	172000	54353200	2000	2000	2000	2000	0
110	20231117	171900	54353200	2000	2000	2000	2000	0
111	20231117	171800	54353200	2000	2000	2000	2000	0
112	20231117	171700	54353200	2000	2000	2000	2000	0
113	20231117	171600	54353200	2000	2000	2000	2000	0
114	20231117	171500	54353200	2000	2000	2000	2000	0
115	20231117	171400	54353200	2000	2000	2000	2000	0
116	20231117	171300	54353200	2000	2000	2000	2000	0
117	20231117	171200	54353200	2000	2000	2000	2000	0
118	20231117	171100	54353200	2000	2000	2000	2000	0
119	20231117	171000	54353200	2000	2000	2000	2000	0
120	20231117	170900	54353200	2000	2000	2000	2000	0
121	20231117	170800	54353200	2000	2000	2000	2000	0
122	20231117	170700	54353200	2000	2000	2000	2000	757
123	20231117	170600	54353200	2000	2000	2000	2000	0
124	20231117	170500	54353200	2000	2000	2000	2000	0
125	20231117	170400	54353200	2000	2000	2000	2000	0
126	20231117	170300	54353200	2000	2000	2000	2000	0
127	20231117	170200	54353200	2000	2000	2000	2000	0
128	20231117	170100	54353200	2000	2000	2000	2000	0
129	20231117	170000	54353200	2000	2000	2000	2000	0
130	20231117	165900	54353200	2000	2000	2000	2000	0
131	20231117	165800	54353200	2000	2000	2000	2000	0
132	20231117	165700	54353200	2000	2000	2000	2000	0
133	20231117	165600	54353200	2000	2000	2000	2000	0
134	20231117	165500	54353200	2000	2000	2000	2000	0
135	20231117	165400	54353200	2000	2000	2000	2000	0
136	20231117	165300	54353200	2000	2000	2000	2000	0
137	20231117	165200	54353200	2000	2000	2000	2000	0
138	20231117	165100	54353200	2000	2000	2000	2000	0
139	20231117	165000	54353200	2000	2000	2000	2000	0
140	20231117	164900	54353200	2000	2000	2000	2000	0
141	20231117	164800	54353200	2000	2000	2000	2000	0
142	20231117	164700	54353200	2000	2000	2000	2000	0
143	20231117	164600	54353200	2000	2000	2000	2000	0
144	20231117	164500	54353200	2000	2000	2000	2000	0
145	20231117	164400	54353200	2000	2000	2000	2000	0
146	20231117	164300	54353200	2000	2000	2000	2000	0
147	20231117	164200	54353200	2000	2000	2000	2000	0
148	20231117	164100	54353200	2000	2000	2000	2000	0
149	20231117	164000	54353200	2000	2000	2000	2000	0
150	20231117	163900	54353200	2000	2000	2000	2000	0
151	20231117	163800	54353200	2000	2000	2000	2000	0
152	20231117	163700	54353200	2000	2000	2000	2000	757
153	20231117	163600	54353200	2000	2000	2000	2000	0
154	20231117	163500	54353200	2000	2000	2000	2000	0
155	20231117	163400	54353200	2000	2000	2000	2000	0
156	20231117	163300	54353200	2000	2000	2000	2000	0
157	20231117	163200	54353200	2000	2000	2000	2000	0
158	20231117	163100	54353200	2000	2000	2000	2000	0
159	20231117	163000	54353200	2000	2000	2000	2000	0
160	20231117	162900	54353200	2000	2000	2000	2000	0
161	20231117	162800	54353200	2000	2000	2000	2000	0
162	20231117	162700	54353200	2000	2000	2000	2000	0
163	20231117	162600	54353200	2000	2000	2000	2000	0
164	20231117	162500	54353200	2000	2000	2000	2000	0
165	20231117	162400	54353200	2000	2000	2000	2000	0
166	20231117	162300	54353200	2000	2000	2000	2000	0
167	20231117	162200	54353200	2000	2000	2000	2000	0
168	20231117	162100	54353200	2000	2000	2000	2000	0
169	20231117	162000	54353200	2000	2000	2000	2000	0
170	20231117	161900	54353200	2000	2000	2000	2000	0
171	20231117	161800	54353200	2000	2000	2000	2000	0
