KissMeData/377220/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	211200	66385770	1993	1993	1993	1993	2153
3	20241119	211100	66385770	1993	1993	1993	1993	0
4	20241119	211000	66385770	1993	1993	1993	1993	0
5	20241119	210900	66385770	1993	1993	1993	1993	0
6	20241119	210800	66385770	1993	1993	1993	1993	0
7	20241119	210700	66385770	1993	1993	1993	1993	0
8	20241119	210600	66385770	1993	1993	1993	1993	0
9	20241119	210500	66385770	1993	1993	1993	1993	0
10	20241119	210400	66385770	1993	1993	1993	1993	0
11	20241119	210300	66385770	1993	1993	1993	1993	0
12	20241119	210200	66385770	1993	1993	1993	1993	0
13	20241119	210100	66385770	1993	1993	1993	1993	0
14	20241119	210000	66385770	1993	1993	1993	1993	0
15	20241119	205900	66385770	1993	1993	1993	1993	0
16	20241119	205800	66385770	1993	1993	1993	1993	0
17	20241119	205700	66385770	1993	1993	1993	1993	0
18	20241119	205600	66385770	1993	1993	1993	1993	0
19	20241119	205500	66385770	1993	1993	1993	1993	0
20	20241119	205400	66385770	1993	1993	1993	1993	0
21	20241119	205300	66385770	1993	1993	1993	1993	0
22	20241119	205200	66385770	1993	1993	1993	1993	0
23	20241119	205100	66385770	1993	1993	1993	1993	0
24	20241119	205000	66385770	1993	1993	1993	1993	0
25	20241119	204900	66385770	1993	1993	1993	1993	0
26	20241119	204800	66385770	1993	1993	1993	1993	0
27	20241119	204700	66385770	1993	1993	1993	1993	0
28	20241119	204600	66385770	1993	1993	1993	1993	0
29	20241119	204500	66385770	1993	1993	1993	1993	0
30	20241119	204400	66385770	1993	1993	1993	1993	0
31	20241119	204300	66385770	1993	1993	1993	1993	0
32	20241119	204200	66385770	1993	1993	1993	1993	2153
33	20241119	204100	66385770	1993	1993	1993	1993	0
34	20241119	204000	66385770	1993	1993	1993	1993	0
35	20241119	203900	66385770	1993	1993	1993	1993	0
36	20241119	203800	66385770	1993	1993	1993	1993	0
37	20241119	203700	66385770	1993	1993	1993	1993	0
38	20241119	203600	66385770	1993	1993	1993	1993	0
39	20241119	203500	66385770	1993	1993	1993	1993	0
40	20241119	203400	66385770	1993	1993	1993	1993	0
41	20241119	203300	66385770	1993	1993	1993	1993	0
42	20241119	203200	66385770	1993	1993	1993	1993	0
43	20241119	203100	66385770	1993	1993	1993	1993	0
44	20241119	203000	66385770	1993	1993	1993	1993	0
45	20241119	202900	66385770	1993	1993	1993	1993	0
46	20241119	202800	66385770	1993	1993	1993	1993	0
47	20241119	202700	66385770	1993	1993	1993	1993	0
48	20241119	202600	66385770	1993	1993	1993	1993	0
49	20241119	202500	66385770	1993	1993	1993	1993	0
50	20241119	202400	66385770	1993	1993	1993	1993	0
51	20241119	202300	66385770	1993	1993	1993	1993	0
52	20241119	202200	66385770	1993	1993	1993	1993	0
53	20241119	202100	66385770	1993	1993	1993	1993	0
54	20241119	202000	66385770	1993	1993	1993	1993	0
55	20241119	201900	66385770	1993	1993	1993	1993	0
56	20241119	201800	66385770	1993	1993	1993	1993	0
57	20241119	201700	66385770	1993	1993	1993	1993	0
58	20241119	201600	66385770	1993	1993	1993	1993	0
59	20241119	201500	66385770	1993	1993	1993	1993	0
60	20241119	201400	66385770	1993	1993	1993	1993	0
61	20241119	201300	66385770	1993	1993	1993	1993	0
62	20241119	201200	66385770	1993	1993	1993	1993	2153
63	20241119	201100	66385770	1993	1993	1993	1993	0
64	20241119	201000	66385770	1993	1993	1993	1993	0
65	20241119	200900	66385770	1993	1993	1993	1993	0
66	20241119	200800	66385770	1993	1993	1993	1993	0
67	20241119	200700	66385770	1993	1993	1993	1993	0
68	20241119	200600	66385770	1993	1993	1993	1993	0
69	20241119	200500	66385770	1993	1993	1993	1993	0
70	20241119	200400	66385770	1993	1993	1993	1993	0
71	20241119	200300	66385770	1993	1993	1993	1993	0
72	20241119	200200	66385770	1993	1993	1993	1993	0
73	20241119	200100	66385770	1993	1993	1993	1993	0
74	20241119	200000	66385770	1993	1993	1993	1993	0
75	20241119	195900	66385770	1993	1993	1993	1993	0
76	20241119	195800	66385770	1993	1993	1993	1993	0
77	20241119	195700	66385770	1993	1993	1993	1993	0
78	20241119	195600	66385770	1993	1993	1993	1993	0
79	20241119	195500	66385770	1993	1993	1993	1993	0
80	20241119	195400	66385770	1993	1993	1993	1993	0
81	20241119	195300	66385770	1993	1993	1993	1993	0
82	20241119	195200	66385770	1993	1993	1993	1993	0
83	20241119	195100	66385770	1993	1993	1993	1993	0
84	20241119	195000	66385770	1993	1993	1993	1993	0
85	20241119	194900	66385770	1993	1993	1993	1993	0
86	20241119	194800	66385770	1993	1993	1993	1993	0
87	20241119	194700	66385770	1993	1993	1993	1993	0
88	20241119	194600	66385770	1993	1993	1993	1993	0
89	20241119	194500	66385770	1993	1993	1993	1993	0
90	20241119	194400	66385770	1993	1993	1993	1993	0
91	20241119	194300	66385770	1993	1993	1993	1993	0
92	20241119	194200	66385770	1993	1993	1993	1993	2153
93	20241119	194100	66385770	1993	1993	1993	1993	0
