KissMeData/031510/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	190700	277957046	1992	1992	1992	1992	3842
3	20231121	190600	277957046	1992	1992	1992	1992	0
4	20231121	190500	277957046	1992	1992	1992	1992	0
5	20231121	190400	277957046	1992	1992	1992	1992	0
6	20231121	190300	277957046	1992	1992	1992	1992	0
7	20231121	190200	277957046	1992	1992	1992	1992	0
8	20231121	190100	277957046	1992	1992	1992	1992	0
9	20231121	190000	277957046	1992	1992	1992	1992	0
10	20231121	185900	277957046	1992	1992	1992	1992	0
11	20231121	185800	277957046	1992	1992	1992	1992	0
12	20231121	185700	277957046	1992	1992	1992	1992	0
13	20231121	185600	277957046	1992	1992	1992	1992	0
14	20231121	185500	277957046	1992	1992	1992	1992	0
15	20231121	185400	277957046	1992	1992	1992	1992	0
16	20231121	185300	277957046	1992	1992	1992	1992	0
17	20231121	185200	277957046	1992	1992	1992	1992	0
18	20231121	185100	277957046	1992	1992	1992	1992	0
19	20231121	185000	277957046	1992	1992	1992	1992	0
20	20231121	184900	277957046	1992	1992	1992	1992	0
21	20231121	184800	277957046	1992	1992	1992	1992	0
22	20231121	184700	277957046	1992	1992	1992	1992	0
23	20231121	184600	277957046	1992	1992	1992	1992	0
24	20231121	184500	277957046	1992	1992	1992	1992	0
25	20231121	184400	277957046	1992	1992	1992	1992	0
26	20231121	184300	277957046	1992	1992	1992	1992	0
27	20231121	184200	277957046	1992	1992	1992	1992	0
28	20231121	184100	277957046	1992	1992	1992	1992	0
29	20231121	184000	277957046	1992	1992	1992	1992	0
30	20231121	183900	277957046	1992	1992	1992	1992	0
31	20231121	183800	277957046	1992	1992	1992	1992	0
32	20231121	183700	277957046	1992	1992	1992	1992	3842
33	20231121	183600	277957046	1992	1992	1992	1992	0
34	20231121	183500	277957046	1992	1992	1992	1992	0
35	20231121	183400	277957046	1992	1992	1992	1992	0
36	20231121	183300	277957046	1992	1992	1992	1992	0
37	20231121	183200	277957046	1992	1992	1992	1992	0
38	20231121	183100	277957046	1992	1992	1992	1992	0
39	20231121	183000	277957046	1992	1992	1992	1992	0
40	20231121	182900	277957046	1992	1992	1992	1992	0
41	20231121	182800	277957046	1992	1992	1992	1992	0
42	20231121	182700	277957046	1992	1992	1992	1992	0
43	20231121	182600	277957046	1992	1992	1992	1992	0
44	20231121	182500	277957046	1992	1992	1992	1992	0
45	20231121	182400	277957046	1992	1992	1992	1992	0
46	20231121	182300	277957046	1992	1992	1992	1992	0
47	20231121	182200	277957046	1992	1992	1992	1992	0
48	20231121	182100	277957046	1992	1992	1992	1992	0
49	20231121	182000	277957046	1992	1992	1992	1992	0
50	20231121	181900	277957046	1992	1992	1992	1992	0
51	20231121	181800	277957046	1992	1992	1992	1992	0
52	20231121	181700	277957046	1992	1992	1992	1992	0
53	20231121	181600	277957046	1992	1992	1992	1992	0
54	20231121	181500	277957046	1992	1992	1992	1992	0
55	20231121	181400	277957046	1992	1992	1992	1992	0
56	20231121	181300	277957046	1992	1992	1992	1992	0
57	20231121	181200	277957046	1992	1992	1992	1992	0
58	20231121	181100	277957046	1992	1992	1992	1992	0
59	20231121	181000	277957046	1992	1992	1992	1992	0
60	20231121	180900	277957046	1992	1992	1992	1992	0
61	20231121	180800	277957046	1992	1992	1992	1992	0
62	20231121	180700	277957046	1992	1992	1992	1992	3842
63	20231121	180600	277957046	1992	1992	1992	1992	0
64	20231121	180500	277957046	1992	1992	1992	1992	0
65	20231121	180400	277957046	1992	1992	1992	1992	0
66	20231121	180300	277957046	1992	1992	1992	1992	0
67	20231121	180200	277957046	1992	1992	1992	1992	0
68	20231121	180100	277957046	1992	1992	1992	1992	0
69	20231121	180000	277957046	1992	1992	1992	1992	0
70	20231121	175900	277957046	1992	1992	1992	1992	0
71	20231121	175800	277957046	1992	1992	1992	1992	0
72	20231121	175700	277957046	1992	1992	1992	1992	0
73	20231121	175600	277957046	1992	1992	1992	1992	0
74	20231121	175500	277957046	1992	1992	1992	1992	0
75	20231121	175400	277957046	1992	1992	1992	1992	0
76	20231121	175300	277957046	1992	1992	1992	1992	0
77	20231121	175200	277957046	1992	1992	1992	1992	0
78	20231121	175100	277957046	1992	1992	1992	1992	0