172	20231117	161700	54353200	2000	2000	2000	2000	0
173	20231117	161600	54353200	2000	2000	2000	2000	0
174	20231117	161500	54353200	2000	2000	2000	2000	0
175	20231117	161400	54353200	2000	2000	2000	2000	0
176	20231117	161300	54353200	2000	2000	2000	2000	0
177	20231117	161200	54353200	2000	2000	2000	2000	0
178	20231117	161100	54353200	2000	2000	2000	2000	0
179	20231117	161000	54353200	2000	2000	2000	2000	0
180	20231117	160900	54353200	2000	2000	2000	2000	0
181	20231117	160800	54353200	2000	2000	2000	2000	0
182	20231117	160700	54353200	2000	2000	2000	2000	757
183	20231117	160600	54353200	2000	2000	2000	2000	0
184	20231117	160500	54353200	2000	2000	2000	2000	0
185	20231117	160400	54353200	2000	2000	2000	2000	0
186	20231117	160300	54353200	2000	2000	2000	2000	0
187	20231117	160200	54353200	2000	2000	2000	2000	0
188	20231117	160100	54353200	2000	2000	2000	2000	0
189	20231117	160000	54353200	2000	2000	2000	2000	0
190	20231117	155900	54353200	2000	2000	2000	2000	0
191	20231117	155800	54353200	2000	2000	2000	2000	0
192	20231117	155700	54353200	2000	2000	2000	2000	0
193	20231117	155600	54353200	2000	2000	2000	2000	0
194	20231117	155500	54353200	2000	2000	2000	2000	0
195	20231117	155400	54353200	2000	2000	2000	2000	0
196	20231117	155300	54353200	2000	2000	2000	2000	0
197	20231117	155200	54353200	2000	2000	2000	2000	0
198	20231117	155100	54353200	2000	2000	2000	2000	0
199	20231117	155000	54353200	2000	2000	2000	2000	0
200	20231117	154900	54353200	2000	2000	2000	2000	0
201	20231117	154800	54353200	2000	2000	2000	2000	0
202	20231117	154700	54353200	2000	2000	2000	2000	0
203	20231117	154600	54353200	2000	2000	2000	2000	0
204	20231117	154500	54353200	2000	2000	2000	2000	0
205	20231117	154400	54353200	2000	2000	2000	2000	0
206	20231117	154300	54353200	2000	2000	2000	2000	0
207	20231117	154200	54353200	2000	2000	2000	2000	0
208	20231117	154100	54353200	2000	2000	2000	2000	0
209	20231117	154000	54353200	2000	2000	2000	2000	0
210	20231117	153900	54353200	2000	2000	2000	2000	0
211	20231117	153800	54353200	2000	2000	2000	2000	0
212	20231117	153700	54353200	2000	2000	2000	2000	757
213	20231117	153600	54353200	2000	2000	2000	2000	0
214	20231117	153500	54353200	2000	2000	2000	2000	0
215	20231117	153400	54353200	2000	2000	2000	2000	0
216	20231117	153300	54353200	2000	2000	2000	2000	0
217	20231117	153200	54353200	2000	2000	2000	2000	0
218	20231117	153100	54353200	2000	2000	2000	2000	0
219	20231117	153000	54353200	2000	2000	2000	2000	757
220	20231117	152900	52839200	2000	2000	2000	2000	0
221	20231117	152800	52839200	2000	2000	2000	2000	0
222	20231117	152700	52839200	2000	2000	2000	2000	0
223	20231117	152600	52839200	2000	2000	2000	2000	0
224	20231117	152500	52839200	2000	2000	2000	2000	0
225	20231117	152400	52839200	2000	2000	2000	2000	0
226	20231117	152300	52839200	2000	2000	2000	2000	0
227	20231117	152200	52839200	2000	2000	2000	2000	0
228	20231117	152100	52839200	2000	2000	2000	2000	0
229	20231117	152000	52839200	2000	2000	2000	2000	0
230	20231117	151900	52839200	2000	2000	2000	2000	0
231	20231117	151800	52839200	2000	2000	2000	2000	0
232	20231117	151700	52839200	2000	2000	2000	2000	383
233	20231117	151600	52073200	2000	2000	2000	2000	1
234	20231117	151500	52071200	1998	1997	1998	1997	1062