94	20241119	194000	66385770	1993	1993	1993	1993	0
95	20241119	193900	66385770	1993	1993	1993	1993	0
96	20241119	193800	66385770	1993	1993	1993	1993	0
97	20241119	193700	66385770	1993	1993	1993	1993	0
98	20241119	193600	66385770	1993	1993	1993	1993	0
99	20241119	193500	66385770	1993	1993	1993	1993	0
100	20241119	193400	66385770	1993	1993	1993	1993	0
101	20241119	193300	66385770	1993	1993	1993	1993	0
102	20241119	193200	66385770	1993	1993	1993	1993	0
103	20241119	193100	66385770	1993	1993	1993	1993	0
104	20241119	193000	66385770	1993	1993	1993	1993	0
105	20241119	192900	66385770	1993	1993	1993	1993	0
106	20241119	192800	66385770	1993	1993	1993	1993	0
107	20241119	192700	66385770	1993	1993	1993	1993	0
108	20241119	192600	66385770	1993	1993	1993	1993	0
109	20241119	192500	66385770	1993	1993	1993	1993	0
110	20241119	192400	66385770	1993	1993	1993	1993	0
111	20241119	192300	66385770	1993	1993	1993	1993	0
112	20241119	192200	66385770	1993	1993	1993	1993	0
113	20241119	192100	66385770	1993	1993	1993	1993	0
114	20241119	192000	66385770	1993	1993	1993	1993	0
115	20241119	191900	66385770	1993	1993	1993	1993	0
116	20241119	191800	66385770	1993	1993	1993	1993	0
117	20241119	191700	66385770	1993	1993	1993	1993	0
118	20241119	191600	66385770	1993	1993	1993	1993	0
119	20241119	191500	66385770	1993	1993	1993	1993	0
120	20241119	191400	66385770	1993	1993	1993	1993	0
121	20241119	191300	66385770	1993	1993	1993	1993	0
122	20241119	191200	66385770	1993	1993	1993	1993	2153
123	20241119	191100	66385770	1993	1993	1993	1993	0
124	20241119	191000	66385770	1993	1993	1993	1993	0
125	20241119	190900	66385770	1993	1993	1993	1993	0
126	20241119	190800	66385770	1993	1993	1993	1993	0
127	20241119	190700	66385770	1993	1993	1993	1993	0
128	20241119	190600	66385770	1993	1993	1993	1993	0
129	20241119	190500	66385770	1993	1993	1993	1993	0
130	20241119	190400	66385770	1993	1993	1993	1993	0
131	20241119	190300	66385770	1993	1993	1993	1993	0
132	20241119	190200	66385770	1993	1993	1993	1993	0
133	20241119	190100	66385770	1993	1993	1993	1993	0
134	20241119	190000	66385770	1993	1993	1993	1993	0
135	20241119	185900	66385770	1993	1993	1993	1993	0
136	20241119	185800	66385770	1993	1993	1993	1993	0
137	20241119	185700	66385770	1993	1993	1993	1993	0
138	20241119	185600	66385770	1993	1993	1993	1993	0
139	20241119	185500	66385770	1993	1993	1993	1993	0
140	20241119	185400	66385770	1993	1993	1993	1993	0
141	20241119	185300	66385770	1993	1993	1993	1993	0
142	20241119	185200	66385770	1993	1993	1993	1993	0
143	20241119	185100	66385770	1993	1993	1993	1993	0
144	20241119	185000	66385770	1993	1993	1993	1993	0
145	20241119	184900	66385770	1993	1993	1993	1993	0
146	20241119	184800	66385770	1993	1993	1993	1993	0
147	20241119	184700	66385770	1993	1993	1993	1993	0
148	20241119	184600	66385770	1993	1993	1993	1993	0
149	20241119	184500	66385770	1993	1993	1993	1993	0
150	20241119	184400	66385770	1993	1993	1993	1993	0
151	20241119	184300	66385770	1993	1993	1993	1993	0
152	20241119	184200	66385770	1993	1993	1993	1993	2153
153	20241119	184100	66385770	1993	1993	1993	1993	0
154	20241119	184000	66385770	1993	1993	1993	1993	0
155	20241119	183900	66385770	1993	1993	1993	1993	0
156	20241119	183800	66385770	1993	1993	1993	1993	0
157	20241119	183700	66385770	1993	1993	1993	1993	0
158	20241119	183600	66385770	1993	1993	1993	1993	0
159	20241119	183500	66385770	1993	1993	1993	1993	0
160	20241119	183400	66385770	1993	1993	1993	1993	0
161	20241119	183300	66385770	1993	1993	1993	1993	0
162	20241119	183200	66385770	1993	1993	1993	1993	0
163	20241119	183100	66385770	1993	1993	1993	1993	0
164	20241119	183000	66385770	1993	1993	1993	1993	0
165	20241119	182900	66385770	1993	1993	1993	1993	0
166	20241119	182800	66385770	1993	1993	1993	1993	0
167	20241119	182700	66385770	1993	1993	1993	1993	0
168	20241119	182600	66385770	1993	1993	1993	1993	0
169	20241119	182500	66385770	1993	1993	1993	1993	0
170	20241119	182400	66385770	1993	1993	1993	1993	0
171	20241119	182300	66385770	1993	1993	1993	1993	0
172	20241119	182200	66385770	1993	1993	1993	1993	0
173	20241119	182100	66385770	1993	1993	1993	1993	0
174	20241119	182000	66385770	1993	1993	1993	1993	0
175	20241119	181900	66385770	1993	1993	1993	1993	0
176	20241119	181800	66385770	1993	1993	1993	1993	0
177	20241119	181700	66385770	1993	1993	1993	1993	0
178	20241119	181600	66385770	1993	1993	1993	1993	0
179	20241119	181500	66385770	1993	1993	1993	1993	0
180	20241119	181400	66385770	1993	1993	1993	1993	0
181	20241119	181300	66385770	1993	1993	1993	1993	0
182	20241119	181200	66385770	1993	1993	1993	1993	2153
183	20241119	181100	66385770	1993	1993	1993	1993	0
184	20241119	181000	66385770	1993	1993	1993	1993	0
185	20241119	180900	66385770	1993	1993	1993	1993	0
