KissMeData/032280/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	191200	51868759	1990	1990	1990	1990	959
3	20231127	191100	51868759	1990	1990	1990	1990	0
4	20231127	191000	51868759	1990	1990	1990	1990	0
5	20231127	190900	51868759	1990	1990	1990	1990	0
6	20231127	190800	51868759	1990	1990	1990	1990	0
7	20231127	190700	51868759	1990	1990	1990	1990	0
8	20231127	190600	51868759	1990	1990	1990	1990	0
9	20231127	190500	51868759	1990	1990	1990	1990	0
10	20231127	190400	51868759	1990	1990	1990	1990	0
11	20231127	190300	51868759	1990	1990	1990	1990	0
12	20231127	190200	51868759	1990	1990	1990	1990	0
13	20231127	190100	51868759	1990	1990	1990	1990	0
14	20231127	190000	51868759	1990	1990	1990	1990	0
15	20231127	185900	51868759	1990	1990	1990	1990	0
16	20231127	185800	51868759	1990	1990	1990	1990	0
17	20231127	185700	51868759	1990	1990	1990	1990	0
18	20231127	185600	51868759	1990	1990	1990	1990	0
19	20231127	185500	51868759	1990	1990	1990	1990	0
20	20231127	185400	51868759	1990	1990	1990	1990	0
21	20231127	185300	51868759	1990	1990	1990	1990	0
22	20231127	185200	51868759	1990	1990	1990	1990	0
23	20231127	185100	51868759	1990	1990	1990	1990	0
24	20231127	185000	51868759	1990	1990	1990	1990	0
25	20231127	184900	51868759	1990	1990	1990	1990	0
26	20231127	184800	51868759	1990	1990	1990	1990	0
27	20231127	184700	51868759	1990	1990	1990	1990	0
28	20231127	184600	51868759	1990	1990	1990	1990	0
29	20231127	184500	51868759	1990	1990	1990	1990	0
30	20231127	184400	51868759	1990	1990	1990	1990	0
31	20231127	184300	51868759	1990	1990	1990	1990	0
32	20231127	184200	51868759	1990	1990	1990	1990	959
33	20231127	184100	51868759	1990	1990	1990	1990	0
34	20231127	184000	51868759	1990	1990	1990	1990	0
35	20231127	183900	51868759	1990	1990	1990	1990	0
36	20231127	183800	51868759	1990	1990	1990	1990	0
37	20231127	183700	51868759	1990	1990	1990	1990	0
38	20231127	183600	51868759	1990	1990	1990	1990	0
39	20231127	183500	51868759	1990	1990	1990	1990	0
40	20231127	183400	51868759	1990	1990	1990	1990	0
41	20231127	183300	51868759	1990	1990	1990	1990	0
42	20231127	183200	51868759	1990	1990	1990	1990	0
43	20231127	183100	51868759	1990	1990	1990	1990	0
44	20231127	183000	51868759	1990	1990	1990	1990	0
45	20231127	182900	51868759	1990	1990	1990	1990	0
46	20231127	182800	51868759	1990	1990	1990	1990	0
47	20231127	182700	51868759	1990	1990	1990	1990	0
48	20231127	182600	51868759	1990	1990	1990	1990	0
49	20231127	182500	51868759	1990	1990	1990	1990	0
50	20231127	182400	51868759	1990	1990	1990	1990	0
51	20231127	182300	51868759	1990	1990	1990	1990	0
52	20231127	182200	51868759	1990	1990	1990	1990	0
53	20231127	182100	51868759	1990	1990	1990	1990	0
54	20231127	182000	51868759	1990	1990	1990	1990	0
55	20231127	181900	51868759	1990	1990	1990	1990	0
56	20231127	181800	51868759	1990	1990	1990	1990	0
57	20231127	181700	51868759	1990	1990	1990	1990	0
58	20231127	181600	51868759	1990	1990	1990	1990	0
59	20231127	181500	51868759	1990	1990	1990	1990	0
60	20231127	181400	51868759	1990	1990	1990	1990	0
61	20231127	181300	51868759	1990	1990	1990	1990	0
62	20231127	181200	51868759	1990	1990	1990	1990	959
63	20231127	181100	51868759	1990	1990	1990	1990	0
64	20231127	181000	51868759	1990	1990	1990	1990	0
65	20231127	180900	51868759	1990	1990	1990	1990	0
66	20231127	180800	51868759	1990	1990	1990	1990	0
67	20231127	180700	51868759	1990	1990	1990	1990	0
68	20231127	180600	51868759	1990	1990	1990	1990	0
69	20231127	180500	51868759	1990	1990	1990	1990	0
70	20231127	180400	51868759	1990	1990	1990	1990	0
71	20231127	180300	51868759	1990	1990	1990	1990	0
72	20231127	180200	51868759	1990	1990	1990	1990	0
73	20231127	180100	51868759	1990	1990	1990	1990	0
74	20231127	180000	51868759	1990	1990	1990	1990	0
