KissMeData/053060/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	192500	173132364	1993	1993	1993	1993	2183
3	20231121	192400	173132364	1993	1993	1993	1993	0
4	20231121	192300	173132364	1993	1993	1993	1993	0
5	20231121	192200	173132364	1993	1993	1993	1993	0
6	20231121	192100	173132364	1993	1993	1993	1993	0
7	20231121	192000	173132364	1993	1993	1993	1993	0
8	20231121	191900	173132364	1993	1993	1993	1993	0
9	20231121	191800	173132364	1993	1993	1993	1993	0
10	20231121	191700	173132364	1993	1993	1993	1993	0
11	20231121	191600	173132364	1993	1993	1993	1993	0
12	20231121	191500	173132364	1993	1993	1993	1993	0
13	20231121	191400	173132364	1993	1993	1993	1993	0
14	20231121	191300	173132364	1993	1993	1993	1993	0
15	20231121	191200	173132364	1993	1993	1993	1993	0
16	20231121	191100	173132364	1993	1993	1993	1993	0
17	20231121	191000	173132364	1993	1993	1993	1993	0
18	20231121	190900	173132364	1993	1993	1993	1993	0
19	20231121	190800	173132364	1993	1993	1993	1993	0
20	20231121	190700	173132364	1993	1993	1993	1993	0
21	20231121	190600	173132364	1993	1993	1993	1993	0
22	20231121	190500	173132364	1993	1993	1993	1993	0
23	20231121	190400	173132364	1993	1993	1993	1993	0
24	20231121	190300	173132364	1993	1993	1993	1993	0
25	20231121	190200	173132364	1993	1993	1993	1993	0
26	20231121	190100	173132364	1993	1993	1993	1993	0
27	20231121	190000	173132364	1993	1993	1993	1993	0
28	20231121	185900	173132364	1993	1993	1993	1993	0
29	20231121	185800	173132364	1993	1993	1993	1993	0
30	20231121	185700	173132364	1993	1993	1993	1993	0
31	20231121	185600	173132364	1993	1993	1993	1993	0
32	20231121	185500	173132364	1993	1993	1993	1993	2183
33	20231121	185400	173132364	1993	1993	1993	1993	0
34	20231121	185300	173132364	1993	1993	1993	1993	0
35	20231121	185200	173132364	1993	1993	1993	1993	0
36	20231121	185100	173132364	1993	1993	1993	1993	0
37	20231121	185000	173132364	1993	1993	1993	1993	0
38	20231121	184900	173132364	1993	1993	1993	1993	0
39	20231121	184800	173132364	1993	1993	1993	1993	0
40	20231121	184700	173132364	1993	1993	1993	1993	0
41	20231121	184600	173132364	1993	1993	1993	1993	0
42	20231121	184500	173132364	1993	1993	1993	1993	0
43	20231121	184400	173132364	1993	1993	1993	1993	0
44	20231121	184300	173132364	1993	1993	1993	1993	0
45	20231121	184200	173132364	1993	1993	1993	1993	0
46	20231121	184100	173132364	1993	1993	1993	1993	0
47	20231121	184000	173132364	1993	1993	1993	1993	0
48	20231121	183900	173132364	1993	1993	1993	1993	0
49	20231121	183800	173132364	1993	1993	1993	1993	0
50	20231121	183700	173132364	1993	1993	1993	1993	0
51	20231121	183600	173132364	1993	1993	1993	1993	0
52	20231121	183500	173132364	1993	1993	1993	1993	0
53	20231121	183400	173132364	1993	1993	1993	1993	0
54	20231121	183300	173132364	1993	1993	1993	1993	0
55	20231121	183200	173132364	1993	1993	1993	1993	0
56	20231121	183100	173132364	1993	1993	1993	1993	0
57	20231121	183000	173132364	1993	1993	1993	1993	0
58	20231121	182900	173132364	1993	1993	1993	1993	0
59	20231121	182800	173132364	1993	1993	1993	1993	0
60	20231121	182700	173132364	1993	1993	1993	1993	0
61	20231121	182600	173132364	1993	1993	1993	1993	0
62	20231121	182500	173132364	1993	1993	1993	1993	2183
63	20231121	182400	173132364	1993	1993	1993	1993	0
64	20231121	182300	173132364	1993	1993	1993	1993	0
65	20231121	182200	173132364	1993	1993	1993	1993	0
66	20231121	182100	173132364	1993	1993	1993	1993	0
67	20231121	182000	173132364	1993	1993	1993	1993	0
68	20231121	181900	173132364	1993	1993	1993	1993	0
69	20231121	181800	173132364	1993	1993	1993	1993	0
70	20231121	181700	173132364	1993	1993	1993	1993	0
71	20231121	181600	173132364	1993	1993	1993	1993	0
72	20231121	181500	173132364	1993	1993	1993	1993	0
73	20231121	181400	173132364	1993	1993	1993	1993	0
74	20231121	181300	173132364	1993	1993	1993	1993	0
75	20231121	181200	173132364	1993	1993	1993	1993	0
76	20231121	181100	173132364	1993	1993	1993	1993	0
77	20231121	181000	173132364	1993	1993	1993	1993	0
78	20231121	180900	173132364	1993	1993	1993	1993	0
79	20231121	180800	173132364	1993	1993	1993	1993	0
80	20231121	180700	173132364	1993	1993	1993	1993	0