235	20231117	151400	49950324	1998	1998	1998	1998	0
236	20231117	151300	49950324	1998	1998	1998	1998	50
237	20231117	151200	49850424	1986	1986	1986	1986	0
238	20231117	151100	49850424	1986	1986	1986	1985	1002
239	20231117	151000	47860453	1986	1986	1986	1986	0
240	20231117	150900	47860453	1986	1986	1986	1986	0
241	20231117	150800	47860453	1986	1986	1986	1986	19
242	20231117	150700	47822719	2000	2000	2000	2000	0
243	20231117	150600	47822719	2000	2000	2000	2000	0
244	20231117	150500	47822719	2000	2000	2000	2000	0
245	20231117	150400	47822719	2000	1995	2000	1995	5
246	20231117	150300	47812731	2000	2000	2000	2000	0
247	20231117	150200	47812731	2000	2000	2000	2000	0
248	20231117	150100	47812731	2000	2000	2000	2000	0
249	20231117	150000	47812731	2000	2000	2000	2000	0
250	20231117	145900	47812731	2000	2000	2000	2000	0
251	20231117	145800	47812731	2000	2000	2000	2000	0
252	20231117	145700	47812731	2000	2000	2000	2000	0
253	20231117	145600	47812731	2000	2000	2000	2000	0
254	20231117	145500	47812731	2000	2000	2000	2000	0
255	20231117	145400	47812731	2000	2000	2000	2000	0
256	20231117	145300	47812731	2000	2000	2000	2000	0
257	20231117	145200	47812731	2000	2000	2000	2000	0
258	20231117	145100	47812731	2000	2000	2000	2000	0
259	20231117	145000	47812731	2000	2000	2000	2000	346
260	20231117	144900	47120731	2000	1991	2000	1991	664
261	20231117	144800	45793820	1997	1997	1997	1997	1
262	20231117	144700	45791823	1993	1984	1993	1984	1148
263	20231117	144600	43507751	1984	1984	1984	1984	0
264	20231117	144500	43507751	1984	1984	1984	1984	0
265	20231117	144400	43507751	1984	1984	1984	1984	0
266	20231117	144300	43507751	1984	1984	1984	1984	870
267	20231117	144200	41781671	1984	1984	1984	1984	265
268	20231117	144100	41255911	1984	1984	1984	1984	1
269	20231117	144000	41253927	1980	1980	1980	1980	0
270	20231117	143900	41253927	1980	1980	1980	1980	0
271	20231117	143800	41253927	1980	1980	1980	1980	0
272	20231117	143700	41253927	1980	1980	1980	1980	0
273	20231117	143600	41253927	1980	1980	1980	1980	0
274	20231117	143500	41253927	1980	1980	1980	1980	0
275	20231117	143400	41253927	1980	1980	1980	1980	400
276	20231117	143300	40461927	1980	1980	1980	1980	0
277	20231117	143200	40461927	1980	1980	1980	1980	0
278	20231117	143100	40461927	1980	1980	1980	1980	0
279	20231117	143000	40461927	1980	1980	1980	1980	2540
280	20231117	142900	35432727	1980	1980	1980	1980	0
281	20231117	142800	35432727	1980	1980	1980	1980	677
282	20231117	142700	34092267	1980	1980	1980	1980	0
283	20231117	142600	34092267	1980	1980	1980	1980	0
284	20231117	142500	34092267	1980	1981	1981	1980	200
285	20231117	142400	33696217	1980	1980	1980	1980	0
286	20231117	142300	33696217	1980	1980	1980	1980	1
287	20231117	142200	33694237	1984	1980	1984	1980	101
288	20231117	142100	33494253	1978	1978	1978	1978	0
289	20231117	142000	33494253	1978	1978	1978	1978	0
290	20231117	141900	33494253	1978	1978	1978	1978	0
291	20231117	141800	33494253	1978	1983	1983	1978	1000
292	20231117	141700	31514860	1985	1985	1985	1985	0
293	20231117	141600	31514860	1985	1985	1985	1985	0
294	20231117	141500	31514860	1985	1985	1985	1985	0
295	20231117	141400	31514860	1985	1985	1985	1985	0
296	20231117	141300	31514860	1985	1985	1985	1985	0