75	20231127	175900	51868759	1990	1990	1990	1990	0
76	20231127	175800	51868759	1990	1990	1990	1990	0
77	20231127	175700	51868759	1990	1990	1990	1990	0
78	20231127	175600	51868759	1990	1990	1990	1990	0
79	20231127	175500	51868759	1990	1990	1990	1990	0
80	20231127	175400	51868759	1990	1990	1990	1990	0
81	20231127	175300	51868759	1990	1990	1990	1990	0
82	20231127	175200	51868759	1990	1990	1990	1990	0
83	20231127	175100	51868759	1990	1990	1990	1990	0
84	20231127	175000	51868759	1990	1990	1990	1990	0
85	20231127	174900	51868759	1990	1990	1990	1990	0
86	20231127	174800	51868759	1990	1990	1990	1990	0
87	20231127	174700	51868759	1990	1990	1990	1990	0
88	20231127	174600	51868759	1990	1990	1990	1990	0
89	20231127	174500	51868759	1990	1990	1990	1990	0
90	20231127	174400	51868759	1990	1990	1990	1990	0
91	20231127	174300	51868759	1990	1990	1990	1990	0
92	20231127	174200	51868759	1990	1990	1990	1990	959
93	20231127	174100	51868759	1990	1990	1990	1990	0
94	20231127	174000	51868759	1990	1990	1990	1990	0
95	20231127	173900	51868759	1990	1990	1990	1990	0
96	20231127	173800	51868759	1990	1990	1990	1990	0
97	20231127	173700	51868759	1990	1990	1990	1990	0
98	20231127	173600	51868759	1990	1990	1990	1990	0
99	20231127	173500	51868759	1990	1990	1990	1990	0
100	20231127	173400	51868759	1990	1990	1990	1990	0
101	20231127	173300	51868759	1990	1990	1990	1990	0
102	20231127	173200	51868759	1990	1990	1990	1990	0
103	20231127	173100	51868759	1990	1990	1990	1990	0
104	20231127	173000	51868759	1990	1990	1990	1990	0
105	20231127	172900	51868759	1990	1990	1990	1990	0
106	20231127	172800	51868759	1990	1990	1990	1990	0
107	20231127	172700	51868759	1990	1990	1990	1990	0
108	20231127	172600	51868759	1990	1990	1990	1990	0
109	20231127	172500	51868759	1990	1990	1990	1990	0
110	20231127	172400	51868759	1990	1990	1990	1990	0
111	20231127	172300	51868759	1990	1990	1990	1990	0
112	20231127	172200	51868759	1990	1990	1990	1990	0
113	20231127	172100	51868759	1990	1990	1990	1990	0
114	20231127	172000	51868759	1990	1990	1990	1990	0
115	20231127	171900	51868759	1990	1990	1990	1990	0
116	20231127	171800	51868759	1990	1990	1990	1990	0
117	20231127	171700	51868759	1990	1990	1990	1990	0
118	20231127	171600	51868759	1990	1990	1990	1990	0
119	20231127	171500	51868759	1990	1990	1990	1990	0
120	20231127	171400	51868759	1990	1990	1990	1990	0
121	20231127	171300	51868759	1990	1990	1990	1990	0
122	20231127	171200	51868759	1990	1990	1990	1990	959
123	20231127	171100	51868759	1990	1990	1990	1990	0
124	20231127	171000	51868759	1990	1990	1990	1990	0
125	20231127	170900	51868759	1990	1990	1990	1990	0
126	20231127	170800	51868759	1990	1990	1990	1990	0
127	20231127	170700	51868759	1990	1990	1990	1990	0
128	20231127	170600	51868759	1990	1990	1990	1990	0
129	20231127	170500	51868759	1990	1990	1990	1990	0
130	20231127	170400	51868759	1990	1990	1990	1990	0
131	20231127	170300	51868759	1990	1990	1990	1990	0
132	20231127	170200	51868759	1990	1990	1990	1990	0
133	20231127	170100	51868759	1990	1990	1990	1990	0
134	20231127	170000	51868759	1990	1990	1990	1990	0
135	20231127	165900	51868759	1990	1990	1990	1990	0
136	20231127	165800	51868759	1990	1990	1990	1990	0
137	20231127	165700	51868759	1990	1990	1990	1990	0
138	20231127	165600	51868759	1990	1990	1990	1990	0
139	20231127	165500	51868759	1990	1990	1990	1990	0
140	20231127	165400	51868759	1990	1990	1990	1990	0
141	20231127	165300	51868759	1990	1990	1990	1990	0
142	20231127	165200	51868759	1990	1990	1990	1990	0
143	20231127	165100	51868759	1990	1990	1990	1990	0
144	20231127	165000	51868759	1990	1990	1990	1990	0
145	20231127	164900	51868759	1990	1990	1990	1990	0
146	20231127	164800	51868759	1990	1990	1990	1990	0
147	20231127	164700	51868759	1990	1990	1990	1990	0