81	20231121	180600	173132364	1993	1993	1993	1993	0
82	20231121	180500	173132364	1993	1993	1993	1993	0
83	20231121	180400	173132364	1993	1993	1993	1993	0
84	20231121	180300	173132364	1993	1993	1993	1993	0
85	20231121	180200	173132364	1993	1993	1993	1993	0
86	20231121	180100	173132364	1993	1993	1993	1993	0
87	20231121	180000	173132364	1993	1993	1993	1993	0
88	20231121	175900	173132364	1993	1993	1993	1993	0
89	20231121	175800	173132364	1993	1993	1993	1993	0
90	20231121	175700	173132364	1993	1993	1993	1993	0
91	20231121	175600	173132364	1993	1993	1993	1993	0
92	20231121	175500	173132364	1993	1993	1993	1993	2183
93	20231121	175400	173132364	1993	1993	1993	1993	0
94	20231121	175300	173132364	1993	1993	1993	1993	0
95	20231121	175200	173132364	1993	1993	1993	1993	0
96	20231121	175100	173132364	1993	1993	1993	1993	0
97	20231121	175000	173132364	1993	1993	1993	1993	0
98	20231121	174900	173132364	1993	1993	1993	1993	0
99	20231121	174800	173132364	1993	1993	1993	1993	0
100	20231121	174700	173132364	1993	1993	1993	1993	0
101	20231121	174600	173132364	1993	1993	1993	1993	0
102	20231121	174500	173132364	1993	1993	1993	1993	0
103	20231121	174400	173132364	1993	1993	1993	1993	0
104	20231121	174300	173132364	1993	1993	1993	1993	0
105	20231121	174200	173132364	1993	1993	1993	1993	0
106	20231121	174100	173132364	1993	1993	1993	1993	0
107	20231121	174000	173132364	1993	1993	1993	1993	0
108	20231121	173900	173132364	1993	1993	1993	1993	0
109	20231121	173800	173132364	1993	1993	1993	1993	0
110	20231121	173700	173132364	1993	1993	1993	1993	0
111	20231121	173600	173132364	1993	1993	1993	1993	0
112	20231121	173500	173132364	1993	1993	1993	1993	0
113	20231121	173400	173132364	1993	1993	1993	1993	0
114	20231121	173300	173132364	1993	1993	1993	1993	0
115	20231121	173200	173132364	1993	1993	1993	1993	0
116	20231121	173100	173132364	1993	1993	1993	1993	0
117	20231121	173000	173132364	1993	1993	1993	1993	0
118	20231121	172900	173132364	1993	1993	1993	1993	0
119	20231121	172800	173132364	1993	1993	1993	1993	0
120	20231121	172700	173132364	1993	1993	1993	1993	0
121	20231121	172600	173132364	1993	1993	1993	1993	0
122	20231121	172500	173132364	1993	1993	1993	1993	2183
123	20231121	172400	173132364	1993	1993	1993	1993	0
124	20231121	172300	173132364	1993	1993	1993	1993	0
125	20231121	172200	173132364	1993	1993	1993	1993	0
126	20231121	172100	173132364	1993	1993	1993	1993	0
127	20231121	172000	173132364	1993	1993	1993	1993	0
128	20231121	171900	173132364	1993	1993	1993	1993	0
129	20231121	171800	173132364	1993	1993	1993	1993	0
130	20231121	171700	173132364	1993	1993	1993	1993	0
131	20231121	171600	173132364	1993	1993	1993	1993	0
132	20231121	171500	173132364	1993	1993	1993	1993	0
133	20231121	171400	173132364	1993	1993	1993	1993	0
134	20231121	171300	173132364	1993	1993	1993	1993	0
135	20231121	171200	173132364	1993	1993	1993	1993	0
136	20231121	171100	173132364	1993	1993	1993	1993	0
137	20231121	171000	173132364	1993	1993	1993	1993	0
138	20231121	170900	173132364	1993	1993	1993	1993	0
139	20231121	170800	173132364	1993	1993	1993	1993	0
140	20231121	170700	173132364	1993	1993	1993	1993	0
141	20231121	170600	173132364	1993	1993	1993	1993	0
142	20231121	170500	173132364	1993	1993	1993	1993	0
143	20231121	170400	173132364	1993	1993	1993	1993	0
144	20231121	170300	173132364	1993	1993	1993	1993	0
145	20231121	170200	173132364	1993	1993	1993	1993	0
146	20231121	170100	173132364	1993	1993	1993	1993	0
147	20231121	170000	173132364	1993	1993	1993	1993	0
148	20231121	165900	173132364	1993	1993	1993	1993	0
149	20231121	165800	173132364	1993	1993	1993	1993	0
150	20231121	165700	173132364	1993	1993	1993	1993	0
151	20231121	165600	173132364	1993	1993	1993	1993	0
152	20231121	165500	173132364	1993	1993	1993	1993	2183
153	20231121	165400	173132364	1993	1993	1993	1993	0
154	20231121	165300	173132364	1993	1993	1993	1993	0
155	20231121	165200	173132364	1993	1993	1993	1993	0
156	20231121	165100	173132364	1993	1993	1993	1993	0
157	20231121	165000	173132364	1993	1993	1993	1993	0
158	20231121	164900	173132364	1993	1993	1993	1993	0
159	20231121	164800	173132364	1993	1993	1993	1993	0