297	20231117	141200	31514860	1985	1985	1985	1985	0
298	20231117	141100	31514860	1985	1985	1985	1985	0
299	20231117	141000	31514860	1985	1985	1985	1985	2
300	20231117	140900	31510890	1984	1984	1984	1984	0
301	20231117	140800	31510890	1984	1984	1984	1984	0
302	20231117	140700	31510890	1984	1984	1984	1984	1
303	20231117	140600	31508906	1984	1984	1984	1984	0
304	20231117	140500	31508906	1984	1984	1984	1984	0
305	20231117	140400	31508906	1984	1984	1984	1984	0
306	20231117	140300	31508906	1984	1984	1984	1984	0
307	20231117	140200	31508906	1984	1984	1984	1984	0
308	20231117	140100	31508906	1984	1985	1985	1984	30
309	20231117	140000	31449366	1986	1986	1986	1986	0
310	20231117	135900	31449366	1986	1986	1986	1986	0
311	20231117	135800	31449366	1986	1986	1986	1986	0
312	20231117	135700	31449366	1986	1986	1986	1986	0
313	20231117	135600	31449366	1986	1986	1986	1986	200
314	20231117	135500	31052166	1988	1988	1988	1988	0
315	20231117	135400	31052166	1988	1988	1988	1988	0
316	20231117	135300	31052166	1988	1988	1988	1988	0
317	20231117	135200	31052166	1988	1988	1988	1988	0
318	20231117	135100	31052166	1988	1988	1988	1988	0
319	20231117	135000	31052166	1988	1988	1988	1988	0
320	20231117	134900	31052166	1988	1988	1988	1988	0
321	20231117	134800	31052166	1988	1988	1988	1988	0
322	20231117	134700	31052166	1988	1988	1988	1988	1
323	20231117	134600	31050178	1988	1988	1988	1988	0
324	20231117	134500	31050178	1988	1988	1988	1988	0
325	20231117	134400	31050178	1988	1988	1988	1988	0
326	20231117	134300	31050178	1988	1988	1988	1988	0
327	20231117	134200	31050178	1988	1988	1988	1988	0
328	20231117	134100	31050178	1988	1988	1988	1988	0
329	20231117	134000	31050178	1988	1988	1988	1988	0
330	20231117	133900	31050178	1988	1988	1988	1988	0
331	20231117	133800	31050178	1988	1988	1988	1988	0
332	20231117	133700	31050178	1988	1988	1988	1988	0
333	20231117	133600	31050178	1988	1988	1988	1988	0
334	20231117	133500	31050178	1988	1988	1988	1988	0
335	20231117	133400	31050178	1988	1988	1988	1988	0
336	20231117	133300	31050178	1988	1988	1988	1988	0
337	20231117	133200	31050178	1988	1988	1988	1988	0
338	20231117	133100	31050178	1988	1988	1988	1988	0
339	20231117	133000	31050178	1988	1988	1988	1988	0
340	20231117	132900	31050178	1988	1988	1988	1988	0
341	20231117	132800	31050178	1988	1988	1988	1988	0
342	20231117	132700	31050178	1988	1988	1988	1988	1
343	20231117	132600	31048190	1988	1988	1988	1988	1
344	20231117	132500	31046202	1978	1978	1978	1978	0
345	20231117	132400	31046202	1978	1978	1978	1978	0
346	20231117	132300	31046202	1978	1978	1978	1978	0
347	20231117	132200	31046202	1978	1978	1978	1978	0
348	20231117	132100	31046202	1978	1978	1978	1978	0
349	20231117	132000	31046202	1978	1989	1989	1977	1612
350	20231117	131900	27857364	1991	1991	1991	1991	0
351	20231117	131800	27857364	1991	1991	1991	1991	0
352	20231117	131700	27857364	1991	1991	1991	1991	10
353	20231117	131600	27837454	1991	1991	1991	1991	0
354	20231117	131500	27837454	1991	1991	1991	1991	0
355	20231117	131400	27837454	1991	1991	1991	1991	0
356	20231117	131300	27837454	1991	1991	1991	1991	0
357	20231117	131200	27837454	1991	1991	1991	1991	0
358	20231117	131100	27837454	1991	1991	1991	1991	0