148	20231127	164600	51868759	1990	1990	1990	1990	0
149	20231127	164500	51868759	1990	1990	1990	1990	0
150	20231127	164400	51868759	1990	1990	1990	1990	0
151	20231127	164300	51868759	1990	1990	1990	1990	0
152	20231127	164200	51868759	1990	1990	1990	1990	959
153	20231127	164100	51868759	1990	1990	1990	1990	0
154	20231127	164000	51868759	1990	1990	1990	1990	0
155	20231127	163900	51868759	1990	1990	1990	1990	0
156	20231127	163800	51868759	1990	1990	1990	1990	0
157	20231127	163700	51868759	1990	1990	1990	1990	0
158	20231127	163600	51868759	1990	1990	1990	1990	0
159	20231127	163500	51868759	1990	1990	1990	1990	0
160	20231127	163400	51868759	1990	1990	1990	1990	0
161	20231127	163300	51868759	1990	1990	1990	1990	0
162	20231127	163200	51868759	1990	1990	1990	1990	0
163	20231127	163100	51868759	1990	1990	1990	1990	0
164	20231127	163000	51868759	1990	1990	1990	1990	0
165	20231127	162900	51868759	1990	1990	1990	1990	0
166	20231127	162800	51868759	1990	1990	1990	1990	0
167	20231127	162700	51868759	1990	1990	1990	1990	0
168	20231127	162600	51868759	1990	1990	1990	1990	0
169	20231127	162500	51868759	1990	1990	1990	1990	0
170	20231127	162400	51868759	1990	1990	1990	1990	0
171	20231127	162300	51868759	1990	1990	1990	1990	0
172	20231127	162200	51868759	1990	1990	1990	1990	0
173	20231127	162100	51868759	1990	1990	1990	1990	0
174	20231127	162000	51868759	1990	1990	1990	1990	0
175	20231127	161900	51868759	1990	1990	1990	1990	0
176	20231127	161800	51868759	1990	1990	1990	1990	0
177	20231127	161700	51868759	1990	1990	1990	1990	0
178	20231127	161600	51868759	1990	1990	1990	1990	0
179	20231127	161500	51868759	1990	1990	1990	1990	0
180	20231127	161400	51868759	1990	1990	1990	1990	0
181	20231127	161300	51868759	1990	1990	1990	1990	0
182	20231127	161200	51868759	1990	1990	1990	1990	959
183	20231127	161100	51868759	1990	1990	1990	1990	0
184	20231127	161000	51868759	1990	1990	1990	1990	0
185	20231127	160900	51868759	1990	1990	1990	1990	0
186	20231127	160800	51868759	1990	1990	1990	1990	0
187	20231127	160700	51868759	1990	1990	1990	1990	0
188	20231127	160600	51868759	1990	1990	1990	1990	0
189	20231127	160500	51868759	1990	1990	1990	1990	0
190	20231127	160400	51868759	1990	1990	1990	1990	0
191	20231127	160300	51868759	1990	1990	1990	1990	0
192	20231127	160200	51868759	1990	1990	1990	1990	0
193	20231127	160100	51868759	1990	1990	1990	1990	0
194	20231127	160000	51868759	1990	1990	1990	1990	0
195	20231127	155900	51868759	1990	1990	1990	1990	0
196	20231127	155800	51868759	1990	1990	1990	1990	0
197	20231127	155700	51868759	1990	1990	1990	1990	0
198	20231127	155600	51868759	1990	1990	1990	1990	0
199	20231127	155500	51868759	1990	1990	1990	1990	0
200	20231127	155400	51868759	1990	1990	1990	1990	0
201	20231127	155300	51868759	1990	1990	1990	1990	0
202	20231127	155200	51868759	1990	1990	1990	1990	0
203	20231127	155100	51868759	1990	1990	1990	1990	0
204	20231127	155000	51868759	1990	1990	1990	1990	0
205	20231127	154900	51868759	1990	1990	1990	1990	0
206	20231127	154800	51868759	1990	1990	1990	1990	0
207	20231127	154700	51868759	1990	1990	1990	1990	0
208	20231127	154600	51868759	1990	1990	1990	1990	0
209	20231127	154500	51868759	1990	1990	1990	1990	0
210	20231127	154400	51868759	1990	1990	1990	1990	0
211	20231127	154300	51868759	1990	1990	1990	1990	0
212	20231127	154200	51868759	1990	1990	1990	1990	959
213	20231127	154100	51868759	1990	1990	1990	1990	0
214	20231127	154000	51868759	1990	1990	1990	1990	0
215	20231127	153900	51868759	1990	1990	1990	1990	0
216	20231127	153800	51868759	1990	1990	1990	1990	0
217	20231127	153700	51868759	1990	1990	1990	1990	0
218	20231127	153600	51868759	1990	1990	1990	1990	0
219	20231127	153500	51868759	1990	1990	1990	1990	0
220	20231127	153400	51868759	1990	1990	1990	1990	0