79	20231121	175000	277957046	1992	1992	1992	1992	0
80	20231121	174900	277957046	1992	1992	1992	1992	0
81	20231121	174800	277957046	1992	1992	1992	1992	0
82	20231121	174700	277957046	1992	1992	1992	1992	0
83	20231121	174600	277957046	1992	1992	1992	1992	0
84	20231121	174500	277957046	1992	1992	1992	1992	0
85	20231121	174400	277957046	1992	1992	1992	1992	0
86	20231121	174300	277957046	1992	1992	1992	1992	0
87	20231121	174200	277957046	1992	1992	1992	1992	0
88	20231121	174100	277957046	1992	1992	1992	1992	0
89	20231121	174000	277957046	1992	1992	1992	1992	0
90	20231121	173900	277957046	1992	1992	1992	1992	0
91	20231121	173800	277957046	1992	1992	1992	1992	0
92	20231121	173700	277957046	1992	1992	1992	1992	3842
93	20231121	173600	277957046	1992	1992	1992	1992	0
94	20231121	173500	277957046	1992	1992	1992	1992	0
95	20231121	173400	277957046	1992	1992	1992	1992	0
96	20231121	173300	277957046	1992	1992	1992	1992	0
97	20231121	173200	277957046	1992	1992	1992	1992	0
98	20231121	173100	277957046	1992	1992	1992	1992	0
99	20231121	173000	277957046	1992	1992	1992	1992	0
100	20231121	172900	277957046	1992	1992	1992	1992	0
101	20231121	172800	277957046	1992	1992	1992	1992	0
102	20231121	172700	277957046	1992	1992	1992	1992	0
103	20231121	172600	277957046	1992	1992	1992	1992	0
104	20231121	172500	277957046	1992	1992	1992	1992	0
105	20231121	172400	277957046	1992	1992	1992	1992	0
106	20231121	172300	277957046	1992	1992	1992	1992	0
107	20231121	172200	277957046	1992	1992	1992	1992	0
108	20231121	172100	277957046	1992	1992	1992	1992	0
109	20231121	172000	277957046	1992	1992	1992	1992	0
110	20231121	171900	277957046	1992	1992	1992	1992	0
111	20231121	171800	277957046	1992	1992	1992	1992	0
112	20231121	171700	277957046	1992	1992	1992	1992	0
113	20231121	171600	277957046	1992	1992	1992	1992	0
114	20231121	171500	277957046	1992	1992	1992	1992	0
115	20231121	171400	277957046	1992	1992	1992	1992	0
116	20231121	171300	277957046	1992	1992	1992	1992	0
117	20231121	171200	277957046	1992	1992	1992	1992	0
118	20231121	171100	277957046	1992	1992	1992	1992	0
119	20231121	171000	277957046	1992	1992	1992	1992	0
120	20231121	170900	277957046	1992	1992	1992	1992	0
121	20231121	170800	277957046	1992	1992	1992	1992	0
122	20231121	170700	277957046	1992	1992	1992	1992	3842
123	20231121	170600	277957046	1992	1992	1992	1992	0
124	20231121	170500	277957046	1992	1992	1992	1992	0
125	20231121	170400	277957046	1992	1992	1992	1992	0
126	20231121	170300	277957046	1992	1992	1992	1992	0
127	20231121	170200	277957046	1992	1992	1992	1992	0
128	20231121	170100	277957046	1992	1992	1992	1992	0
129	20231121	170000	277957046	1992	1992	1992	1992	0
130	20231121	165900	277957046	1992	1992	1992	1992	0
131	20231121	165800	277957046	1992	1992	1992	1992	0
132	20231121	165700	277957046	1992	1992	1992	1992	0
133	20231121	165600	277957046	1992	1992	1992	1992	0
134	20231121	165500	277957046	1992	1992	1992	1992	0
135	20231121	165400	277957046	1992	1992	1992	1992	0
136	20231121	165300	277957046	1992	1992	1992	1992	0
137	20231121	165200	277957046	1992	1992	1992	1992	0
138	20231121	165100	277957046	1992	1992	1992	1992	0
139	20231121	165000	277957046	1992	1992	1992	1992	0
140	20231121	164900	277957046	1992	1992	1992	1992	0
141	20231121	164800	277957046	1992	1992	1992	1992	0
142	20231121	164700	277957046	1992	1992	1992	1992	0
143	20231121	164600	277957046	1992	1992	1992	1992	0
144	20231121	164500	277957046	1992	1992	1992	1992	0
145	20231121	164400	277957046	1992	1992	1992	1992	0
146	20231121	164300	277957046	1992	1992	1992	1992	0
147	20231121	164200	277957046	1992	1992	1992	1992	0
148	20231121	164100	277957046	1992	1992	1992	1992	0
149	20231121	164000	277957046	1992	1992	1992	1992	0
150	20231121	163900	277957046	1992	1992	1992	1992	0
151	20231121	163800	277957046	1992	1992	1992	1992	0
152	20231121	163700	277957046	1992	1992	1992	1992	3842
153	20231121	163600	277957046	1992	1992	1992	1992	0
154	20231121	163500	277957046	1992	1992	1992	1992	0
155	20231121	163400	277957046	1992	1992	1992	1992	0