359	20231117	131000	27837454	1991	1991	1991	1991	0
360	20231117	130900	27837454	1991	1991	1991	1991	0
361	20231117	130800	27837454	1991	1991	1991	1991	0
362	20231117	130700	27837454	1991	1991	1991	1991	0
363	20231117	130600	27837454	1991	1991	1991	1991	0
364	20231117	130500	27837454	1991	1991	1991	1991	0
365	20231117	130400	27837454	1991	1991	1991	1991	0
366	20231117	130300	27837454	1991	1991	1991	1991	22
367	20231117	130200	27793652	1991	1991	1991	1991	0
368	20231117	130100	27793652	1991	1991	1991	1991	0
369	20231117	130000	27793652	1991	1991	1991	1991	0
370	20231117	125900	27793652	1991	1991	1991	1991	0
371	20231117	125800	27793652	1991	1991	1991	1991	0
372	20231117	125700	27793652	1991	1991	1991	1991	0
373	20231117	125600	27793652	1991	1991	1991	1991	0
374	20231117	125500	27793652	1991	1991	1991	1991	0
375	20231117	125400	27793652	1991	1991	1991	1991	0
376	20231117	125300	27793652	1991	1991	1991	1991	0
377	20231117	125200	27793652	1991	1991	1991	1991	0
378	20231117	125100	27793652	1991	1991	1991	1991	0
379	20231117	125000	27793652	1991	1991	1991	1991	0
380	20231117	124900	27793652	1991	1991	1991	1991	0
381	20231117	124800	27793652	1991	1991	1991	1991	5
382	20231117	124700	27783697	1991	1991	1991	1991	0
383	20231117	124600	27783697	1991	1991	1991	1991	0
384	20231117	124500	27783697	1991	1991	1991	1991	0
385	20231117	124400	27783697	1991	1991	1991	1991	0
386	20231117	124300	27783697	1991	1991	1991	1991	0
387	20231117	124200	27783697	1991	1991	1991	1991	0
388	20231117	124100	27783697	1991	1991	1991	1991	0
389	20231117	124000	27783697	1991	1991	1991	1991	0
390	20231117	123900	27783697	1991	1991	1991	1991	0
391	20231117	123800	27783697	1991	1991	1991	1991	0
392	20231117	123700	27783697	1991	1991	1991	1991	0
393	20231117	123600	27783697	1991	1991	1991	1991	0
394	20231117	123500	27783697	1991	1991	1991	1991	0
395	20231117	123400	27783697	1991	1991	1991	1991	0
396	20231117	123300	27783697	1991	1991	1991	1991	0
397	20231117	123200	27783697	1991	1991	1991	1991	2
398	20231117	123100	27779715	1991	1988	1991	1988	114
399	20231117	123000	27552817	1979	1979	1979	1979	0
400	20231117	122900	27552817	1979	1979	1979	1979	0
401	20231117	122800	27552817	1979	1979	1979	1979	30
402	20231117	122700	27493447	1979	1979	1979	1979	25
403	20231117	122600	27443972	1979	1979	1979	1979	0
404	20231117	122500	27443972	1979	1979	1979	1979	1
405	20231117	122400	27441993	1990	1990	1990	1990	0
406	20231117	122300	27441993	1990	1990	1990	1990	0
407	20231117	122200	27441993	1990	1990	1990	1990	0
408	20231117	122100	27441993	1990	1990	1990	1990	0
409	20231117	122000	27441993	1990	1990	1990	1990	2
410	20231117	121900	27438013	1990	1990	1990	1990	0
411	20231117	121800	27438013	1990	1990	1990	1990	3
412	20231117	121700	27432043	1991	1991	1991	1991	0
413	20231117	121600	27432043	1991	1991	1991	1991	0
414	20231117	121500	27432043	1991	1991	1991	1991	1
415	20231117	121400	27430052	1991	1991	1991	1991	0
416	20231117	121300	27430052	1991	1991	1991	1991	0
417	20231117	121200	27430052	1991	1991	1991	1991	0
418	20231117	121100	27430052	1991	1991	1991	1991	0
419	20231117	121000	27430052	1991	1991	1991	1991	0
420	20231117	120900	27430052	1991	1991	1991	1991	0
421	20231117	120800	27430052	1991	1991	1991	1991	0