186	20241119	180800	66385770	1993	1993	1993	1993	0
187	20241119	180700	66385770	1993	1993	1993	1993	0
188	20241119	180600	66385770	1993	1993	1993	1993	0
189	20241119	180500	66385770	1993	1993	1993	1993	0
190	20241119	180400	66385770	1993	1993	1993	1993	0
191	20241119	180300	66385770	1993	1993	1993	1993	0
192	20241119	180200	66385770	1993	1993	1993	1993	0
193	20241119	180100	66385770	1993	1993	1993	1993	0
194	20241119	180000	66385770	1993	1993	1993	1993	0
195	20241119	175900	66385770	1993	1993	1993	1993	0
196	20241119	175800	66385770	1993	1993	1993	1993	0
197	20241119	175700	66385770	1993	1993	1993	1993	0
198	20241119	175600	66385770	1993	1993	1993	1993	0
199	20241119	175500	66385770	1993	1993	1993	1993	0
200	20241119	175400	66385770	1993	1993	1993	1993	0
201	20241119	175300	66385770	1993	1993	1993	1993	0
202	20241119	175200	66385770	1993	1993	1993	1993	0
203	20241119	175100	66385770	1993	1993	1993	1993	0
204	20241119	175000	66385770	1993	1993	1993	1993	0
205	20241119	174900	66385770	1993	1993	1993	1993	0
206	20241119	174800	66385770	1993	1993	1993	1993	0
207	20241119	174700	66385770	1993	1993	1993	1993	0
208	20241119	174600	66385770	1993	1993	1993	1993	0
209	20241119	174500	66385770	1993	1993	1993	1993	0
210	20241119	174400	66385770	1993	1993	1993	1993	0
211	20241119	174300	66385770	1993	1993	1993	1993	0
212	20241119	174200	66385770	1993	1993	1993	1993	2153
213	20241119	174100	66385770	1993	1993	1993	1993	0
214	20241119	174000	66385770	1993	1993	1993	1993	0
215	20241119	173900	66385770	1993	1993	1993	1993	0
216	20241119	173800	66385770	1993	1993	1993	1993	0
217	20241119	173700	66385770	1993	1993	1993	1993	0
218	20241119	173600	66385770	1993	1993	1993	1993	0
219	20241119	173500	66385770	1993	1993	1993	1993	0
220	20241119	173400	66385770	1993	1993	1993	1993	0
221	20241119	173300	66385770	1993	1993	1993	1993	0
222	20241119	173200	66385770	1993	1993	1993	1993	0
223	20241119	173100	66385770	1993	1993	1993	1993	0
224	20241119	173000	66385770	1993	1993	1993	1993	0
225	20241119	172900	66385770	1993	1993	1993	1993	0
226	20241119	172800	66385770	1993	1993	1993	1993	0
227	20241119	172700	66385770	1993	1993	1993	1993	0
228	20241119	172600	66385770	1993	1993	1993	1993	0
229	20241119	172500	66385770	1993	1993	1993	1993	0
230	20241119	172400	66385770	1993	1993	1993	1993	0
231	20241119	172300	66385770	1993	1993	1993	1993	0
232	20241119	172200	66385770	1993	1993	1993	1993	0
233	20241119	172100	66385770	1993	1993	1993	1993	0
234	20241119	172000	66385770	1993	1993	1993	1993	0
235	20241119	171900	66385770	1993	1993	1993	1993	0
236	20241119	171800	66385770	1993	1993	1993	1993	0
237	20241119	171700	66385770	1993	1993	1993	1993	0
238	20241119	171600	66385770	1993	1993	1993	1993	0
239	20241119	171500	66385770	1993	1993	1993	1993	0
240	20241119	171400	66385770	1993	1993	1993	1993	0
241	20241119	171300	66385770	1993	1993	1993	1993	0
242	20241119	171200	66385770	1993	1993	1993	1993	2153
243	20241119	171100	66385770	1993	1993	1993	1993	0
244	20241119	171000	66385770	1993	1993	1993	1993	0
245	20241119	170900	66385770	1993	1993	1993	1993	0
246	20241119	170800	66385770	1993	1993	1993	1993	0
247	20241119	170700	66385770	1993	1993	1993	1993	0
248	20241119	170600	66385770	1993	1993	1993	1993	0
249	20241119	170500	66385770	1993	1993	1993	1993	0
250	20241119	170400	66385770	1993	1993	1993	1993	0
251	20241119	170300	66385770	1993	1993	1993	1993	0
252	20241119	170200	66385770	1993	1993	1993	1993	0
253	20241119	170100	66385770	1993	1993	1993	1993	0
254	20241119	170000	66385770	1993	1993	1993	1993	0
255	20241119	165900	66385770	1993	1993	1993	1993	0
256	20241119	165800	66385770	1993	1993	1993	1993	0
257	20241119	165700	66385770	1993	1993	1993	1993	0
258	20241119	165600	66385770	1993	1993	1993	1993	0
259	20241119	165500	66385770	1993	1993	1993	1993	0
260	20241119	165400	66385770	1993	1993	1993	1993	0
261	20241119	165300	66385770	1993	1993	1993	1993	0
262	20241119	165200	66385770	1993	1993	1993	1993	0
263	20241119	165100	66385770	1993	1993	1993	1993	0
264	20241119	165000	66385770	1993	1993	1993	1993	0
265	20241119	164900	66385770	1993	1993	1993	1993	0
266	20241119	164800	66385770	1993	1993	1993	1993	0
267	20241119	164700	66385770	1993	1993	1993	1993	0
268	20241119	164600	66385770	1993	1993	1993	1993	0
269	20241119	164500	66385770	1993	1993	1993	1993	0
270	20241119	164400	66385770	1993	1993	1993	1993	0
271	20241119	164300	66385770	1993	1993	1993	1993	0
272	20241119	164200	66385770	1993	1993	1993	1993	2153
273	20241119	164100	66385770	1993	1993	1993	1993	0
274	20241119	164000	66385770	1993	1993	1993	1993	0
275	20241119	163900	66385770	1993	1993	1993	1993	0
276	20241119	163800	66385770	1993	1993	1993	1993	0
277	20241119	163700	66385770	1993	1993	1993	1993	0