156	20231121	163300	277957046	1992	1992	1992	1992	0
157	20231121	163200	277957046	1992	1992	1992	1992	0
158	20231121	163100	277957046	1992	1992	1992	1992	0
159	20231121	163000	277957046	1992	1992	1992	1992	0
160	20231121	162900	277957046	1992	1992	1992	1992	0
161	20231121	162800	277957046	1992	1992	1992	1992	0
162	20231121	162700	277957046	1992	1992	1992	1992	0
163	20231121	162600	277957046	1992	1992	1992	1992	0
164	20231121	162500	277957046	1992	1992	1992	1992	0
165	20231121	162400	277957046	1992	1992	1992	1992	0
166	20231121	162300	277957046	1992	1992	1992	1992	0
167	20231121	162200	277957046	1992	1992	1992	1992	0
168	20231121	162100	277957046	1992	1992	1992	1992	0
169	20231121	162000	277957046	1992	1992	1992	1992	0
170	20231121	161900	277957046	1992	1992	1992	1992	0
171	20231121	161800	277957046	1992	1992	1992	1992	0
172	20231121	161700	277957046	1992	1992	1992	1992	0
173	20231121	161600	277957046	1992	1992	1992	1992	0
174	20231121	161500	277957046	1992	1992	1992	1992	0
175	20231121	161400	277957046	1992	1992	1992	1992	0
176	20231121	161300	277957046	1992	1992	1992	1992	0
177	20231121	161200	277957046	1992	1992	1992	1992	0
178	20231121	161100	277957046	1992	1992	1992	1992	0
179	20231121	161000	277957046	1992	1992	1992	1992	0
180	20231121	160900	277957046	1992	1992	1992	1992	0
181	20231121	160800	277957046	1992	1992	1992	1992	0
182	20231121	160700	277957046	1992	1992	1992	1992	3842
183	20231121	160600	277957046	1992	1992	1992	1992	0
184	20231121	160500	277957046	1992	1992	1992	1992	0
185	20231121	160400	277957046	1992	1992	1992	1992	0
186	20231121	160300	277957046	1992	1992	1992	1992	0
187	20231121	160200	277957046	1992	1992	1992	1992	0
188	20231121	160100	277957046	1992	1992	1992	1992	0
189	20231121	160000	277957046	1992	1992	1992	1992	0
190	20231121	155900	277957046	1992	1992	1992	1992	0
191	20231121	155800	277957046	1992	1992	1992	1992	0
192	20231121	155700	277957046	1992	1992	1992	1992	0
193	20231121	155600	277957046	1992	1992	1992	1992	0
194	20231121	155500	277957046	1992	1992	1992	1992	0
195	20231121	155400	277957046	1992	1992	1992	1992	0
196	20231121	155300	277957046	1992	1992	1992	1992	0
197	20231121	155200	277957046	1992	1992	1992	1992	0
198	20231121	155100	277957046	1992	1992	1992	1992	0
199	20231121	155000	277957046	1992	1992	1992	1992	0
200	20231121	154900	277957046	1992	1992	1992	1992	0
201	20231121	154800	277957046	1992	1992	1992	1992	0
202	20231121	154700	277957046	1992	1992	1992	1992	0
203	20231121	154600	277957046	1992	1992	1992	1992	0
204	20231121	154500	277957046	1992	1992	1992	1992	0
205	20231121	154400	277957046	1992	1992	1992	1992	0
206	20231121	154300	277957046	1992	1992	1992	1992	0
207	20231121	154200	277957046	1992	1992	1992	1992	0
208	20231121	154100	277957046	1992	1992	1992	1992	0
209	20231121	154000	277957046	1992	1992	1992	1992	0
210	20231121	153900	277957046	1992	1992	1992	1992	0
211	20231121	153800	277957046	1992	1992	1992	1992	0
212	20231121	153700	277957046	1992	1992	1992	1992	3842
213	20231121	153600	277957046	1992	1992	1992	1992	0
214	20231121	153500	277957046	1992	1992	1992	1992	0
215	20231121	153400	277957046	1992	1992	1992	1992	0
216	20231121	153300	277957046	1992	1992	1992	1992	0
217	20231121	153200	277957046	1992	1992	1992	1992	0
218	20231121	153100	277957046	1992	1992	1992	1992	0
219	20231121	153000	277957046	1992	1992	1992	1992	3842
220	20231121	152900	270303782	2000	2000	2000	2000	0
221	20231121	152800	270303782	2000	2000	2000	2000	0
222	20231121	152700	270303782	2000	2000	2000	2000	0
223	20231121	152600	270303782	2000	2000	2000	2000	0
224	20231121	152500	270303782	2000	2000	2000	2000	0
225	20231121	152400	270303782	2000	2000	2000	2000	0
226	20231121	152300	270303782	2000	2000	2000	2000	0
227	20231121	152200	270303782	2000	2000	2000	2000	0
228	20231121	152100	270303782	2000	2000	2000	2000	0
229	20231121	152000	270303782	2000	2000	2000	2000	0
230	20231121	151900	270303782	2000	2000	2000	2000	1025
231	20231121	151800	268253782	2000	2000	2000	2000	315