221	20231127	153300	51868759	1990	1990	1990	1990	0
222	20231127	153200	51868759	1990	1990	1990	1990	0
223	20231127	153100	51868759	1990	1990	1990	1990	0
224	20231127	153000	51868759	1990	1990	1990	1990	959
225	20231127	152900	49960349	1989	1989	1989	1989	0
226	20231127	152800	49960349	1989	1989	1989	1989	0
227	20231127	152700	49960349	1989	1989	1989	1989	0
228	20231127	152600	49960349	1989	1989	1989	1989	0
229	20231127	152500	49960349	1989	1989	1989	1989	0
230	20231127	152400	49960349	1989	1989	1989	1989	0
231	20231127	152300	49960349	1989	1989	1989	1989	0
232	20231127	152200	49960349	1989	1989	1989	1989	0
233	20231127	152100	49960349	1989	1989	1989	1989	0
234	20231127	152000	49960349	1989	1989	1989	1989	0
235	20231127	151900	49960349	1989	1988	1989	1988	40
236	20231127	151800	49880826	1985	1985	1985	1985	0
237	20231127	151700	49880826	1985	1985	1985	1985	0
238	20231127	151600	49880826	1985	1985	1985	1985	0
239	20231127	151500	49880826	1985	1985	1985	1985	0
240	20231127	151400	49880826	1985	1985	1985	1985	0
241	20231127	151300	49880826	1985	1985	1985	1985	2
242	20231127	151200	49876856	1985	1985	1985	1985	0
243	20231127	151100	49876856	1985	1985	1985	1985	77
244	20231127	151000	49724011	1986	1986	1986	1986	0
245	20231127	150900	49724011	1986	1986	1986	1986	0
246	20231127	150800	49724011	1986	1986	1986	1986	0
247	20231127	150700	49724011	1986	1986	1986	1986	0
248	20231127	150600	49724011	1986	1986	1986	1986	0
249	20231127	150500	49724011	1986	1986	1986	1986	0
250	20231127	150400	49724011	1986	1986	1986	1986	0
251	20231127	150300	49724011	1986	1986	1986	1986	0
252	20231127	150200	49724011	1986	1986	1986	1986	1
253	20231127	150100	49722025	1989	1989	1989	1989	0
254	20231127	150000	49722025	1989	1989	1989	1989	0
255	20231127	145900	49722025	1989	1989	1989	1989	0
256	20231127	145800	49722025	1989	1989	1989	1989	0
257	20231127	145700	49722025	1989	1989	1989	1989	0
258	20231127	145600	49722025	1989	1989	1989	1989	0
259	20231127	145500	49722025	1989	1989	1989	1989	0
260	20231127	145400	49722025	1989	1989	1989	1989	0
261	20231127	145300	49722025	1989	1989	1989	1989	0
262	20231127	145200	49722025	1989	1989	1989	1989	0
263	20231127	145100	49722025	1989	1989	1989	1989	0
264	20231127	145000	49722025	1989	1989	1989	1989	0
265	20231127	144900	49722025	1989	1989	1989	1989	1
266	20231127	144800	49720036	1985	1985	1985	1985	0
267	20231127	144700	49720036	1985	1985	1985	1985	0
268	20231127	144600	49720036	1985	1985	1985	1985	0
269	20231127	144500	49720036	1985	1985	1985	1985	3
270	20231127	144400	49714081	1989	1989	1989	1989	0
271	20231127	144300	49714081	1989	1989	1989	1989	0
272	20231127	144200	49714081	1989	1988	1989	1988	3
273	20231127	144100	49708115	1985	1985	1985	1985	0
274	20231127	144000	49708115	1985	1989	1989	1985	294
275	20231127	143900	49124309	1990	1990	1990	1990	0
276	20231127	143800	49124309	1990	1990	1990	1990	0
277	20231127	143700	49124309	1990	1990	1990	1990	0
278	20231127	143600	49124309	1990	1990	1990	1990	0
279	20231127	143500	49124309	1990	1990	1990	1990	0
280	20231127	143400	49124309	1990	1990	1990	1990	0
281	20231127	143300	49124309	1990	1990	1990	1990	0
282	20231127	143200	49124309	1990	1987	1990	1987	21
283	20231127	143100	49082553	1987	1987	1987	1987	6
284	20231127	143000	49070631	1988	1988	1988	1988	0
285	20231127	142900	49070631	1988	1988	1988	1988	0
286	20231127	142800	49070631	1988	1988	1988	1988	0
287	20231127	142700	49070631	1988	1988	1988	1985	208
288	20231127	142600	48657403	1990	1990	1990	1990	0
289	20231127	142500	48657403	1990	1990	1990	1990	0
290	20231127	142400	48657403	1990	1988	1990	1988	15
291	20231127	142300	48627575	1989	1989	1989	1989	0
292	20231127	142200	48627575	1989	1989	1989	1989	0