160	20231121	164700	173132364	1993	1993	1993	1993	0
161	20231121	164600	173132364	1993	1993	1993	1993	0
162	20231121	164500	173132364	1993	1993	1993	1993	0
163	20231121	164400	173132364	1993	1993	1993	1993	0
164	20231121	164300	173132364	1993	1993	1993	1993	0
165	20231121	164200	173132364	1993	1993	1993	1993	0
166	20231121	164100	173132364	1993	1993	1993	1993	0
167	20231121	164000	173132364	1993	1993	1993	1993	0
168	20231121	163900	173132364	1993	1993	1993	1993	0
169	20231121	163800	173132364	1993	1993	1993	1993	0
170	20231121	163700	173132364	1993	1993	1993	1993	0
171	20231121	163600	173132364	1993	1993	1993	1993	0
172	20231121	163500	173132364	1993	1993	1993	1993	0
173	20231121	163400	173132364	1993	1993	1993	1993	0
174	20231121	163300	173132364	1993	1993	1993	1993	0
175	20231121	163200	173132364	1993	1993	1993	1993	0
176	20231121	163100	173132364	1993	1993	1993	1993	0
177	20231121	163000	173132364	1993	1993	1993	1993	0
178	20231121	162900	173132364	1993	1993	1993	1993	0
179	20231121	162800	173132364	1993	1993	1993	1993	0
180	20231121	162700	173132364	1993	1993	1993	1993	0
181	20231121	162600	173132364	1993	1993	1993	1993	0
182	20231121	162500	173132364	1993	1993	1993	1993	2183
183	20231121	162400	173132364	1993	1993	1993	1993	0
184	20231121	162300	173132364	1993	1993	1993	1993	0
185	20231121	162200	173132364	1993	1993	1993	1993	0
186	20231121	162100	173132364	1993	1993	1993	1993	0
187	20231121	162000	173132364	1993	1993	1993	1993	0
188	20231121	161900	173132364	1993	1993	1993	1993	0
189	20231121	161800	173132364	1993	1993	1993	1993	0
190	20231121	161700	173132364	1993	1993	1993	1993	0
191	20231121	161600	173132364	1993	1993	1993	1993	0
192	20231121	161500	173132364	1993	1993	1993	1993	0
193	20231121	161400	173132364	1993	1993	1993	1993	0
194	20231121	161300	173132364	1993	1993	1993	1993	0
195	20231121	161200	173132364	1993	1993	1993	1993	0
196	20231121	161100	173132364	1993	1993	1993	1993	0
197	20231121	161000	173132364	1993	1993	1993	1993	0
198	20231121	160900	173132364	1993	1993	1993	1993	0
199	20231121	160800	173132364	1993	1993	1993	1993	0
200	20231121	160700	173132364	1993	1993	1993	1993	0
201	20231121	160600	173132364	1993	1993	1993	1993	0
202	20231121	160500	173132364	1993	1993	1993	1993	0
203	20231121	160400	173132364	1993	1993	1993	1993	0
204	20231121	160300	173132364	1993	1993	1993	1993	0
205	20231121	160200	173132364	1993	1993	1993	1993	0
206	20231121	160100	173132364	1993	1993	1993	1993	0
207	20231121	160000	173132364	1993	1993	1993	1993	0
208	20231121	155900	173132364	1993	1993	1993	1993	0
209	20231121	155800	173132364	1993	1993	1993	1993	0
210	20231121	155700	173132364	1993	1993	1993	1993	0
211	20231121	155600	173132364	1993	1993	1993	1993	0
212	20231121	155500	173132364	1993	1993	1993	1993	2183
213	20231121	155400	173132364	1993	1993	1993	1993	0
214	20231121	155300	173132364	1993	1993	1993	1993	0
215	20231121	155200	173132364	1993	1993	1993	1993	0
216	20231121	155100	173132364	1993	1993	1993	1993	0
217	20231121	155000	173132364	1993	1993	1993	1993	0
218	20231121	154900	173132364	1993	1993	1993	1993	0
219	20231121	154800	173132364	1993	1993	1993	1993	0
220	20231121	154700	173132364	1993	1993	1993	1993	0
221	20231121	154600	173132364	1993	1993	1993	1993	0
222	20231121	154500	173132364	1993	1993	1993	1993	0
223	20231121	154400	173132364	1993	1993	1993	1993	0
224	20231121	154300	173132364	1993	1993	1993	1993	0
225	20231121	154200	173132364	1993	1993	1993	1993	0
226	20231121	154100	173132364	1993	1993	1993	1993	0
227	20231121	154000	173132364	1993	1993	1993	1993	0
228	20231121	153900	173132364	1993	1993	1993	1993	0
229	20231121	153800	173132364	1993	1993	1993	1993	0
230	20231121	153700	173132364	1993	1993	1993	1993	0
231	20231121	153600	173132364	1993	1993	1993	1993	0
232	20231121	153500	173132364	1993	1993	1993	1993	0
233	20231121	153400	173132364	1993	1993	1993	1993	0
234	20231121	153300	173132364	1993	1993	1993	1993	0
235	20231121	153200	173132364	1993	1993	1993	1993	0
236	20231121	153100	173132364	1993	1993	1993	1993	0
237	20231121	153000	173132364	1993	1993	1993	1993	2183