232	20231121	151700	267623782	2010	2010	2010	2010	0
233	20231121	151600	267623782	2010	2010	2010	2010	13
234	20231121	151500	267597652	2000	2000	2000	2000	628
235	20231121	151400	266341652	2000	1999	2000	1999	839
236	20231121	151300	264664439	2000	2000	2000	2000	0
237	20231121	151200	264664439	2000	2000	2000	2000	457
238	20231121	151100	263750439	2000	2000	2000	2000	1020
239	20231121	151000	261710439	2000	2000	2000	1998	2162
240	20231121	150900	257390074	2005	2005	2005	2005	25
241	20231121	150800	257339949	2005	2005	2015	2005	8945
242	20231121	150700	239361279	2000	2000	2000	2000	497
243	20231121	150600	238367279	2000	2000	2000	2000	954
244	20231121	150500	236459279	2000	2000	2000	2000	207
245	20231121	150400	236045279	2000	2000	2000	1999	2022
246	20231121	150300	232002275	2005	2005	2005	2005	16
247	20231121	150200	231970195	2005	2000	2005	2000	3210
248	20231121	150100	225547735	2000	1999	2000	1999	1393
249	20231121	150000	222761736	1999	1999	1999	1999	518
250	20231121	145900	221726254	2005	2005	2005	2005	30
251	20231121	145800	221666104	2005	2005	2005	2005	200
252	20231121	145700	221265104	2000	2000	2000	2000	34
253	20231121	145600	221197104	2000	2000	2000	2000	11
254	20231121	145500	221175104	2000	2000	2000	2000	701
255	20231121	145400	219773104	2000	2000	2000	2000	100
256	20231121	145300	219573104	2010	2005	2010	2000	617
257	20231121	145200	218333319	2010	2000	2010	2000	226
258	20231121	145100	217879119	2000	2000	2005	2000	263
259	20231121	145000	217352019	2000	1999	2000	1999	3504
260	20231121	144900	210344197	1999	1997	1999	1997	457
261	20231121	144800	209430932	1991	1991	1991	1991	16
262	20231121	144700	209399076	1991	1991	1991	1991	1
263	20231121	144600	209397085	1997	1995	1997	1990	1003
264	20231121	144500	207394575	1989	1990	1995	1989	2551
265	20231121	144400	202310736	1990	1990	1990	1990	0
266	20231121	144300	202310736	1990	1990	1990	1990	1
267	20231121	144200	202308746	1990	1990	1990	1990	16
268	20231121	144100	202276906	1990	1990	1991	1990	947
269	20231121	144000	200391996	1989	1989	1989	1989	256
270	20231121	143900	199882812	1989	1989	1990	1989	1111
271	20231121	143800	197672533	1989	1989	1989	1989	0
272	20231121	143700	197672533	1989	1989	1989	1989	0
273	20231121	143600	197672533	1989	1989	1989	1989	63
274	20231121	143500	197547226	1989	1989	1989	1989	318
275	20231121	143400	196914724	1990	1991	1991	1990	580
276	20231121	143300	195760133	1989	1990	1990	1989	185
277	20231121	143200	195391986	1990	1990	1990	1990	39
278	20231121	143100	195314376	1990	1990	1990	1990	39
279	20231121	143000	195236766	1990	1986	1990	1986	1046
280	20231121	142900	193156322	1988	1984	1988	1984	27
281	20231121	142800	193102654	1984	1984	1984	1984	0
282	20231121	142700	193102654	1984	1984	1984	1984	300
283	20231121	142600	192507454	1988	1988	1988	1988	4
284	20231121	142500	192499502	1988	1990	1990	1988	301
285	20231121	142400	191901112	1990	1988	1990	1988	130
286	20231121	142300	191642641	1989	1989	1989	1989	203
287	20231121	142200	191238874	1989	1989	1989	1989	0
288	20231121	142100	191238874	1989	1989	1989	1989	0
289	20231121	142000	191238874	1989	1989	1989	1989	12
290	20231121	141900	191215006	1989	1989	1989	1989	717
291	20231121	141800	189788893	1988	1988	1988	1988	5
292	20231121	141700	189778953	1989	1984	1989	1984	102
293	20231121	141600	189576233	1982	1982	1982	1982	2
294	20231121	141500	189572269	1988	1986	1988	1981	761
295	20231121	141400	188061041	1986	1983	1986	1983	1369
296	20231121	141300	185343592	1983	1982	1983	1982	322
297	20231121	141200	184705225	1981	1981	1981	1981	20
298	20231121	141100	184665605	1981	1978	1981	1978	4126
299	20231121	141000	176494622	1978	1978	1978	1978	0
300	20231121	140900	176494622	1978	1977	1978	1977	36
301	20231121	140800	176423430	1977	1977	1977	1977	107
302	20231121	140700	176211891	1976	1975	1976	1975	1005
303	20231121	140600	174226035	1975	1973	1975	1972	536
304	20231121	140500	173168967	1973	1974	1976	1973	621
305	20231121	140400	171942639	1973	1973	1973	1973	78