278	20241119	163600	66385770	1993	1993	1993	1993	0
279	20241119	163500	66385770	1993	1993	1993	1993	0
280	20241119	163400	66385770	1993	1993	1993	1993	0
281	20241119	163300	66385770	1993	1993	1993	1993	0
282	20241119	163200	66385770	1993	1993	1993	1993	0
283	20241119	163100	66385770	1993	1993	1993	1993	0
284	20241119	163000	66385770	1993	1993	1993	1993	0
285	20241119	162900	66385770	1993	1993	1993	1993	0
286	20241119	162800	66385770	1993	1993	1993	1993	0
287	20241119	162700	66385770	1993	1993	1993	1993	0
288	20241119	162600	66385770	1993	1993	1993	1993	0
289	20241119	162500	66385770	1993	1993	1993	1993	0
290	20241119	162400	66385770	1993	1993	1993	1993	0
291	20241119	162300	66385770	1993	1993	1993	1993	0
292	20241119	162200	66385770	1993	1993	1993	1993	0
293	20241119	162100	66385770	1993	1993	1993	1993	0
294	20241119	162000	66385770	1993	1993	1993	1993	0
295	20241119	161900	66385770	1993	1993	1993	1993	0
296	20241119	161800	66385770	1993	1993	1993	1993	0
297	20241119	161700	66385770	1993	1993	1993	1993	0
298	20241119	161600	66385770	1993	1993	1993	1993	0
299	20241119	161500	66385770	1993	1993	1993	1993	0
300	20241119	161400	66385770	1993	1993	1993	1993	0
301	20241119	161300	66385770	1993	1993	1993	1993	0
302	20241119	161200	66385770	1993	1993	1993	1993	2153
303	20241119	161100	66385770	1993	1993	1993	1993	0
304	20241119	161000	66385770	1993	1993	1993	1993	0
305	20241119	160900	66385770	1993	1993	1993	1993	0
306	20241119	160800	66385770	1993	1993	1993	1993	0
307	20241119	160700	66385770	1993	1993	1993	1993	0
308	20241119	160600	66385770	1993	1993	1993	1993	0
309	20241119	160500	66385770	1993	1993	1993	1993	0
310	20241119	160400	66385770	1993	1993	1993	1993	0
311	20241119	160300	66385770	1993	1993	1993	1993	0
312	20241119	160200	66385770	1993	1993	1993	1993	0
313	20241119	160100	66385770	1993	1993	1993	1993	0
314	20241119	160000	66385770	1993	1993	1993	1993	0
315	20241119	155900	66385770	1993	1993	1993	1993	0
316	20241119	155800	66385770	1993	1993	1993	1993	0
317	20241119	155700	66385770	1993	1993	1993	1993	0
318	20241119	155600	66385770	1993	1993	1993	1993	0
319	20241119	155500	66385770	1993	1993	1993	1993	0
320	20241119	155400	66385770	1993	1993	1993	1993	0
321	20241119	155300	66385770	1993	1993	1993	1993	0
322	20241119	155200	66385770	1993	1993	1993	1993	0
323	20241119	155100	66385770	1993	1993	1993	1993	0
324	20241119	155000	66385770	1993	1993	1993	1993	0
325	20241119	154900	66385770	1993	1993	1993	1993	0
326	20241119	154800	66385770	1993	1993	1993	1993	0
327	20241119	154700	66385770	1993	1993	1993	1993	0
328	20241119	154600	66385770	1993	1993	1993	1993	0
329	20241119	154500	66385770	1993	1993	1993	1993	0
330	20241119	154400	66385770	1993	1993	1993	1993	0
331	20241119	154300	66385770	1993	1993	1993	1993	0
332	20241119	154200	66385770	1993	1993	1993	1993	2153
333	20241119	154100	66385770	1993	1993	1993	1993	0
334	20241119	154000	66385770	1993	1993	1993	1993	0
335	20241119	153900	66385770	1993	1993	1993	1993	0
336	20241119	153800	66385770	1993	1993	1993	1993	0
337	20241119	153700	66385770	1993	1993	1993	1993	0
338	20241119	153600	66385770	1993	1993	1993	1993	0
339	20241119	153500	66385770	1993	1993	1993	1993	0
340	20241119	153400	66385770	1993	1993	1993	1993	0
341	20241119	153300	66385770	1993	1993	1993	1993	0
342	20241119	153200	66385770	1993	1993	1993	1993	0
343	20241119	153100	66385770	1993	1993	1993	1993	0
344	20241119	153000	66385770	1993	1993	1993	1993	2153
345	20241119	152900	62094841	1981	1981	1981	1981	0
346	20241119	152800	62094841	1981	1981	1981	1981	0
347	20241119	152700	62094841	1981	1981	1981	1981	0
348	20241119	152600	62094841	1981	1981	1981	1981	0
349	20241119	152500	62094841	1981	1981	1981	1981	0
350	20241119	152400	62094841	1981	1981	1981	1981	0
351	20241119	152300	62094841	1981	1981	1981	1981	0
352	20241119	152200	62094841	1981	1981	1981	1981	0
353	20241119	152100	62094841	1981	1981	1981	1981	0
354	20241119	152000	62094841	1981	1981	1981	1981	0
355	20241119	151900	62094841	1981	1995	1995	1980	607
356	20241119	151800	60885049	1995	1995	1995	1995	39
357	20241119	151700	60807244	1996	1996	1996	1996	0
358	20241119	151600	60807244	1996	1996	1996	1996	2
359	20241119	151500	60803252	1995	1995	1995	1995	0
360	20241119	151400	60803252	1995	1994	1995	1994	2
361	20241119	151300	60799263	1996	1996	1996	1996	10
362	20241119	151200	60779303	1998	1998	1998	1998	0
363	20241119	151100	60779303	1998	1998	1998	1998	0
364	20241119	151000	60779303	1998	1998	1998	1998	0
365	20241119	150900	60779303	1998	1998	1998	1998	0
366	20241119	150800	60779303	1998	1998	1998	1998	0
367	20241119	150700	60779303	1998	1998	1998	1998	0
368	20241119	150600	60779303	1998	1998	1998	1998	1