238	20231121	152900	168781645	1994	1994	1994	1994	0
239	20231121	152800	168781645	1994	1994	1994	1994	0
240	20231121	152700	168781645	1994	1994	1994	1994	0
241	20231121	152600	168781645	1994	1994	1994	1994	0
242	20231121	152500	168781645	1994	1994	1994	1994	0
243	20231121	152400	168781645	1994	1994	1994	1994	0
244	20231121	152300	168781645	1994	1994	1994	1994	0
245	20231121	152200	168781645	1994	1994	1994	1994	0
246	20231121	152100	168781645	1994	1994	1994	1994	0
247	20231121	152000	168781645	1994	1994	1994	1994	0
248	20231121	151900	168781645	1994	1994	1994	1994	0
249	20231121	151800	168781645	1994	1994	1994	1994	0
250	20231121	151700	168781645	1994	1994	1994	1994	0
251	20231121	151600	168781645	1994	1993	1994	1993	60
252	20231121	151500	168662035	1992	1992	1992	1992	4
253	20231121	151400	168654067	1992	1992	1992	1992	49
254	20231121	151300	168556459	1992	1992	1992	1992	3
255	20231121	151200	168550483	1993	1993	1993	1993	50
256	20231121	151100	168450833	1993	1994	1994	1993	110
257	20231121	151000	168231543	1994	1994	1994	1994	0
258	20231121	150900	168231543	1994	1994	1994	1994	0
259	20231121	150800	168231543	1994	1994	1994	1994	3
260	20231121	150700	168225561	1994	1994	1994	1994	100
261	20231121	150600	168026161	1994	1994	1994	1994	18
262	20231121	150500	167990269	1994	1994	1994	1994	210
263	20231121	150400	167571529	1993	1995	1995	1993	209
264	20231121	150300	167154792	1995	1994	1995	1993	3837
265	20231121	150200	159506154	1994	1994	1994	1994	0
266	20231121	150100	159506154	1994	1993	1994	1993	129
267	20231121	150000	159249050	1994	1994	1994	1994	103
268	20231121	145900	159043668	1994	1994	1994	1994	0
269	20231121	145800	159043668	1994	1994	1994	1994	200
270	20231121	145700	158644868	1994	1993	1994	1993	396
271	20231121	145600	157855620	1993	1993	1993	1993	0
272	20231121	145500	157855620	1993	1993	1993	1993	337
273	20231121	145400	157183979	1993	1993	1993	1993	4
274	20231121	145300	157176007	1993	1993	1993	1993	100
275	20231121	145200	156976707	1991	1991	1991	1991	120
276	20231121	145100	156737787	1991	1991	1991	1991	52
277	20231121	145000	156634255	1991	1991	1991	1991	113
278	20231121	144900	156409272	1992	1992	1992	1992	0
279	20231121	144800	156409272	1992	1992	1992	1992	529
280	20231121	144700	155355504	1991	1990	1991	1990	330
281	20231121	144600	154698684	1991	1991	1991	1991	29
282	20231121	144500	154640945	1991	1991	1991	1991	0
283	20231121	144400	154640945	1991	1991	1991	1991	13
284	20231121	144300	154615062	1991	1991	1991	1991	60
285	20231121	144200	154495602	1991	1991	1991	1991	13
286	20231121	144100	154469719	1993	1993	1993	1993	0
287	20231121	144000	154469719	1993	1993	1993	1991	155
288	20231121	143900	154160936	1991	1991	1991	1991	294
289	20231121	143800	153575582	1991	1991	1991	1991	13
290	20231121	143700	153549699	1991	1991	1991	1991	0
291	20231121	143600	153549699	1991	1991	1991	1991	13
292	20231121	143500	153523816	1993	1993	1993	1993	0
293	20231121	143400	153523816	1993	1990	1993	1990	23
294	20231121	143300	153478016	1990	1990	1990	1990	799
295	20231121	143200	151888006	1990	1989	1990	1989	357
296	20231121	143100	151177863	1990	1990	1990	1990	122
297	20231121	143000	150935083	1989	1989	1989	1989	65
298	20231121	142900	150805798	1989	1989	1989	1989	0
299	20231121	142800	150805798	1989	1989	1989	1989	13
300	20231121	142700	150779941	1990	1990	1990	1989	468
301	20231121	142600	149848849	1989	1990	1990	1989	352
302	20231121	142500	149148621	1990	1990	1990	1990	176
303	20231121	142400	148798381	1990	1990	1990	1990	13
304	20231121	142300	148772511	1990	1992	1992	1990	53
305	20231121	142200	148666999	1992	1992	1992	1992	14
306	20231121	142100	148639111	1993	1993	1993	1993	80
307	20231121	142000	148479671	1991	1992	1993	1990	747
308	20231121	141900	146992252	1992	1992	1992	1992	1
309	20231121	141800	146990260	1991	1991	1991	1991	190
310	20231121	141700	146611970	1993	1993	1993	1993	0
311	20231121	141600	146611970	1993	1993	1993	1990	158
312	20231121	141500	146297118	1993	1993	1993	1993	104
313	20231121	141400	146089846	1991	1991	1991	1991	14
314	20231121	141300	146061972	1993	1991	1993	1991	306