293	20231127	142100	48627575	1989	1989	1990	1989	911
294	20231127	142000	46814702	1990	1990	1990	1990	54
295	20231127	141900	46707242	1990	1986	1990	1986	25
296	20231127	141800	46657560	1990	1990	1990	1990	0
297	20231127	141700	46657560	1990	1990	1990	1990	0
298	20231127	141600	46657560	1990	1990	1990	1990	0
299	20231127	141500	46657560	1990	1989	1990	1989	67
300	20231127	141400	46524250	1990	1990	1990	1990	0
301	20231127	141300	46524250	1990	1990	1990	1990	0
302	20231127	141200	46524250	1990	1990	1990	1990	0
303	20231127	141100	46524250	1990	1990	1990	1990	0
304	20231127	141000	46524250	1990	1990	1990	1990	0
305	20231127	140900	46524250	1990	1990	1990	1990	0
306	20231127	140800	46524250	1990	1990	1990	1990	0
307	20231127	140700	46524250	1990	1990	1990	1990	0
308	20231127	140600	46524250	1990	1990	1990	1990	0
309	20231127	140500	46524250	1990	1989	1990	1989	2
310	20231127	140400	46520271	1990	1990	1990	1990	0
311	20231127	140300	46520271	1990	1987	1990	1987	27
312	20231127	140200	46466546	1987	1987	1987	1987	1
313	20231127	140100	46464559	1990	1990	1990	1990	0
314	20231127	140000	46464559	1990	1988	1990	1988	57
315	20231127	135900	46351147	1988	1988	1988	1988	0
316	20231127	135800	46351147	1988	1988	1988	1988	1
317	20231127	135700	46349159	1989	1989	1989	1989	0
318	20231127	135600	46349159	1989	1989	1989	1989	0
319	20231127	135500	46349159	1989	1982	1989	1982	44
320	20231127	135400	46261892	1983	1983	1983	1983	0
321	20231127	135300	46261892	1983	1983	1983	1983	0
322	20231127	135200	46261892	1983	1983	1983	1983	0
323	20231127	135100	46261892	1983	1983	1983	1983	0
324	20231127	135000	46261892	1983	1983	1983	1983	150
325	20231127	134900	45964442	1983	1983	1983	1983	0
326	20231127	134800	45964442	1983	1983	1983	1983	0
327	20231127	134700	45964442	1983	1983	1983	1983	0
328	20231127	134600	45964442	1983	1982	1983	1982	26
329	20231127	134500	45912894	1983	1983	1983	1983	0
330	20231127	134400	45912894	1983	1983	1983	1983	0
331	20231127	134300	45912894	1983	1982	1983	1982	11
332	20231127	134200	45891091	1983	1983	1983	1983	0
333	20231127	134100	45891091	1983	1983	1983	1983	0
334	20231127	134000	45891091	1983	1980	1983	1980	2554
335	20231127	133900	40826518	1980	1980	1980	1980	0
336	20231127	133800	40826518	1980	1980	1980	1980	0
337	20231127	133700	40826518	1980	1979	1980	1979	36
338	20231127	133600	40755248	1980	1980	1980	1980	25
339	20231127	133500	40705748	1980	1980	1980	1980	0
340	20231127	133400	40705748	1980	1980	1980	1980	0
341	20231127	133300	40705748	1980	1980	1980	1980	10
342	20231127	133200	40685948	1979	1979	1979	1979	10
343	20231127	133100	40666158	1980	1981	1981	1980	138
344	20231127	133000	40392916	1981	1981	1981	1981	8
345	20231127	132900	40377068	1980	1980	1980	1980	0
346	20231127	132800	40377068	1980	1980	1980	1980	0
347	20231127	132700	40377068	1980	1980	1980	1980	0
348	20231127	132600	40377068	1980	1980	1980	1980	10
349	20231127	132500	40357268	1980	1980	1980	1980	0
350	20231127	132400	40357268	1980	1980	1980	1980	0
351	20231127	132300	40357268	1980	1980	1980	1980	0
352	20231127	132200	40357268	1980	1981	1981	1980	3
353	20231127	132100	40351327	1981	1980	1981	1980	13
354	20231127	132000	40325586	1980	1982	1983	1980	56
355	20231127	131900	40214582	1982	1982	1982	1982	1
356	20231127	131800	40212600	1980	1980	1980	1980	0
357	20231127	131700	40212600	1980	1980	1980	1980	0
358	20231127	131600	40212600	1980	1980	1980	1980	0
359	20231127	131500	40212600	1980	1980	1980	1980	0
360	20231127	131400	40212600	1980	1980	1980	1980	0
361	20231127	131300	40212600	1980	1980	1980	1980	0
362	20231127	131200	40212600	1980	1980	1980	1980	0
363	20231127	131100	40212600	1980	1980	1980	1980	0
364	20231127	131000	40212600	1980	1980	1980	1980	0
365	20231127	130900	40212600	1980	1980	1980	1980	0