369	20241119	150500	60777305	1980	1991	1991	1980	77
370	20241119	150400	60624534	1998	1998	1998	1998	0
371	20241119	150300	60624534	1998	1998	1998	1998	0
372	20241119	150200	60624534	1998	1998	1998	1998	2
373	20241119	150100	60620538	1998	1998	1998	1998	0
374	20241119	150000	60620538	1998	1998	1998	1998	1
375	20241119	145900	60618540	1998	1998	1998	1998	3
376	20241119	145800	60612546	1998	1998	1998	1998	0
377	20241119	145700	60612546	1998	1995	1998	1995	295
378	20241119	145600	60023509	1996	1996	1996	1996	0
379	20241119	145500	60023509	1996	1996	1996	1996	0
380	20241119	145400	60023509	1996	1996	1996	1996	0
381	20241119	145300	60023509	1996	1993	1996	1993	522
382	20241119	145200	58982614	1993	1993	1993	1993	0
383	20241119	145100	58982614	1993	1993	1993	1993	0
384	20241119	145000	58982614	1993	1993	1993	1993	2
385	20241119	144900	58978628	1992	1986	1995	1986	153
386	20241119	144800	58674696	1986	1985	1986	1985	399
387	20241119	144700	57882456	1985	1985	1985	1985	0
388	20241119	144600	57882456	1985	1985	1985	1985	0
389	20241119	144500	57882456	1985	1983	1985	1983	12
390	20241119	144400	57858655	1983	1982	1983	1982	232
391	20241119	144300	57398819	1982	1982	1982	1982	24
392	20241119	144200	57351251	1982	1981	1982	1981	26
393	20241119	144100	57299743	1978	1978	1978	1978	16
394	20241119	144000	57268095	1982	1982	1982	1982	0
395	20241119	143900	57268095	1982	1982	1982	1982	0
396	20241119	143800	57268095	1982	1982	1982	1982	0
397	20241119	143700	57268095	1982	1982	1982	1982	0
398	20241119	143600	57268095	1982	1982	1982	1982	0
399	20241119	143500	57268095	1982	1982	1982	1982	0
400	20241119	143400	57268095	1982	1982	1982	1982	2
401	20241119	143300	57264131	1980	1981	1981	1980	26
402	20241119	143200	57212640	1982	1982	1982	1982	0
403	20241119	143100	57212640	1982	1982	1982	1982	0
404	20241119	143000	57212640	1982	1982	1982	1982	0
405	20241119	142900	57212640	1982	1982	1982	1982	0
406	20241119	142800	57212640	1982	1982	1982	1982	2
407	20241119	142700	57208676	1981	1981	1981	1981	0
408	20241119	142600	57208676	1981	1983	1983	1981	31
409	20241119	142500	57147261	1981	1981	1981	1981	40
410	20241119	142400	57068021	1981	1981	1981	1981	50
411	20241119	142300	56968971	1981	1980	1981	1980	179
412	20241119	142200	56614492	1980	1980	1980	1980	52
413	20241119	142100	56511532	1980	1980	1980	1980	623
414	20241119	142000	55277992	1980	1980	1980	1976	1076
415	20241119	141900	53149452	1981	1981	1981	1981	1
416	20241119	141800	53147471	1980	1981	1981	1980	43
417	20241119	141700	53062320	1981	1981	1981	1981	132
418	20241119	141600	52800828	1980	1980	1980	1980	84
419	20241119	141500	52634508	1981	1981	1981	1981	57
420	20241119	141400	52521591	1981	1981	1981	1981	0
421	20241119	141300	52521591	1981	1981	1981	1981	60
422	20241119	141200	52402731	1981	1981	1981	1981	50
423	20241119	141100	52303681	1983	1983	1983	1983	0
424	20241119	141000	52303681	1983	1983	1983	1983	40
425	20241119	140900	52224361	1983	1983	1983	1983	0
426	20241119	140800	52224361	1983	1983	1983	1983	0
427	20241119	140700	52224361	1983	1983	1983	1983	0
428	20241119	140600	52224361	1983	1983	1983	1983	16
429	20241119	140500	52192633	1981	1981	1981	1981	82
430	20241119	140400	52030191	1983	1983	1983	1983	0
431	20241119	140300	52030191	1983	1983	1983	1983	0
432	20241119	140200	52030191	1983	1983	1983	1983	0
433	20241119	140100	52030191	1983	1983	1983	1983	0
434	20241119	140000	52030191	1983	1983	1983	1983	0
435	20241119	135900	52030191	1983	1983	1983	1983	0
436	20241119	135800	52030191	1983	1983	1983	1983	0
437	20241119	135700	52030191	1983	1983	1983	1983	0
438	20241119	135600	52030191	1983	1983	1983	1983	0
439	20241119	135500	52030191	1983	1983	1983	1983	1
440	20241119	135400	52028208	1975	1975	1975	1975	0
441	20241119	135300	52028208	1975	1975	1975	1975	10
442	20241119	135200	52008458	1975	1975	1975	1975	0
443	20241119	135100	52008458	1975	1975	1975	1975	16
444	20241119	135000	51976858	1983	1983	1983	1983	10
445	20241119	134900	51957028	1983	1983	1983	1983	8
446	20241119	134800	51941164	1983	1983	1983	1983	0
447	20241119	134700	51941164	1983	1983	1983	1983	0
448	20241119	134600	51941164	1983	1981	1983	1981	39
449	20241119	134500	51863903	1981	1981	1981	1981	0
450	20241119	134400	51863903	1981	1981	1981	1981	1
451	20241119	134300	51861922	1975	1975	1975	1975	0
452	20241119	134200	51861922	1975	1981	1981	1975	50
453	20241119	134100	51762973	1981	1981	1981	1981	0
454	20241119	134000	51762973	1981	1981	1981	1981	0
455	20241119	133900	51762973	1981	1981	1981	1981	0
456	20241119	133800	51762973	1981	1981	1981	1981	1
457	20241119	133700	51760992	1981	1981	1981	1981	6
458	20241119	133600	51749106	1981	1981	1981	1981	0
459	20241119	133500	51749106	1981	1981	1981	1981	80