315	20231121	141200	145452718	1991	1991	1991	1991	14
316	20231121	141100	145424844	1993	1993	1993	1993	0
317	20231121	141000	145424844	1993	1992	1993	1992	101
318	20231121	140900	145223602	1993	1993	1993	1993	5
319	20231121	140800	145213637	1994	1994	1994	1994	0
320	20231121	140700	145213637	1994	1993	1994	1993	100
321	20231121	140600	145014335	1991	1993	1993	1991	600
322	20231121	140500	143819302	1993	1993	1993	1993	201
323	20231121	140400	143418709	1993	1993	1993	1993	0
324	20231121	140300	143418709	1993	1992	1993	1992	1240
325	20231121	140200	140948096	1992	1992	1992	1992	0
326	20231121	140100	140948096	1992	1992	1992	1992	25
327	20231121	140000	140898296	1991	1991	1991	1991	444
328	20231121	135900	140014292	1991	1990	1991	1990	456
329	20231121	135800	139106842	1990	1990	1990	1990	0
330	20231121	135700	139106842	1990	1987	1990	1986	403
331	20231121	135600	138306046	1988	1988	1988	1988	409
332	20231121	135500	137492954	1988	1988	1988	1988	0
333	20231121	135400	137492954	1988	1988	1988	1988	1
334	20231121	135300	137490966	1988	1988	1988	1988	0
335	20231121	135200	137490966	1988	1988	1988	1988	30
336	20231121	135100	137431326	1987	1987	1987	1987	473
337	20231121	135000	136491475	1987	1987	1987	1987	0
338	20231121	134900	136491475	1987	1987	1987	1987	0
339	20231121	134800	136491475	1987	1987	1987	1987	0
340	20231121	134700	136491475	1987	1987	1987	1987	0
341	20231121	134600	136491475	1987	1987	1987	1987	0
342	20231121	134500	136491475	1987	1987	1987	1987	0
343	20231121	134400	136491475	1987	1987	1987	1987	477
344	20231121	134300	135543676	1987	1987	1987	1986	65
345	20231121	134200	135414573	1987	1987	1987	1987	0
346	20231121	134100	135414573	1987	1987	1987	1987	0
347	20231121	134000	135414573	1987	1987	1987	1987	83
348	20231121	133900	135249652	1987	1987	1987	1987	387
349	20231121	133800	134480683	1987	1987	1987	1987	0
350	20231121	133700	134480683	1987	1987	1987	1987	200
351	20231121	133600	134083283	1987	1987	1987	1987	58
352	20231121	133500	133968037	1987	1987	1987	1987	250
353	20231121	133400	133471287	1985	1985	1985	1985	0
354	20231121	133300	133471287	1985	1986	1986	1985	54
355	20231121	133200	133364076	1987	1987	1987	1987	1
356	20231121	133100	133362089	1987	1987	1987	1987	0
357	20231121	133000	133362089	1987	1987	1987	1987	100
358	20231121	132900	133163389	1987	1987	1987	1987	0
359	20231121	132800	133163389	1987	1987	1987	1987	0
360	20231121	132700	133163389	1987	1987	1987	1987	0
361	20231121	132600	133163389	1987	1987	1987	1987	1
362	20231121	132500	133161402	1984	1984	1984	1984	0
363	20231121	132400	133161402	1984	1984	1984	1984	0
364	20231121	132300	133161402	1984	1984	1984	1984	0
365	20231121	132200	133161402	1984	1985	1987	1984	466
366	20231121	132100	132235612	1985	1985	1985	1985	0
367	20231121	132000	132235612	1985	1985	1985	1985	784
368	20231121	131900	130679372	1984	1984	1984	1984	0
369	20231121	131800	130679372	1984	1985	1985	1984	80
370	20231121	131700	130520602	1984	1984	1984	1984	0
371	20231121	131600	130520602	1984	1984	1984	1984	119
372	20231121	131500	130284506	1984	1984	1984	1984	0
373	20231121	131400	130284506	1984	1984	1984	1984	0
374	20231121	131300	130284506	1984	1984	1984	1984	0
375	20231121	131200	130284506	1984	1984	1984	1984	52
376	20231121	131100	130181338	1984	1984	1984	1984	300
377	20231121	131000	129586138	1985	1985	1985	1985	1
378	20231121	130900	129584153	1987	1987	1987	1987	21
379	20231121	130800	129542426	1985	1985	1985	1985	100
380	20231121	130700	129343926	1985	1985	1985	1985	0
381	20231121	130600	129343926	1985	1985	1985	1985	0
382	20231121	130500	129343926	1985	1985	1985	1985	732
383	20231121	130400	127890906	1985	1985	1985	1985	561
384	20231121	130300	126777321	1985	1987	1987	1985	353
385	20231121	130200	126076016	1987	1987	1987	1987	100
386	20231121	130100	125877316	1987	1987	1987	1987	100
387	20231121	130000	125678616	1987	1987	1987	1987	83
388	20231121	125900	125513695	1987	1987	1987	1987	450
389	20231121	125800	124619545	1987	1987	1987	1987	0
390	20231121	125700	124619545	1987	1987	1987	1987	0
391	20231121	125600	124619545	1987	1987	1987	1987	50
392	20231121	125500	124520195	1987	1987	1987	1987	204