422	20231117	120700	27430052	1991	1991	1991	1991	0
423	20231117	120600	27430052	1991	1991	1991	1991	0
424	20231117	120500	27430052	1991	1991	1991	1991	0
425	20231117	120400	27430052	1991	1991	1991	1991	0
426	20231117	120300	27430052	1991	1991	1991	1991	0
427	20231117	120200	27430052	1991	1991	1991	1991	0
428	20231117	120100	27430052	1991	1991	1991	1991	0
429	20231117	120000	27430052	1991	1991	1991	1991	0
430	20231117	115900	27430052	1991	1991	1991	1991	0
431	20231117	115800	27430052	1991	1991	1991	1991	0
432	20231117	115700	27430052	1991	1991	1991	1991	0
433	20231117	115600	27430052	1991	1991	1991	1991	0
434	20231117	115500	27430052	1991	1991	1991	1991	0
435	20231117	115400	27430052	1991	1991	1991	1991	0
436	20231117	115300	27430052	1991	1991	1991	1991	0
437	20231117	115200	27430052	1991	1991	1991	1991	0
438	20231117	115100	27430052	1991	1991	1991	1991	0
439	20231117	115000	27430052	1991	1991	1991	1991	0
440	20231117	114900	27430052	1991	1991	1991	1991	0
441	20231117	114800	27430052	1991	1991	1991	1991	2
442	20231117	114700	27426070	1991	1991	1991	1991	0
443	20231117	114600	27426070	1991	1991	1991	1991	0
444	20231117	114500	27426070	1991	1991	1991	1991	3
445	20231117	114400	27420097	1978	1978	1978	1978	0
446	20231117	114300	27420097	1978	1978	1978	1978	0
447	20231117	114200	27420097	1978	1979	1979	1978	611
448	20231117	114100	26211024	1979	1979	1979	1979	0
449	20231117	114000	26211024	1979	1979	1979	1979	0
450	20231117	113900	26211024	1979	1979	1979	1979	0
451	20231117	113800	26211024	1979	1979	1979	1979	0
452	20231117	113700	26211024	1979	1979	1979	1979	1
453	20231117	113600	26209045	1978	1978	1978	1978	0
454	20231117	113500	26209045	1978	1978	1978	1978	0
455	20231117	113400	26209045	1978	1978	1978	1978	0
456	20231117	113300	26209045	1978	1980	1980	1978	998
457	20231117	113200	24234557	1992	1992	1992	1992	0
458	20231117	113100	24234557	1992	1992	1992	1992	0
459	20231117	113000	24234557	1992	1992	1992	1992	0
460	20231117	112900	24234557	1992	1992	1992	1992	0
461	20231117	112800	24234557	1992	1990	1992	1990	12
462	20231117	112700	24210670	1990	1990	1990	1990	3
463	20231117	112600	24204700	1980	1980	1980	1980	300
464	20231117	112500	23610700	1978	1978	1978	1978	0
465	20231117	112400	23610700	1978	1978	1978	1978	0
466	20231117	112300	23610700	1978	1978	1978	1978	0
467	20231117	112200	23610700	1978	1978	1978	1978	0
468	20231117	112100	23610700	1978	1978	1978	1978	0
469	20231117	112000	23610700	1978	1978	1978	1978	0
470	20231117	111900	23610700	1978	1978	1978	1978	0
471	20231117	111800	23610700	1978	1978	1978	1978	0
472	20231117	111700	23610700	1978	1978	1978	1978	0
473	20231117	111600	23610700	1978	1978	1978	1978	0
474	20231117	111500	23610700	1978	1978	1978	1978	0
475	20231117	111400	23610700	1978	1978	1978	1978	0
476	20231117	111300	23610700	1978	1978	1978	1978	0
477	20231117	111200	23610700	1978	1978	1978	1978	0
478	20231117	111100	23610700	1978	1978	1978	1978	0
479	20231117	111000	23610700	1978	1978	1978	1978	0
480	20231117	110900	23610700	1978	1978	1978	1978	0
481	20231117	110800	23610700	1978	1978	1978	1978	0
482	20231117	110700	23610700	1978	1978	1978	1978	0
483	20231117	110600	23610700	1978	1978	1978	1978	0
484	20231117	110500	23610700	1978	1978	1978	1978	0