366	20231127	130800	40212600	1980	1980	1980	1980	0
367	20231127	130700	40212600	1980	1980	1980	1980	0
368	20231127	130600	40212600	1980	1980	1980	1980	0
369	20231127	130500	40212600	1980	1980	1980	1980	0
370	20231127	130400	40212600	1980	1980	1980	1980	0
371	20231127	130300	40212600	1980	1980	1980	1980	0
372	20231127	130200	40212600	1980	1980	1980	1980	2
373	20231127	130100	40208640	1980	1980	1980	1980	2
374	20231127	130000	40204680	1980	1983	1983	1980	56
375	20231127	125900	40093638	1983	1983	1983	1983	0
376	20231127	125800	40093638	1983	1983	1983	1983	0
377	20231127	125700	40093638	1983	1983	1983	1983	1
378	20231127	125600	40091655	1980	1980	1980	1980	3
379	20231127	125500	40085715	1980	1983	1983	1980	70
380	20231127	125400	39946914	1983	1981	1983	1981	20
381	20231127	125300	39907278	1981	1981	1981	1981	3
382	20231127	125200	39901335	1980	1980	1980	1980	9
383	20231127	125100	39883515	1983	1983	1983	1983	0
384	20231127	125000	39883515	1983	1983	1983	1983	0
385	20231127	124900	39883515	1983	1983	1983	1983	0
386	20231127	124800	39883515	1983	1983	1983	1983	0
387	20231127	124700	39883515	1983	1983	1983	1983	0
388	20231127	124600	39883515	1983	1983	1983	1983	0
389	20231127	124500	39883515	1983	1983	1983	1983	0
390	20231127	124400	39883515	1983	1983	1983	1983	0
391	20231127	124300	39883515	1983	1983	1983	1983	0
392	20231127	124200	39883515	1983	1983	1983	1983	0
393	20231127	124100	39883515	1983	1980	1983	1980	12
394	20231127	124000	39859752	1983	1980	1983	1980	66
395	20231127	123900	39728914	1982	1980	1982	1980	238
396	20231127	123800	39257671	1981	1981	1981	1981	10
397	20231127	123700	39237861	1981	1981	1981	1981	0
398	20231127	123600	39237861	1981	1981	1981	1981	0
399	20231127	123500	39237861	1981	1981	1981	1981	0
400	20231127	123400	39237861	1981	1981	1981	1981	0
401	20231127	123300	39237861	1981	1981	1981	1981	10
402	20231127	123200	39218051	1982	1982	1982	1982	0
403	20231127	123100	39218051	1982	1982	1982	1982	0
404	20231127	123000	39218051	1982	1980	1982	1980	5
405	20231127	122900	39208149	1982	1980	1982	1980	7
406	20231127	122800	39194285	1980	1980	1980	1980	114
407	20231127	122700	38968565	1980	1980	1980	1980	10
408	20231127	122600	38948765	1983	1983	1983	1983	0
409	20231127	122500	38948765	1983	1983	1983	1983	0
410	20231127	122400	38948765	1983	1983	1983	1983	0
411	20231127	122300	38948765	1983	1983	1983	1983	0
412	20231127	122200	38948765	1983	1983	1983	1983	0
413	20231127	122100	38948765	1983	1983	1983	1983	0
414	20231127	122000	38948765	1983	1980	1983	1980	56
415	20231127	121900	38837783	1982	1982	1982	1982	0
416	20231127	121800	38837783	1982	1982	1982	1982	0
417	20231127	121700	38837783	1982	1982	1982	1982	0
418	20231127	121600	38837783	1982	1982	1982	1982	0
419	20231127	121500	38837783	1982	1982	1982	1982	0
420	20231127	121400	38837783	1982	1982	1982	1982	0
421	20231127	121300	38837783	1982	1982	1982	1982	0
422	20231127	121200	38837783	1982	1982	1982	1982	0
423	20231127	121100	38837783	1982	1982	1982	1982	5
424	20231127	121000	38827873	1976	1976	1976	1976	0
425	20231127	120900	38827873	1976	1976	1976	1976	0
426	20231127	120800	38827873	1976	1976	1976	1976	0
427	20231127	120700	38827873	1976	1976	1976	1976	0
428	20231127	120600	38827873	1976	1976	1976	1976	0
429	20231127	120500	38827873	1976	1976	1976	1976	20
430	20231127	120400	38788353	1983	1983	1983	1983	10
431	20231127	120300	38768523	1983	1983	1983	1983	0
432	20231127	120200	38768523	1983	1983	1983	1983	0
433	20231127	120100	38768523	1983	1983	1983	1983	0
434	20231127	120000	38768523	1983	1980	1983	1980	54
435	20231127	115900	38661498	1976	1976	1976	1976	433
436	20231127	115800	37805890	1981	1981	1981	1981	0
437	20231127	115700	37805890	1981	1981	1981	1981	0