460	20241119	133400	51590626	1981	1981	1981	1981	0
461	20241119	133300	51590626	1981	1981	1981	1981	0
462	20241119	133200	51590626	1981	1981	1981	1981	0
463	20241119	133100	51590626	1981	1981	1981	1981	0
464	20241119	133000	51590626	1981	1981	1981	1981	12
465	20241119	132900	51566854	1981	1979	1981	1979	33
466	20241119	132800	51501542	1978	1978	1978	1978	0
467	20241119	132700	51501542	1978	1978	1978	1978	0
468	20241119	132600	51501542	1978	1978	1978	1978	0
469	20241119	132500	51501542	1978	1978	1978	1978	0
470	20241119	132400	51501542	1978	1978	1978	1978	0
471	20241119	132300	51501542	1978	1978	1978	1977	29
472	20241119	132200	51444206	1977	1976	1977	1974	406
473	20241119	132100	50641681	1977	1976	1979	1975	921
474	20241119	132000	48822181	1976	1977	1977	1976	109
475	20241119	131900	48606698	1981	1981	1981	1981	0
476	20241119	131800	48606698	1981	1981	1981	1981	0
477	20241119	131700	48606698	1981	1981	1981	1981	0
478	20241119	131600	48606698	1981	1981	1981	1981	0
479	20241119	131500	48606698	1981	1981	1981	1981	0
480	20241119	131400	48606698	1981	1981	1981	1981	0
481	20241119	131300	48606698	1981	1981	1981	1981	0
482	20241119	131200	48606698	1981	1981	1981	1981	0
483	20241119	131100	48606698	1981	1981	1981	1981	0
484	20241119	131000	48606698	1981	1981	1981	1981	0
485	20241119	130900	48606698	1981	1981	1981	1981	0
486	20241119	130800	48606698	1981	1981	1981	1981	0
487	20241119	130700	48606698	1981	1981	1981	1981	0
488	20241119	130600	48606698	1981	1981	1981	1981	0
489	20241119	130500	48606698	1981	1981	1981	1981	0
490	20241119	130400	48606698	1981	1981	1981	1981	0
491	20241119	130300	48606698	1981	1981	1981	1981	0
492	20241119	130200	48606698	1981	1981	1981	1981	0
493	20241119	130100	48606698	1981	1981	1981	1981	0
494	20241119	130000	48606698	1981	1981	1981	1981	0
495	20241119	125900	48606698	1981	1981	1981	1981	0
496	20241119	125800	48606698	1981	1981	1981	1981	0
497	20241119	125700	48606698	1981	1981	1981	1981	0
498	20241119	125600	48606698	1981	1981	1981	1981	0
499	20241119	125500	48606698	1981	1981	1981	1981	0
500	20241119	125400	48606698	1981	1979	1981	1979	89
501	20241119	125300	48430565	1979	1979	1979	1979	0
502	20241119	125200	48430565	1979	1979	1979	1979	0
503	20241119	125100	48430565	1979	1979	1979	1979	12
504	20241119	125000	48406817	1979	1980	1980	1976	1142
505	20241119	124900	46146997	1980	1980	1980	1980	0
506	20241119	124800	46146997	1980	1980	1980	1980	1
507	20241119	124700	46145017	1981	1981	1981	1981	0
508	20241119	124600	46145017	1981	1981	1981	1981	0
509	20241119	124500	46145017	1981	1981	1981	1981	0
510	20241119	124400	46145017	1981	1981	1981	1980	90
511	20241119	124300	45966736	1983	1983	1983	1981	161
512	20241119	124200	45647635	1985	1985	1985	1985	0
513	20241119	124100	45647635	1985	1985	1985	1985	0
514	20241119	124000	45647635	1985	1985	1985	1985	0
515	20241119	123900	45647635	1985	1985	1985	1985	0
516	20241119	123800	45647635	1985	1983	1985	1983	35
517	20241119	123700	45578170	1985	1985	1985	1985	0
518	20241119	123600	45578170	1985	1985	1985	1985	20
519	20241119	123500	45538470	1986	1986	1986	1986	0
520	20241119	123400	45538470	1986	1986	1986	1986	0
521	20241119	123300	45538470	1986	1986	1986	1986	0
522	20241119	123200	45538470	1986	1986	1986	1986	0
523	20241119	123100	45538470	1986	1986	1986	1986	0
524	20241119	123000	45538470	1986	1986	1986	1986	0
525	20241119	122900	45538470	1986	1985	1986	1985	11
526	20241119	122800	45516634	1984	1986	1986	1984	218
527	20241119	122700	45084120	1985	1985	1985	1985	300
528	20241119	122600	44488620	1986	1987	1987	1985	403
529	20241119	122500	43688660	1987	1987	1987	1987	36
530	20241119	122400	43617128	1987	1987	1987	1987	0
531	20241119	122300	43617128	1987	1986	1987	1986	503
532	20241119	122200	42617962	1986	1985	1986	1985	155
533	20241119	122100	42310232	1985	1984	1985	1984	297
534	20241119	122000	41720934	1984	1982	1984	1980	966
535	20241119	121900	39807822	1983	1983	1983	1983	50
536	20241119	121800	39708672	1997	1997	1997	1997	0
537	20241119	121700	39708672	1997	1997	1997	1997	0
538	20241119	121600	39708672	1997	1997	1997	1997	0
539	20241119	121500	39708672	1997	1997	1997	1997	0
540	20241119	121400	39708672	1997	1997	1997	1997	0
541	20241119	121300	39708672	1997	1997	1997	1997	0
542	20241119	121200	39708672	1997	1997	1997	1997	0
543	20241119	121100	39708672	1997	1997	1997	1997	0
544	20241119	121000	39708672	1997	1997	1997	1997	0
545	20241119	120900	39708672	1997	1997	1997	1997	0
546	20241119	120800	39708672	1997	1997	1997	1997	0
547	20241119	120700	39708672	1997	1997	1997	1997	0
548	20241119	120600	39708672	1997	1997	1997	1997	0
549	20241119	120500	39708672	1997	1997	1997	1997	0
550	20241119	120400	39708672	1997	1997	1997	1997	0