306	20231121	140300	171788745	1972	1972	1972	1972	257
307	20231121	140200	171281941	1972	1972	1972	1972	0
308	20231121	140100	171281941	1972	1969	1972	1969	4523
309	20231121	140000	162374917	1969	1968	1969	1968	1373
310	20231121	135900	159672083	1969	1969	1969	1969	0
311	20231121	135800	159672083	1969	1969	1969	1969	918
312	20231121	135700	157864541	1969	1969	1969	1969	0
313	20231121	135600	157864541	1969	1969	1969	1969	1002
314	20231121	135500	155891603	1969	1969	1969	1969	30
315	20231121	135400	155832533	1968	1968	1969	1968	506
316	20231121	135300	154836319	1969	1968	1969	1968	348
317	20231121	135200	154151207	1968	1968	1968	1968	15
318	20231121	135100	154121687	1968	1968	1968	1968	395
319	20231121	135000	153344327	1968	1968	1968	1968	17
320	20231121	134900	153310871	1968	1969	1969	1968	38
321	20231121	134800	153236072	1969	1969	1969	1969	0
322	20231121	134700	153236072	1969	1968	1969	1968	626
323	20231121	134600	152003609	1964	1964	1964	1964	0
324	20231121	134500	152003609	1964	1965	1968	1964	945
325	20231121	134400	150145635	1965	1965	1965	1965	5
326	20231121	134300	150135810	1965	1965	1965	1965	17
327	20231121	134200	150102405	1964	1964	1964	1964	16
328	20231121	134100	150070981	1963	1968	1968	1963	960
329	20231121	134000	148185288	1969	1969	1969	1969	0
330	20231121	133900	148185288	1969	1969	1969	1969	0
331	20231121	133800	148185288	1969	1969	1969	1969	0
332	20231121	133700	148185288	1969	1969	1969	1969	0
333	20231121	133600	148185288	1969	1968	1969	1968	23
334	20231121	133500	148140017	1968	1968	1968	1968	2
335	20231121	133400	148136081	1964	1964	1964	1964	0
336	20231121	133300	148136081	1964	1964	1964	1964	61
337	20231121	133200	148016277	1969	1969	1969	1969	35
338	20231121	133100	147947362	1964	1964	1964	1964	1
339	20231121	133000	147945398	1964	1964	1964	1964	10
340	20231121	132900	147925758	1970	1970	1970	1970	0
341	20231121	132800	147925758	1970	1964	1970	1963	394
342	20231121	132700	147151918	1964	1964	1964	1964	16
343	20231121	132600	147120494	1964	1964	1964	1964	68
344	20231121	132500	146986942	1964	1964	1964	1964	605
345	20231121	132400	145798722	1964	1964	1964	1964	16
346	20231121	132300	145767298	1964	1964	1964	1964	0
347	20231121	132200	145767298	1964	1964	1964	1964	0
348	20231121	132100	145767298	1964	1965	1965	1964	3064
349	20231121	132000	139748814	1965	1965	1965	1965	0
350	20231121	131900	139748814	1965	1965	1965	1965	0
351	20231121	131800	139748814	1965	1965	1965	1965	16
352	20231121	131700	139717374	1965	1965	1965	1965	0
353	20231121	131600	139717374	1965	1965	1965	1965	15
354	20231121	131500	139687899	1974	1974	1974	1974	0
355	20231121	131400	139687899	1974	1969	1975	1965	136
356	20231121	131300	139419817	1968	1968	1968	1968	2534
357	20231121	131200	134432905	1965	1965	1965	1965	16
358	20231121	131100	134401465	1965	1965	1965	1965	4
359	20231121	131000	134393605	1965	1965	1965	1965	119
360	20231121	130900	134159770	1965	1965	1965	1965	1980
361	20231121	130800	130269070	1965	1964	1965	1964	1274
362	20231121	130700	127765687	1965	1965	1965	1965	1
363	20231121	130600	127763722	1965	1964	1965	1964	747
364	20231121	130500	126295902	1964	1964	1964	1964	383
365	20231121	130400	125543690	1964	1965	1965	1964	139
366	20231121	130300	125270560	1965	1965	1965	1965	16
367	20231121	130200	125239120	1964	1964	1964	1964	0
368	20231121	130100	125239120	1964	1965	1965	1964	723
369	20231121	130000	123818582	1966	1969	1969	1966	10
370	20231121	125900	123798910	1969	1969	1969	1969	0
371	20231121	125800	123798910	1969	1970	1970	1969	402
372	20231121	125700	123006973	1970	1971	1971	1970	174
373	20231121	125600	122664181	1972	1972	1972	1972	0
374	20231121	125500	122664181	1972	1974	1975	1972	4424
375	20231121	125400	113937796	1973	1974	1974	1973	510
376	20231121	125300	112931556	1974	1974	1974	1974	0
377	20231121	125200	112931556	1974	1974	1974	1974	38
378	20231121	125100	112856544	1975	1975	1975	1975	542
379	20231121	125000	111786094	1975	1975	1975	1975	1
380	20231121	124900	111784119	1975	1975	1975	1975	518