438	20231127	115600	37805890	1981	1981	1981	1981	0
439	20231127	115500	37805890	1981	1981	1981	1981	0
440	20231127	115400	37805890	1981	1981	1981	1981	0
441	20231127	115300	37805890	1981	1981	1981	1981	0
442	20231127	115200	37805890	1981	1981	1981	1981	0
443	20231127	115100	37805890	1981	1981	1981	1981	0
444	20231127	115000	37805890	1981	1981	1981	1981	0
445	20231127	114900	37805890	1981	1981	1981	1981	10
446	20231127	114800	37786080	1983	1983	1983	1983	0
447	20231127	114700	37786080	1983	1983	1983	1983	0
448	20231127	114600	37786080	1983	1983	1983	1983	0
449	20231127	114500	37786080	1983	1983	1983	1983	0
450	20231127	114400	37786080	1983	1983	1983	1983	0
451	20231127	114300	37786080	1983	1983	1983	1983	0
452	20231127	114200	37786080	1983	1983	1983	1983	0
453	20231127	114100	37786080	1983	1983	1983	1983	0
454	20231127	114000	37786080	1983	1983	1983	1983	54
455	20231127	113900	37678998	1982	1982	1982	1982	0
456	20231127	113800	37678998	1982	1982	1982	1982	0
457	20231127	113700	37678998	1982	1982	1982	1982	10
458	20231127	113600	37659178	1974	1974	1974	1974	61
459	20231127	113500	37538764	1974	1974	1974	1974	67
460	20231127	113400	37406506	1974	1974	1974	1974	0
461	20231127	113300	37406506	1974	1974	1974	1974	0
462	20231127	113200	37406506	1974	1974	1974	1974	0
463	20231127	113100	37406506	1974	1973	1974	1973	11
464	20231127	113000	37384802	1974	1974	1974	1974	25
465	20231127	112900	37335452	1973	1973	1973	1973	0
466	20231127	112800	37335452	1973	1973	1973	1973	0
467	20231127	112700	37335452	1973	1973	1973	1973	0
468	20231127	112600	37335452	1973	1973	1973	1973	10
469	20231127	112500	37315722	1974	1974	1974	1974	0
470	20231127	112400	37315722	1974	1974	1974	1974	5
471	20231127	112300	37305852	1974	1974	1974	1973	66
472	20231127	112200	37175578	1974	1974	1974	1974	51
473	20231127	112100	37074904	1974	1974	1974	1974	5
474	20231127	112000	37065034	1974	1974	1974	1974	54
475	20231127	111900	36958438	1973	1973	1973	1973	0
476	20231127	111800	36958438	1973	1973	1973	1973	0
477	20231127	111700	36958438	1973	1973	1973	1973	0
478	20231127	111600	36958438	1973	1974	1974	1973	15
479	20231127	111500	36928838	1974	1974	1974	1974	5
480	20231127	111400	36918968	1974	1974	1974	1974	5
481	20231127	111300	36909098	1974	1974	1974	1973	759
482	20231127	111200	35411584	1974	1974	1974	1974	148
483	20231127	111100	35119432	1974	1973	1974	1973	341
484	20231127	111000	34446378	1974	1974	1974	1974	21
485	20231127	110900	34404924	1974	1974	1974	1974	16
486	20231127	110800	34373340	1974	1974	1974	1974	445
487	20231127	110700	33494910	1973	1973	1973	1973	0
488	20231127	110600	33494910	1973	1973	1973	1973	10
489	20231127	110500	33475180	1973	1973	1973	1973	1
490	20231127	110400	33473207	1974	1982	1982	1974	1998
491	20231127	110300	29528301	1983	1983	1983	1983	0
492	20231127	110200	29528301	1983	1983	1983	1983	0
493	20231127	110100	29528301	1983	1983	1983	1983	0
494	20231127	110000	29528301	1983	1983	1983	1983	55
495	20231127	105900	29419236	1983	1983	1983	1983	0
496	20231127	105800	29419236	1983	1983	1983	1983	0
497	20231127	105700	29419236	1983	1982	1983	1982	200
498	20231127	105600	29022645	1983	1983	1983	1983	0
499	20231127	105500	29022645	1983	1983	1983	1983	1
500	20231127	105400	29020662	1982	1982	1982	1982	10
501	20231127	105300	29000842	1983	1983	1983	1983	0
502	20231127	105200	29000842	1983	1983	1983	1983	0
503	20231127	105100	29000842	1983	1983	1983	1983	0
504	20231127	105000	29000842	1983	1983	1983	1983	0
505	20231127	104900	29000842	1983	1983	1983	1983	1
506	20231127	104800	28998859	1982	1982	1982	1982	0
507	20231127	104700	28998859	1982	1982	1982	1982	20
508	20231127	104600	28959219	1982	1982	1982	1982	10
509	20231127	104500	28939399	1982	1982	1982	1982	0