485	20231117	110400	23610700	1978	1978	1978	1978	0
486	20231117	110300	23610700	1978	1978	1978	1978	0
487	20231117	110200	23610700	1978	1978	1978	1978	400
488	20231117	110100	22819500	1978	1978	1978	1978	0
489	20231117	110000	22819500	1978	1978	1978	1978	0
490	20231117	105900	22819500	1978	1978	1978	1978	0
491	20231117	105800	22819500	1978	1978	1978	1978	0
492	20231117	105700	22819500	1978	1978	1978	1978	0
493	20231117	105600	22819500	1978	1978	1978	1978	40
494	20231117	105500	22740380	1978	1978	1978	1978	21
495	20231117	105400	22698842	1977	1977	1977	1977	0
496	20231117	105300	22698842	1977	1977	1977	1977	0
497	20231117	105200	22698842	1977	1977	1977	1977	0
498	20231117	105100	22698842	1977	1977	1977	1977	0
499	20231117	105000	22698842	1977	1977	1977	1977	0
500	20231117	104900	22698842	1977	1977	1977	1977	0
501	20231117	104800	22698842	1977	1977	1977	1977	0
502	20231117	104700	22698842	1977	1977	1977	1977	0
503	20231117	104600	22698842	1977	1977	1977	1977	0
504	20231117	104500	22698842	1977	1977	1977	1977	0
505	20231117	104400	22698842	1977	1977	1977	1977	0
506	20231117	104300	22698842	1977	1977	1977	1977	0
507	20231117	104200	22698842	1977	1978	1978	1977	100
508	20231117	104100	22501049	1978	1978	1978	1978	0
509	20231117	104000	22501049	1978	1978	1978	1978	100
510	20231117	103900	22303249	1978	1978	1978	1978	0
511	20231117	103800	22303249	1978	1978	1978	1978	0
512	20231117	103700	22303249	1978	1980	1980	1978	500
513	20231117	103600	21313473	1992	1992	1992	1992	0
514	20231117	103500	21313473	1992	1992	1992	1992	0
515	20231117	103400	21313473	1992	1992	1992	1992	0
516	20231117	103300	21313473	1992	1992	1992	1992	0
517	20231117	103200	21313473	1992	1992	1992	1992	0
518	20231117	103100	21313473	1992	1992	1992	1992	131
519	20231117	103000	21052521	1993	1993	1993	1993	0
520	20231117	102900	21052521	1993	1993	1993	1993	0
521	20231117	102800	21052521	1993	1993	1993	1993	0
522	20231117	102700	21052521	1993	1993	1993	1993	0
523	20231117	102600	21052521	1993	1993	1993	1993	0
524	20231117	102500	21052521	1993	1993	1993	1993	0
525	20231117	102400	21052521	1993	1993	1993	1993	0
526	20231117	102300	21052521	1993	1993	1993	1993	0
527	20231117	102200	21052521	1993	1993	1993	1993	0
528	20231117	102100	21052521	1993	1993	1993	1993	0
529	20231117	102000	21052521	1993	1993	1993	1993	0
530	20231117	101900	21052521	1993	1993	1993	1993	0
531	20231117	101800	21052521	1993	1993	1993	1993	0
532	20231117	101700	21052521	1993	1992	1993	1992	50
533	20231117	101600	20952886	1993	1993	1993	1993	0
534	20231117	101500	20952886	1993	1993	1993	1993	7
535	20231117	101400	20938935	1981	1981	1981	1981	229
536	20231117	101300	20485286	1981	1981	1981	1981	0
537	20231117	101200	20485286	1981	1981	1981	1981	0
538	20231117	101100	20485286	1981	1981	1981	1981	0
539	20231117	101000	20485286	1981	1981	1981	1981	0
540	20231117	100900	20485286	1981	1981	1981	1981	0
541	20231117	100800	20485286	1981	1981	1981	1981	4
542	20231117	100700	20477362	1996	1996	1996	1996	0
543	20231117	100600	20477362	1996	1996	1996	1996	0
544	20231117	100500	20477362	1996	1996	1996	1996	0
545	20231117	100400	20477362	1996	1996	1996	1996	2
546	20231117	100300	20473370	1997	1997	1997	1997	3