381	20231121	124800	110761069	1976	1976	1976	1976	0
382	20231121	124700	110761069	1976	1976	1976	1976	0
383	20231121	124600	110761069	1976	1976	1976	1976	138
384	20231121	124500	110488381	1976	1976	1976	1976	16
385	20231121	124400	110456765	1976	1976	1976	1976	0
386	20231121	124300	110456765	1976	1976	1976	1976	1
387	20231121	124200	110454789	1976	1977	1977	1976	381
388	20231121	124100	109701756	1977	1977	1977	1977	88
389	20231121	124000	109527780	1977	1977	1977	1977	0
390	20231121	123900	109527780	1977	1977	1977	1977	0
391	20231121	123800	109527780	1977	1977	1977	1977	0
392	20231121	123700	109527780	1977	1977	1977	1977	59
393	20231121	123600	109411137	1976	1976	1976	1976	27
394	20231121	123500	109357785	1976	1976	1976	1976	18
395	20231121	123400	109322217	1976	1976	1976	1976	0
396	20231121	123300	109322217	1976	1976	1976	1976	17
397	20231121	123200	109288625	1976	1976	1976	1976	0
398	20231121	123100	109288625	1976	1976	1976	1976	7
399	20231121	123000	109274793	1976	1976	1976	1976	9
400	20231121	122900	109257009	1977	1977	1977	1977	0
401	20231121	122800	109257009	1977	1977	1977	1977	20
402	20231121	122700	109217469	1977	1977	1977	1977	0
403	20231121	122600	109217469	1977	1977	1977	1977	0
404	20231121	122500	109217469	1977	1977	1977	1977	0
405	20231121	122400	109217469	1977	1974	1977	1974	141
406	20231121	122300	108938785	1972	1972	1972	1972	0
407	20231121	122200	108938785	1972	1972	1972	1972	0
408	20231121	122100	108938785	1972	1972	1972	1972	16
409	20231121	122000	108907233	1972	1972	1972	1972	0
410	20231121	121900	108907233	1972	1972	1972	1972	365
411	20231121	121800	108187453	1972	1973	1973	1972	34
412	20231121	121700	108120382	1973	1973	1973	1973	0
413	20231121	121600	108120382	1973	1974	1974	1973	706
414	20231121	121500	106726749	1974	1974	1974	1974	16
415	20231121	121400	106695165	1974	1974	1974	1974	4
416	20231121	121300	106687269	1974	1974	1974	1974	1
417	20231121	121200	106685295	1977	1977	1977	1977	0
418	20231121	121100	106685295	1977	1977	1977	1977	0
419	20231121	121000	106685295	1977	1977	1977	1977	0
420	20231121	120900	106685295	1977	1977	1977	1977	0
421	20231121	120800	106685295	1977	1977	1977	1977	0
422	20231121	120700	106685295	1977	1977	1977	1977	0
423	20231121	120600	106685295	1977	1977	1977	1977	0
424	20231121	120500	106685295	1977	1977	1977	1977	0
425	20231121	120400	106685295	1977	1977	1977	1977	35
426	20231121	120300	106616100	1977	1977	1979	1977	1175
427	20231121	120200	104292348	1977	1974	1977	1974	17
428	20231121	120100	104258757	1972	1972	1972	1972	18
429	20231121	120000	104223261	1972	1972	1972	1972	299
430	20231121	115900	103633633	1972	1972	1972	1972	0
431	20231121	115800	103633633	1972	1972	1972	1972	12
432	20231121	115700	103609969	1972	1972	1972	1972	16
433	20231121	115600	103578417	1972	1978	1978	1972	366
434	20231121	115500	102856485	1978	1978	1978	1978	8
435	20231121	115400	102840661	1978	1978	1978	1978	23
436	20231121	115300	102795167	1978	1972	1978	1972	195
437	20231121	115200	102409481	1978	1978	1978	1978	0
438	20231121	115100	102409481	1978	1978	1978	1978	5
439	20231121	115000	102399591	1978	1978	1978	1978	0
440	20231121	114900	102399591	1978	1977	1978	1977	36
441	20231121	114800	102328409	1972	1972	1972	1972	17
442	20231121	114700	102294885	1972	1972	1972	1972	0
443	20231121	114600	102294885	1972	1972	1972	1972	1
444	20231121	114500	102292913	1972	1972	1972	1972	16
445	20231121	114400	102261361	1972	1972	1972	1972	22
446	20231121	114300	102217977	1972	1972	1972	1972	1
447	20231121	114200	102216005	1977	1977	1977	1977	20
448	20231121	114100	102176465	1977	1977	1977	1977	0
449	20231121	114000	102176465	1977	1977	1977	1977	40
450	20231121	113900	102097385	1978	1978	1978	1978	0
451	20231121	113800	102097385	1978	1978	1978	1978	0
452	20231121	113700	102097385	1978	1978	1978	1978	0
453	20231121	113600	102097385	1978	1978	1978	1978	0
454	20231121	113500	102097385	1978	1978	1978	1978	0
455	20231121	113400	102097385	1978	1978	1978	1978	0
456	20231121	113300	102097385	1978	1977	1978	1972	401