393	20231121	125400	124114847	1985	1985	1985	1985	0
394	20231121	125300	124114847	1985	1986	1986	1985	53
395	20231121	125200	124009622	1987	1987	1987	1987	1
396	20231121	125100	124007635	1987	1987	1987	1987	0
397	20231121	125000	124007635	1987	1987	1987	1987	0
398	20231121	124900	124007635	1987	1987	1987	1987	0
399	20231121	124800	124007635	1987	1987	1987	1987	196
400	20231121	124700	123618183	1987	1987	1987	1987	73
401	20231121	124600	123473132	1987	1987	1987	1987	0
402	20231121	124500	123473132	1987	1987	1987	1987	17
403	20231121	124400	123439353	1987	1986	1987	1986	460
404	20231121	124300	122525355	1985	1986	1986	1985	52
405	20231121	124200	122422115	1987	1987	1987	1987	0
406	20231121	124100	122422115	1987	1987	1987	1987	50
407	20231121	124000	122322765	1987	1987	1987	1987	2483
408	20231121	123900	117389044	1987	1987	1987	1987	0
409	20231121	123800	117389044	1987	1987	1987	1987	20
410	20231121	123700	117349304	1987	1986	1987	1986	23
411	20231121	123600	117303604	1986	1986	1986	1986	0
412	20231121	123500	117303604	1986	1986	1986	1986	0
413	20231121	123400	117303604	1986	1986	1986	1984	52
414	20231121	123300	117200412	1985	1985	1985	1985	1
415	20231121	123200	117198427	1987	1985	1987	1984	2907
416	20231121	123100	111430372	1985	1985	1985	1985	2222
417	20231121	123000	107019702	1985	1985	1985	1985	51
418	20231121	122900	106918467	1984	1984	1984	1984	0
419	20231121	122800	106918467	1984	1984	1984	1984	0
420	20231121	122700	106918467	1984	1984	1984	1984	0
421	20231121	122600	106918467	1984	1984	1984	1984	0
422	20231121	122500	106918467	1984	1984	1984	1984	0
423	20231121	122400	106918467	1984	1984	1984	1984	0
424	20231121	122300	106918467	1984	1984	1984	1984	0
425	20231121	122200	106918467	1984	1984	1984	1984	0
426	20231121	122100	106918467	1984	1984	1984	1984	102
427	20231121	122000	106716099	1987	1985	1987	1985	83
428	20231121	121900	106551208	1985	1986	1986	1985	25
429	20231121	121800	106501578	1987	1987	1987	1987	0
430	20231121	121700	106501578	1987	1987	1987	1987	1
431	20231121	121600	106499591	1987	1987	1987	1987	50
432	20231121	121500	106400241	1983	1983	1983	1983	0
433	20231121	121400	106400241	1983	1983	1983	1983	0
434	20231121	121300	106400241	1983	1983	1983	1983	0
435	20231121	121200	106400241	1983	1983	1983	1983	0
436	20231121	121100	106400241	1983	1985	1985	1983	767
437	20231121	121000	104878546	1982	1982	1985	1982	1192
438	20231121	120900	102514563	1982	1982	1982	1982	0
439	20231121	120800	102514563	1982	1982	1982	1982	18
440	20231121	120700	102478887	1982	1982	1982	1982	0
441	20231121	120600	102478887	1982	1982	1982	1982	155
442	20231121	120500	102171677	1983	1983	1983	1983	0
443	20231121	120400	102171677	1983	1983	1983	1983	100
444	20231121	120300	101973377	1983	1983	1983	1983	53
445	20231121	120200	101868278	1985	1985	1985	1985	0
446	20231121	120100	101868278	1985	1985	1985	1985	0
447	20231121	120000	101868278	1985	1985	1985	1985	346
448	20231121	115900	101181468	1983	1983	1983	1983	0
449	20231121	115800	101181468	1983	1983	1983	1983	0
450	20231121	115700	101181468	1983	1983	1983	1983	0
451	20231121	115600	101181468	1983	1983	1983	1983	0
452	20231121	115500	101181468	1983	1983	1983	1983	0
453	20231121	115400	101181468	1983	1983	1983	1983	0
454	20231121	115300	101181468	1983	1983	1983	1983	9
455	20231121	115200	101163621	1984	1984	1984	1984	0
456	20231121	115100	101163621	1984	1984	1984	1984	43
457	20231121	115000	101078309	1984	1984	1984	1984	200
458	20231121	114900	100681509	1985	1985	1985	1985	371
459	20231121	114800	99945074	1985	1985	1985	1985	0
460	20231121	114700	99945074	1985	1985	1985	1985	0
461	20231121	114600	99945074	1985	1985	1985	1985	0
462	20231121	114500	99945074	1985	1985	1985	1985	0
463	20231121	114400	99945074	1985	1985	1985	1985	0
464	20231121	114300	99945074	1985	1984	1985	1984	54
465	20231121	114200	99837937	1985	1985	1985	1985	0
466	20231121	114100	99837937	1985	1986	1986	1985	16
467	20231121	114000	99806171	1986	1986	1986	1986	83
468	20231121	113900	99641333	1984	1984	1984	1984	0
469	20231121	113800	99641333	1984	1984	1984	1984	0
470	20231121	113700	99641333	1984	1984	1984	1984	1700