551	20241119	120300	39708672	1997	1997	1997	1997	0
552	20241119	120200	39708672	1997	1997	1997	1997	0
553	20241119	120100	39708672	1997	1997	1997	1997	0
554	20241119	120000	39708672	1997	1997	1997	1997	0
555	20241119	115900	39708672	1997	1997	1997	1997	0
556	20241119	115800	39708672	1997	1997	1997	1997	0
557	20241119	115700	39708672	1997	1997	1997	1997	1
558	20241119	115600	39706675	1982	1984	1984	1982	1169
559	20241119	115500	37388896	1998	1984	1998	1984	2
560	20241119	115400	37384914	1998	1998	1998	1998	0
561	20241119	115300	37384914	1998	1998	1998	1998	0
562	20241119	115200	37384914	1998	1998	1998	1998	0
563	20241119	115100	37384914	1998	1984	1998	1984	502
564	20241119	115000	36388918	1984	1984	1984	1984	0
565	20241119	114900	36388918	1984	1985	1985	1984	350
566	20241119	114800	35694377	1998	1998	1998	1998	0
567	20241119	114700	35694377	1998	1998	1998	1998	0
568	20241119	114600	35694377	1998	1998	1998	1998	0
569	20241119	114500	35694377	1998	1998	1998	1998	0
570	20241119	114400	35694377	1998	1998	1998	1998	0
571	20241119	114300	35694377	1998	1998	1998	1998	0
572	20241119	114200	35694377	1998	1998	1998	1998	0
573	20241119	114100	35694377	1998	1998	1998	1998	0
574	20241119	114000	35694377	1998	1998	1998	1998	0
575	20241119	113900	35694377	1998	1998	1998	1998	0
576	20241119	113800	35694377	1998	1998	1998	1998	0
577	20241119	113700	35694377	1998	1998	1998	1998	0
578	20241119	113600	35694377	1998	1998	1998	1998	0
579	20241119	113500	35694377	1998	1998	1998	1998	0
580	20241119	113400	35694377	1998	1986	1998	1985	501
581	20241119	113300	34699826	1986	1991	1998	1986	4466
582	20241119	113200	25823936	1998	1998	1998	1998	0
583	20241119	113100	25823936	1998	1998	1998	1998	0
584	20241119	113000	25823936	1998	1996	1998	1996	499
585	20241119	112900	24827878	1996	1996	1996	1996	0
586	20241119	112800	24827878	1996	1996	1996	1996	0
587	20241119	112700	24827878	1996	1996	1996	1996	2
588	20241119	112600	24823886	1995	1995	1995	1995	4
589	20241119	112500	24815906	1996	1996	1996	1996	14
590	20241119	112400	24787962	1996	1996	1996	1996	0
591	20241119	112300	24787962	1996	1996	1996	1996	0
592	20241119	112200	24787962	1996	1996	1996	1996	0
593	20241119	112100	24787962	1996	1996	1996	1996	0
594	20241119	112000	24787962	1996	1996	1996	1996	0
595	20241119	111900	24787962	1996	1996	1996	1996	0
596	20241119	111800	24787962	1996	1996	1996	1996	0
597	20241119	111700	24787962	1996	1996	1996	1996	0
598	20241119	111600	24787962	1996	1996	1996	1996	1
599	20241119	111500	24785966	1996	1996	1996	1996	0
600	20241119	111400	24785966	1996	1996	1996	1996	0
601	20241119	111300	24785966	1996	1996	1996	1996	7
602	20241119	111200	24771994	1996	1996	1996	1996	0
603	20241119	111100	24771994	1996	1996	1996	1996	0
604	20241119	111000	24771994	1996	1996	1996	1996	0
605	20241119	110900	24771994	1996	1996	1996	1996	0
606	20241119	110800	24771994	1996	1996	1996	1996	0
607	20241119	110700	24771994	1996	1996	1996	1996	0
608	20241119	110600	24771994	1996	1988	1996	1988	2
609	20241119	110500	24768010	1994	1994	1994	1994	0
610	20241119	110400	24768010	1994	1987	1994	1987	353
611	20241119	110300	24064135	1992	1992	1992	1992	1450
612	20241119	110200	21175735	1992	1992	1992	1992	0
613	20241119	110100	21175735	1992	1992	1992	1992	0
614	20241119	110000	21175735	1992	1992	1992	1992	0
615	20241119	105900	21175735	1992	1992	1992	1992	0
616	20241119	105800	21175735	1992	1992	1992	1992	0
617	20241119	105700	21175735	1992	1992	1992	1992	0
618	20241119	105600	21175735	1992	1992	1992	1992	2
619	20241119	105500	21171751	1993	1993	1993	1993	0
620	20241119	105400	21171751	1993	1993	1993	1993	0
621	20241119	105300	21171751	1993	1993	1993	1993	0
622	20241119	105200	21171751	1993	1993	1993	1993	1
623	20241119	105100	21169758	1993	1993	1993	1993	0
624	20241119	105000	21169758	1993	1993	1993	1993	5
625	20241119	104900	21159793	1993	1983	1993	1983	433
626	20241119	104800	20301144	1983	1983	1983	1983	1
627	20241119	104700	20299161	1994	1994	1994	1994	0
628	20241119	104600	20299161	1994	1994	1994	1994	0
629	20241119	104500	20299161	1994	1994	1994	1994	0
630	20241119	104400	20299161	1994	1994	1994	1994	0
631	20241119	104300	20299161	1994	1994	1994	1994	0
632	20241119	104200	20299161	1994	1994	1994	1994	0
633	20241119	104100	20299161	1994	1994	1994	1994	0
634	20241119	104000	20299161	1994	1994	1994	1994	2
635	20241119	103900	20295173	1983	1983	1983	1983	44
636	20241119	103800	20207921	1994	1994	1994	1994	0
637	20241119	103700	20207921	1994	1994	1994	1994	0
638	20241119	103600	20207921	1994	1994	1994	1994	0
639	20241119	103500	20207921	1994	1994	1994	1994	0
640	20241119	103400	20207921	1994	1994	1994	1994	0
641	20241119	103300	20207921	1994	1994	1994	1994	0
642	20241119	103200	20207921	1994	1994	1994	1994	0