457	20231121	113200	101305807	1977	1977	1977	1977	0
458	20231121	113100	101305807	1977	1977	1977	1977	4
459	20231121	113000	101297899	1977	1977	1977	1977	83
460	20231121	112900	101133808	1977	1977	1977	1977	0
461	20231121	112800	101133808	1977	1972	1977	1972	550
462	20231121	112700	100049203	1972	1975	1975	1972	39
463	20231121	112600	99972232	1975	1975	1975	1975	1
464	20231121	112500	99970257	1975	1975	1975	1975	0
465	20231121	112400	99970257	1975	1972	1975	1972	66
466	20231121	112300	99839955	1971	1971	1971	1971	0
467	20231121	112200	99839955	1971	1971	1971	1971	165
468	20231121	112100	99514740	1982	1982	1982	1982	0
469	20231121	112000	99514740	1982	1982	1982	1982	10
470	20231121	111900	99494920	1964	1982	1982	1964	211
471	20231121	111800	99077936	1982	1982	1982	1982	87
472	20231121	111700	98905502	1982	1983	1983	1982	1935
473	20231121	111600	95068488	1982	1982	1982	1982	0
474	20231121	111500	95068488	1982	1982	1982	1982	16
475	20231121	111400	95036776	1981	1981	1981	1981	0
476	20231121	111300	95036776	1981	1981	1981	1981	0
477	20231121	111200	95036776	1981	1981	1983	1981	256
478	20231121	111100	94529306	1981	1981	1981	1981	20
479	20231121	111000	94489686	1981	1981	1983	1981	384
480	20231121	110900	93728980	1984	1984	1984	1984	0
481	20231121	110800	93728980	1984	1984	1984	1984	22
482	20231121	110700	93685332	1985	1985	1985	1985	0
483	20231121	110600	93685332	1985	1985	1985	1985	0
484	20231121	110500	93685332	1985	1985	1985	1985	458
485	20231121	110400	92776202	1981	1985	1985	1981	240
486	20231121	110300	92300642	1985	1981	1985	1981	2527
487	20231121	110200	87286948	1981	1981	1981	1981	0
488	20231121	110100	87286948	1981	1981	1981	1981	0
489	20231121	110000	87286948	1981	1983	1985	1981	2507
490	20231121	105900	82313133	1983	1983	1983	1983	114
491	20231121	105800	82087071	1983	1980	1983	1980	295
492	20231121	105700	81502236	1982	1967	1982	1967	10736
493	20231121	105600	60247241	1967	1966	1967	1966	225
494	20231121	105500	59804801	1965	1965	1965	1965	100
495	20231121	105400	59608301	1965	1964	1965	1964	158
496	20231121	105300	59297847	1964	1964	1964	1964	18
497	20231121	105200	59262495	1965	1965	1965	1965	499
498	20231121	105100	58281960	1965	1965	1965	1965	0
499	20231121	105000	58281960	1965	1965	1965	1965	0
500	20231121	104900	58281960	1965	1965	1965	1965	20
501	20231121	104800	58242660	1960	1960	1960	1960	16
502	20231121	104700	58211300	1959	1963	1963	1959	365
503	20231121	104600	57496022	1965	1965	1965	1965	0
504	20231121	104500	57496022	1965	1961	1965	1961	116
505	20231121	104400	57268146	1960	1960	1960	1960	0
506	20231121	104300	57268146	1960	1964	1966	1960	38
507	20231121	104200	57193468	1964	1961	1964	1960	31
508	20231121	104100	57132647	1959	1965	1965	1959	252
509	20231121	104000	56638947	1959	1959	1959	1959	0
510	20231121	103900	56638947	1959	1959	1965	1959	620
511	20231121	103800	55424331	1959	1959	1959	1959	0
512	20231121	103700	55424331	1959	1959	1959	1959	0
513	20231121	103600	55424331	1959	1966	1966	1959	500
514	20231121	103500	54441457	1966	1966	1966	1966	38
515	20231121	103400	54366749	1966	1965	1966	1965	1019
516	20231121	103300	52363420	1959	1959	1959	1959	23
517	20231121	103200	52318363	1959	1959	1959	1959	200
518	20231121	103100	51926563	1966	1959	1966	1959	5
519	20231121	103000	51916761	1959	1966	1966	1959	1010
520	20231121	102900	49931171	1966	1966	1966	1966	150
521	20231121	102800	49636271	1958	1959	1959	1958	817
522	20231121	102700	48036471	1966	1966	1966	1966	3048
523	20231121	102600	42044103	1966	1966	1966	1966	0
524	20231121	102500	42044103	1966	1966	1966	1966	1
525	20231121	102400	42042137	1958	1961	1961	1958	381
526	20231121	102300	41296118	1958	1960	1960	1958	3
527	20231121	102200	41290242	1966	1966	1966	1966	0
528	20231121	102100	41290242	1966	1959	1966	1958	29
529	20231121	102000	41233377	1958	1958	1958	1958	0
530	20231121	101900	41233377	1958	1958	1958	1958	18
531	20231121	101800	41198133	1958	1960	1960	1958	16
532	20231121	101700	41166785	1958	1958	1958	1958	0