471	20231121	113600	96268533	1986	1986	1986	1986	0
472	20231121	113500	96268533	1986	1986	1986	1986	115
473	20231121	113400	96040143	1984	1984	1984	1984	400
474	20231121	113300	95246543	1986	1986	1986	1986	1
475	20231121	113200	95244557	1984	1984	1984	1984	0
476	20231121	113100	95244557	1984	1984	1984	1984	0
477	20231121	113000	95244557	1984	1984	1984	1984	155
478	20231121	112900	94937037	1984	1984	1984	1984	0
479	20231121	112800	94937037	1984	1984	1984	1984	710
480	20231121	112700	93528397	1984	1984	1984	1984	0
481	20231121	112600	93528397	1984	1984	1984	1984	1
482	20231121	112500	93526413	1984	1984	1984	1984	0
483	20231121	112400	93526413	1984	1984	1984	1984	288
484	20231121	112300	92955021	1984	1984	1984	1984	53
485	20231121	112200	92849869	1987	1987	1987	1987	0
486	20231121	112100	92849869	1987	1987	1987	1987	0
487	20231121	112000	92849869	1987	1986	1987	1986	83
488	20231121	111900	92684955	1984	1984	1984	1984	111
489	20231121	111800	92464731	1984	1984	1984	1984	0
490	20231121	111700	92464731	1984	1984	1984	1984	60
491	20231121	111600	92345691	1983	1983	1983	1983	20
492	20231121	111500	92306031	1983	1983	1983	1983	0
493	20231121	111400	92306031	1983	1983	1983	1983	0
494	20231121	111300	92306031	1983	1987	1987	1983	104
495	20231121	111200	92099555	1987	1987	1987	1987	150
496	20231121	111100	91801505	1987	1987	1987	1987	0
497	20231121	111000	91801505	1987	1987	1987	1987	1
498	20231121	110900	91799518	1987	1986	1987	1986	10
499	20231121	110800	91779651	1982	1982	1982	1982	0
500	20231121	110700	91779651	1982	1982	1982	1982	0
501	20231121	110600	91779651	1982	1982	1982	1982	0
502	20231121	110500	91779651	1982	1982	1982	1982	0
503	20231121	110400	91779651	1982	1982	1982	1982	4
504	20231121	110300	91771723	1982	1983	1983	1982	56
505	20231121	110200	91660691	1987	1987	1987	1987	0
506	20231121	110100	91660691	1987	1987	1987	1987	0
507	20231121	110000	91660691	1987	1987	1987	1987	284
508	20231121	105900	91096383	1987	1987	1987	1987	0
509	20231121	105800	91096383	1987	1987	1987	1987	0
510	20231121	105700	91096383	1987	1981	1987	1981	410
511	20231121	105600	90284113	1987	1984	1987	1984	4035
512	20231121	105500	82274534	1981	1981	1981	1981	48
513	20231121	105400	82179446	1981	1981	1981	1981	0
514	20231121	105300	82179446	1981	1981	1981	1981	1
515	20231121	105200	82177465	1980	1980	1980	1980	51
516	20231121	105100	82076485	1980	1980	1980	1980	4
517	20231121	105000	82068565	1981	1981	1981	1981	13
518	20231121	104900	82042812	1981	1981	1981	1981	11
519	20231121	104800	82021021	1981	1981	1981	1981	50
520	20231121	104700	81921971	1981	1981	1981	1981	0
521	20231121	104600	81921971	1981	1981	1981	1981	0
522	20231121	104500	81921971	1981	1981	1981	1981	1878
523	20231121	104400	78201653	1981	1981	1981	1981	0
524	20231121	104300	78201653	1981	1981	1981	1981	53
525	20231121	104200	78096660	1984	1984	1984	1984	100
526	20231121	104100	77898260	1984	1984	1984	1984	0
527	20231121	104000	77898260	1984	1984	1984	1984	83
528	20231121	103900	77733588	1984	1984	1984	1984	0
529	20231121	103800	77733588	1984	1984	1984	1984	20
530	20231121	103700	77693908	1984	1984	1984	1984	202
531	20231121	103600	77293140	1984	1984	1984	1984	1
532	20231121	103500	77291156	1981	1981	1981	1981	0
533	20231121	103400	77291156	1981	1981	1981	1981	0
534	20231121	103300	77291156	1981	1982	1982	1981	56
535	20231121	103200	77180186	1984	1984	1984	1984	0
536	20231121	103100	77180186	1984	1984	1984	1984	0
537	20231121	103000	77180186	1984	1984	1984	1984	37
538	20231121	102900	77106778	1984	1984	1984	1984	100
539	20231121	102800	76908378	1984	1982	1984	1982	396
540	20231121	102700	76123504	1982	1982	1982	1982	0
541	20231121	102600	76123504	1982	1982	1982	1982	3
542	20231121	102500	76117558	1980	1980	1980	1980	990
543	20231121	102400	74157358	1980	1980	1980	1980	400
544	20231121	102300	73365358	1979	1982	1982	1979	1180
545	20231121	102200	71028858	1982	1982	1982	1982	1206
546	20231121	102100	68638566	1984	1984	1984	1984	1
547	20231121	102000	68636582	1984	1983	1984	1983	83
548	20231121	101900	68471931	1983	1984	1984	1983	17
549	20231121	101800	68438219	1984	1984	1984	1984	0