643	20241119	103100	20207921	1994	1994	1994	1994	0
644	20241119	103000	20207921	1994	1994	1994	1994	0
645	20241119	102900	20207921	1994	1994	1994	1994	0
646	20241119	102800	20207921	1994	1994	1994	1994	0
647	20241119	102700	20207921	1994	1994	1994	1994	0
648	20241119	102600	20207921	1994	1994	1994	1994	0
649	20241119	102500	20207921	1994	1994	1994	1994	0
650	20241119	102400	20207921	1994	1994	1994	1994	0
651	20241119	102300	20207921	1994	1994	1994	1994	0
652	20241119	102200	20207921	1994	1994	1994	1994	0
653	20241119	102100	20207921	1994	1994	1994	1994	0
654	20241119	102000	20207921	1994	1994	1994	1994	0
655	20241119	101900	20207921	1994	1994	1994	1994	2
656	20241119	101800	20203933	1994	1994	1994	1994	0
657	20241119	101700	20203933	1994	1993	1994	1993	69
658	20241119	101600	20066412	1994	1993	1994	1993	75
659	20241119	101500	19916936	1994	1994	1994	1993	96
660	20241119	101400	19725579	1982	1982	1982	1982	2890
661	20241119	101300	13997599	1981	1982	1982	1981	1137
662	20241119	101200	11744202	1982	1982	1982	1982	108
663	20241119	101100	11530146	1982	1982	1982	1982	10
664	20241119	101000	11510326	1994	1994	1994	1994	0
665	20241119	100900	11510326	1994	1994	1994	1994	0
666	20241119	100800	11510326	1994	1994	1994	1994	0
667	20241119	100700	11510326	1994	1994	1994	1994	0
668	20241119	100600	11510326	1994	1994	1994	1994	0
669	20241119	100500	11510326	1994	1982	1994	1982	12
670	20241119	100400	11486422	1994	1994	1994	1994	1
671	20241119	100300	11484428	1994	1983	1994	1982	390
672	20241119	100200	10711224	1994	1994	1994	1994	4
673	20241119	100100	10703248	1994	1994	1994	1994	0
674	20241119	100000	10703248	1994	1994	1994	1994	0
675	20241119	095900	10703248	1994	1994	1994	1994	0
676	20241119	095800	10703248	1994	1994	1994	1994	0
677	20241119	095700	10703248	1994	1994	1994	1994	0
678	20241119	095600	10703248	1994	1994	1994	1994	0
679	20241119	095500	10703248	1994	1994	1994	1994	0
680	20241119	095400	10703248	1994	1994	1994	1994	0
681	20241119	095300	10703248	1994	1994	1994	1994	1
682	20241119	095200	10701254	1993	1993	1993	1993	0
683	20241119	095100	10701254	1993	1993	1993	1993	0
684	20241119	095000	10701254	1993	1982	1993	1982	1003
685	20241119	094900	8713275	1994	1994	1994	1994	0
686	20241119	094800	8713275	1994	1994	1994	1994	0
687	20241119	094700	8713275	1994	1994	1994	1994	0
688	20241119	094600	8713275	1994	1994	1994	1994	0
689	20241119	094500	8713275	1994	1994	1994	1994	0
690	20241119	094400	8713275	1994	1994	1994	1994	0
691	20241119	094300	8713275	1994	1994	1994	1994	0
692	20241119	094200	8713275	1994	1994	1994	1994	8
693	20241119	094100	8697323	1993	1994	1994	1993	4
694	20241119	094000	8689350	1982	1994	1994	1982	21
695	20241119	093900	8647533	1994	1994	1994	1994	0
696	20241119	093800	8647533	1994	1994	1994	1994	0
697	20241119	093700	8647533	1994	1994	1994	1994	0
698	20241119	093600	8647533	1994	1994	1994	1994	0
699	20241119	093500	8647533	1994	1982	1994	1982	245
700	20241119	093400	8161907	1996	1996	1996	1996	0
701	20241119	093300	8161907	1996	1996	1996	1996	0
702	20241119	093200	8161907	1996	1996	1996	1996	0
703	20241119	093100	8161907	1996	1996	1996	1996	0
704	20241119	093000	8161907	1996	1996	1996	1996	0
705	20241119	092900	8161907	1996	1996	1996	1996	0
706	20241119	092800	8161907	1996	1996	1996	1996	0
707	20241119	092700	8161907	1996	1996	1996	1996	4
708	20241119	092600	8153923	1996	1994	1996	1994	104
709	20241119	092500	7946457	1996	1996	1996	1996	0
710	20241119	092400	7946457	1996	1996	1996	1996	0
711	20241119	092300	7946457	1996	1996	1996	1996	3
712	20241119	092200	7940469	1998	1998	1998	1998	1
713	20241119	092100	7938471	1998	1998	1998	1998	0
714	20241119	092000	7938471	1998	1998	1998	1998	5
715	20241119	091900	7928481	1998	1998	1998	1998	0
716	20241119	091800	7928481	1998	1998	1998	1998	0
717	20241119	091700	7928481	1998	1998	1998	1998	0
718	20241119	091600	7928481	1998	1998	1998	1998	0
719	20241119	091500	7928481	1998	1998	1998	1998	0
720	20241119	091400	7928481	1998	1993	1998	1980	2006
721	20241119	091300	3953521	1998	1998	1998	1998	11
722	20241119	091200	3931543	1998	1998	1998	1998	12
723	20241119	091100	3907567	1998	1998	1998	1998	0
724	20241119	091000	3907567	1998	1998	1998	1998	9
725	20241119	090900	3889585	1998	1998	1998	1998	18
726	20241119	090800	3853621	1998	1998	1998	1998	0
727	20241119	090700	3853621	1998	1998	1998	1998	6
728	20241119	090600	3841633	1998	1998	1998	1983	1323
729	20241119	090500	1214744	1999	1999	1999	1999	0
730	20241119	090400	1214744	1999	1986	1999	1986	54
731	20241119	090300	1107451	1999	1999	1999	1999	4
732	20241119	090200	1099455	1985	1985	1985	1985	0
733	20241119	090100	1099455	1985	1985	1985	1985	105
734	20241119	090000	891030	2000	2005	2005	2000	445