533	20231121	101600	41166785	1958	1958	1958	1958	214
534	20231121	101500	40747773	1958	1965	1965	1958	44
535	20231121	101400	40661537	1965	1965	1965	1965	16
536	20231121	101300	40630097	1965	1965	1965	1965	0
537	20231121	101200	40630097	1965	1965	1965	1965	56
538	20231121	101100	40520057	1965	1959	1965	1959	489
539	20231121	101000	39561806	1959	1959	1959	1958	865
540	20231121	100900	37867473	1959	1959	1959	1959	17
541	20231121	100800	37834170	1959	1959	1959	1959	488
542	20231121	100700	36878178	1959	1959	1959	1959	0
543	20231121	100600	36878178	1959	1959	1959	1959	0
544	20231121	100500	36878178	1959	1959	1959	1959	53
545	20231121	100400	36774351	1959	1959	1959	1959	10
546	20231121	100300	36754761	1959	1959	1959	1959	0
547	20231121	100200	36754761	1959	1960	1961	1959	1052
548	20231121	100100	34693885	1960	1965	1965	1960	121
549	20231121	100000	34456125	1959	1959	1959	1959	10
550	20231121	095900	34436535	1965	1965	1965	1965	0
551	20231121	095800	34436535	1965	1965	1965	1965	1
552	20231121	095700	34434570	1965	1965	1965	1965	5
553	20231121	095600	34424745	1965	1966	1966	1965	244
554	20231121	095500	33945059	1966	1966	1966	1966	0
555	20231121	095400	33945059	1966	1966	1966	1966	28
556	20231121	095300	33890011	1966	1966	1966	1966	0
557	20231121	095200	33890011	1966	1966	1966	1966	4
558	20231121	095100	33882147	1967	1967	1967	1967	5
559	20231121	095000	33872312	1967	1967	1967	1967	9
560	20231121	094900	33854609	1967	1967	1967	1967	125
561	20231121	094800	33608734	1967	1968	1968	1967	16
562	20231121	094700	33577256	1967	1967	1967	1967	0
563	20231121	094600	33577256	1967	1967	1967	1967	148
564	20231121	094500	33286140	1967	1968	1968	1967	34
565	20231121	094400	33219245	1965	1965	1965	1965	0
566	20231121	094300	33219245	1965	1966	1966	1965	3
567	20231121	094200	33213348	1974	1971	1974	1971	475
568	20231121	094100	32276751	1972	1972	1972	1972	0
569	20231121	094000	32276751	1972	1972	1972	1972	0
570	20231121	093900	32276751	1972	1972	1972	1971	252
571	20231121	093800	31779829	1972	1971	1972	1971	21
572	20231121	093700	31738432	1974	1971	1974	1971	400
573	20231121	093600	30949558	1971	1971	1971	1971	15
574	20231121	093500	30919993	1971	1970	1971	1970	307
575	20231121	093400	30314947	1971	1971	1971	1971	1
576	20231121	093300	30312976	1972	1971	1972	1971	647
577	20231121	093200	29037507	1971	1971	1971	1971	77
578	20231121	093100	28885740	1971	1971	1971	1971	931
579	20231121	093000	27050739	1971	1971	1971	1971	62
580	20231121	092900	26928537	1971	1971	1971	1971	573
581	20231121	092800	25799154	1958	1958	1958	1958	93
582	20231121	092700	25617060	1956	1956	1956	1956	16
583	20231121	092600	25585764	1956	1956	1956	1956	0
584	20231121	092500	25585764	1956	1956	1956	1956	86
585	20231121	092400	25417548	1956	1956	1956	1956	16
586	20231121	092300	25386252	1956	1956	1956	1956	1
587	20231121	092200	25384296	1957	1957	1957	1957	200
588	20231121	092100	24992896	1956	1956	1956	1956	92
589	20231121	092000	24812944	1956	1956	1956	1956	11
590	20231121	091900	24791428	1956	1956	1956	1956	239
591	20231121	091800	24323944	1956	1956	1956	1956	0
592	20231121	091700	24323944	1956	1958	1958	1956	11
593	20231121	091600	24302408	1959	1950	1982	1950	935
594	20231121	091500	22476326	1950	1950	1950	1950	23
595	20231121	091400	22431476	1950	1950	1950	1950	258
596	20231121	091300	21928376	1950	1950	1950	1950	0
597	20231121	091200	21928376	1950	1950	1950	1950	26
598	20231121	091100	21877676	1950	1943	1950	1943	4283
599	20231121	091000	13544796	1943	1943	1943	1943	0
600	20231121	090900	13544796	1943	1942	1943	1942	152
601	20231121	090800	13249477	1942	1942	1942	1942	400
602	20231121	090700	12472677	1942	1944	1944	1942	31
603	20231121	090600	12412425	1944	1944	1944	1944	0
604	20231121	090500	12412425	1944	1944	1944	1944	0
605	20231121	090400	12412425	1944	1942	1944	1942	4
606	20231121	090300	12404655	1944	1940	1944	1940	756
607	20231121	090200	10937973	1942	1942	1942	1942	41
608	20231121	090100	10858351	1943	1944	1944	1940	2262
609	20231121	090000	6465744	1944	1944	1944	1944	2113