550	20231121	101700	68438219	1984	1984	1984	1984	0
551	20231121	101600	68438219	1984	1984	1984	1984	0
552	20231121	101500	68438219	1984	1984	1984	1984	105
553	20231121	101400	68229899	1984	1984	1984	1984	50
554	20231121	101300	68130699	1984	1982	1984	1982	669
555	20231121	101200	66804646	1983	1983	1983	1983	0
556	20231121	101100	66804646	1983	1983	1983	1983	45
557	20231121	101000	66715411	1984	1984	1984	1984	0
558	20231121	100900	66715411	1984	1984	1984	1984	823
559	20231121	100800	65082579	1984	1984	1984	1984	0
560	20231121	100700	65082579	1984	1984	1984	1984	1
561	20231121	100600	65080595	1984	1984	1984	1984	60
562	20231121	100500	64961555	1984	1984	1984	1984	20
563	20231121	100400	64921875	1984	1984	1984	1984	4
564	20231121	100300	64913939	1980	1982	1982	1980	52
565	20231121	100200	64810939	1983	1983	1983	1983	0
566	20231121	100100	64810939	1983	1983	1983	1983	1
567	20231121	100000	64808956	1984	1984	1984	1984	83
568	20231121	095900	64644284	1984	1984	1984	1984	0
569	20231121	095800	64644284	1984	1984	1984	1984	13
570	20231121	095700	64618492	1984	1984	1984	1984	21
571	20231121	095600	64576828	1981	1982	1982	1981	134
572	20231121	095500	64311322	1982	1982	1982	1982	158
573	20231121	095400	63998166	1984	1981	1984	1981	121
574	20231121	095300	63758462	1980	1981	1981	1980	53
575	20231121	095200	63653502	1985	1985	1985	1985	0
576	20231121	095100	63653502	1985	1985	1985	1985	0
577	20231121	095000	63653502	1985	1985	1985	1985	10
578	20231121	094900	63633652	1980	1982	1982	1980	1900
579	20231121	094800	59870776	1983	1983	1983	1983	221
580	20231121	094700	59432533	1984	1987	1987	1984	25
581	20231121	094600	59382918	1983	1985	1985	1983	500
582	20231121	094500	58390974	1987	1987	1987	1987	0
583	20231121	094400	58390974	1987	1987	1987	1987	1
584	20231121	094300	58388987	1985	1987	1987	1985	55
585	20231121	094200	58279802	1985	1985	1985	1985	23
586	20231121	094100	58234147	1986	1987	1987	1986	254
587	20231121	094000	57729680	1987	1989	1989	1987	184
588	20231121	093900	57363906	1988	1988	1988	1988	4
589	20231121	093800	57355954	1988	1988	1988	1988	20
590	20231121	093700	57316194	1989	1989	1989	1989	61
591	20231121	093600	57194865	1989	1989	1989	1989	3
592	20231121	093500	57188898	1990	1989	1990	1989	910
593	20231121	093400	55378898	1989	1989	1989	1989	168
594	20231121	093300	55044746	1989	1988	1989	1988	297
595	20231121	093200	54454308	1988	1988	1988	1988	10
596	20231121	093100	54434428	1987	1987	1987	1987	150
597	20231121	093000	54136378	1987	1991	1991	1987	58
598	20231121	092900	54021104	1987	1987	1987	1987	0
599	20231121	092800	54021104	1987	1988	1988	1987	76
600	20231121	092700	53870031	1988	1988	1989	1988	1081
601	20231121	092600	51720977	1988	1988	1988	1988	0
602	20231121	092500	51720977	1988	1988	1988	1988	0
603	20231121	092400	51720977	1988	1989	1989	1988	740
604	20231121	092300	50249167	1990	1989	1990	1989	20
605	20231121	092200	50209377	1987	1988	1988	1987	642
606	20231121	092100	48933531	1987	1987	1987	1986	2155
607	20231121	092000	44651646	1987	1989	1989	1987	173
608	20231121	091900	44307669	1988	1992	1992	1988	365
609	20231121	091800	43581739	1990	1990	1990	1990	924
610	20231121	091700	41742979	1990	1990	1990	1990	133
611	20231121	091600	41478309	1995	1995	1995	1995	0
612	20231121	091500	41478309	1995	1994	1995	1994	50
613	20231121	091400	41378589	1995	1992	1995	1988	701
614	20231121	091300	39982832	1992	1991	1992	1990	728
615	20231121	091200	38533596	1989	1990	1990	1989	954
616	20231121	091100	36635870	1990	1986	1990	1986	382
617	20231121	091000	35877144	1991	1987	1991	1987	222
618	20231121	090900	35436026	1993	1987	1993	1987	2
619	20231121	090800	35432046	1993	1993	1993	1993	79
620	20231121	090700	35274599	1987	1993	1993	1987	179
621	20231121	090600	34917888	1993	1993	1993	1993	132
622	20231121	090500	34654812	1993	1994	1994	1985	1004
623	20231121	090400	32661837	1994	1985	1994	1985	11
624	20231121	090300	32639993	1995	1992	1995	1988	212
625	20231121	090200	32218095	1993	1993	1999	1993	81
626	20231121	090100	32056563	1993	1989	1993	1989	19
627	20231121	090000	32018752	1988	1980	1988	1978	14742