547	20231117	100200	20467379	1998	1998	1998	1998	0
548	20231117	100100	20467379	1998	1998	1998	1998	0
549	20231117	100000	20467379	1998	1998	1998	1998	0
550	20231117	095900	20467379	1998	1998	1998	1998	0
551	20231117	095800	20467379	1998	1998	1998	1998	0
552	20231117	095700	20467379	1998	1998	1998	1998	1
553	20231117	095600	20465381	1985	1985	1985	1985	349
554	20231117	095500	19772616	1985	1985	1985	1985	0
555	20231117	095400	19772616	1985	1985	1985	1985	0
556	20231117	095300	19772616	1985	1985	1985	1985	0
557	20231117	095200	19772616	1985	1985	1985	1985	1
558	20231117	095100	19770631	1977	1977	1977	1977	0
559	20231117	095000	19770631	1977	1977	1977	1977	0
560	20231117	094900	19770631	1977	1977	1977	1977	0
561	20231117	094800	19770631	1977	1981	1981	1977	151
562	20231117	094700	19471902	1980	1980	1980	1980	0
563	20231117	094600	19471902	1980	1980	1980	1980	0
564	20231117	094500	19471902	1980	1980	1980	1980	0
565	20231117	094400	19471902	1980	1980	1980	1980	0
566	20231117	094300	19471902	1980	1980	1980	1980	0
567	20231117	094200	19471902	1980	1980	1980	1980	0
568	20231117	094100	19471902	1980	1980	1980	1980	10
569	20231117	094000	19452102	1980	1981	1981	1980	2505
570	20231117	093900	14491017	1987	1981	1987	1981	1076
571	20231117	093800	12359455	1981	1981	1981	1981	0
572	20231117	093700	12359455	1981	1991	1991	1981	1479
573	20231117	093600	9417410	1991	1992	1992	1991	171
574	20231117	093500	9076840	2000	2000	2000	2000	2499
575	20231117	093400	4078840	2000	2000	2000	2000	1
576	20231117	093300	4076840	2005	2005	2005	2005	0
577	20231117	093200	4076840	2005	2005	2005	2005	34
578	20231117	093100	4008670	2005	2005	2005	2005	1
579	20231117	093000	4006665	2005	2005	2005	2005	0
580	20231117	092900	4006665	2005	2005	2005	2005	12
581	20231117	092800	3982605	2005	2005	2005	2005	20
582	20231117	092700	3942505	2005	2005	2005	2005	0
583	20231117	092600	3942505	2005	2005	2005	2005	44
584	20231117	092500	3854285	2005	2005	2005	2005	1
585	20231117	092400	3852280	1997	1997	1997	1997	1
586	20231117	092300	3850283	1997	1997	1997	1997	0
587	20231117	092200	3850283	1997	1997	1997	1997	74
588	20231117	092100	3702505	1995	1997	1997	1992	392
589	20231117	092000	2920390	1997	1997	1997	1997	0
590	20231117	091900	2920390	1997	1997	1997	1997	0
591	20231117	091800	2920390	1997	1997	1997	1997	0
592	20231117	091700	2920390	1997	1999	1999	1997	99
593	20231117	091600	2722635	2005	2005	2005	2005	0
594	20231117	091500	2722635	2005	2005	2005	2005	0
595	20231117	091400	2722635	2005	2005	2005	2005	0
596	20231117	091300	2722635	2005	2005	2005	2005	0
597	20231117	091200	2722635	2005	2005	2005	2005	0
598	20231117	091100	2722635	2005	2010	2010	2005	551
599	20231117	091000	1617270	2010	2010	2010	2010	0
600	20231117	090900	1617270	2010	2010	2010	2010	27
601	20231117	090800	1563000	2010	2010	2010	2010	37
602	20231117	090700	1488630	2010	2010	2010	2010	10
603	20231117	090600	1468530	1998	1998	1998	1998	0
604	20231117	090500	1468530	1998	1998	1998	1998	0
605	20231117	090400	1468530	1998	1998	1998	1998	0
606	20231117	090300	1468530	1998	1998	1998	1998	0
607	20231117	090200	1468530	1998	1998	1998	1998	0
608	20231117	090100	1468530	1998	1998	1998	1998	0
609	20231117	090000	1468530	1998	1998	1998	1998	735