510	20231127	104400	28939399	1982	1981	1982	1981	50
511	20231127	104300	28840309	1980	1980	1980	1980	0
512	20231127	104200	28840309	1980	1980	1980	1980	0
513	20231127	104100	28840309	1980	1980	1980	1980	58
514	20231127	104000	28725469	1980	1980	1980	1980	55
515	20231127	103900	28616569	1980	1980	1980	1980	0
516	20231127	103800	28616569	1980	1980	1980	1980	0
517	20231127	103700	28616569	1980	1979	1980	1979	1000
518	20231127	103600	26636579	1983	1983	1983	1983	0
519	20231127	103500	26636579	1983	1983	1983	1983	0
520	20231127	103400	26636579	1983	1983	1983	1983	0
521	20231127	103300	26636579	1983	1983	1983	1983	0
522	20231127	103200	26636579	1983	1983	1983	1983	0
523	20231127	103100	26636579	1983	1983	1983	1983	0
524	20231127	103000	26636579	1983	1983	1983	1983	0
525	20231127	102900	26636579	1983	1983	1983	1983	0
526	20231127	102800	26636579	1983	1983	1983	1983	0
527	20231127	102700	26636579	1983	1983	1983	1983	0
528	20231127	102600	26636579	1983	1983	1983	1983	0
529	20231127	102500	26636579	1983	1983	1983	1983	0
530	20231127	102400	26636579	1983	1983	1983	1976	104
531	20231127	102300	26431061	1975	1975	1975	1975	990
532	20231127	102200	24475811	1975	1978	1978	1975	4010
533	20231127	102100	16554091	1989	1989	1989	1989	0
534	20231127	102000	16554091	1989	1983	1989	1983	55
535	20231127	101900	16445014	1983	1983	1983	1983	0
536	20231127	101800	16445014	1983	1983	1983	1983	0
537	20231127	101700	16445014	1983	1983	1983	1983	0
538	20231127	101600	16445014	1983	1983	1983	1983	2
539	20231127	101500	16441048	1975	1982	1982	1975	406
540	20231127	101400	15638673	1981	1981	1981	1981	2
541	20231127	101300	15634711	1981	1981	1981	1981	0
542	20231127	101200	15634711	1981	1976	1981	1974	1026
543	20231127	101100	13609210	1981	1976	1981	1976	8
544	20231127	101000	13593367	1984	1984	1984	1984	0
545	20231127	100900	13593367	1984	1984	1984	1984	0
546	20231127	100800	13593367	1984	1984	1984	1984	2
547	20231127	100700	13589399	1975	1976	1976	1975	833
548	20231127	100600	11944082	1990	1990	1990	1990	0
549	20231127	100500	11944082	1990	1990	1990	1990	0
550	20231127	100400	11944082	1990	1990	1990	1990	0
551	20231127	100300	11944082	1990	1990	1990	1990	1
552	20231127	100200	11942092	1975	1986	1986	1975	1834
553	20231127	100100	8310670	1990	1990	1990	1990	0
554	20231127	100000	8310670	1990	1987	1990	1987	55
555	20231127	095900	8201233	1987	1985	1987	1985	24
556	20231127	095800	8153574	1990	1990	1990	1990	0
557	20231127	095700	8153574	1990	1990	1990	1990	0
558	20231127	095600	8153574	1990	1990	1990	1990	0
559	20231127	095500	8153574	1990	1990	1990	1990	0
560	20231127	095400	8153574	1990	1990	1990	1990	0
561	20231127	095300	8153574	1990	1990	1990	1990	0
562	20231127	095200	8153574	1990	1990	1990	1990	0
563	20231127	095100	8153574	1990	1990	1990	1990	0
564	20231127	095000	8153574	1990	1990	1990	1990	0
565	20231127	094900	8153574	1990	1990	1990	1990	0
566	20231127	094800	8153574	1990	1990	1990	1990	1
567	20231127	094700	8151584	1985	1983	1985	1983	121
568	20231127	094600	7911496	1984	1984	1984	1984	0
569	20231127	094500	7911496	1984	1984	1984	1984	1
570	20231127	094400	7909512	1985	1985	1985	1985	0
571	20231127	094300	7909512	1985	1985	1985	1985	0
572	20231127	094200	7909512	1985	1985	1985	1985	0
573	20231127	094100	7909512	1985	1985	1985	1985	0
574	20231127	094000	7909512	1985	1984	1985	1984	55
575	20231127	093900	7800362	1984	1985	1985	1983	58
576	20231127	093800	7685341	1985	1984	1985	1983	3
577	20231127	093700	7679389	1985	1985	1985	1985	2
578	20231127	093600	7675419	1985	1987	1987	1985	92
579	20231127	093500	7492796	1988	1988	1988	1988	101
580	20231127	093400	7292008	1989	1989	1989	1989	0
581	20231127	093300	7292008	1989	1989	1989	1989	0
582	20231127	093200	7292008	1989	1989	1989	1989	0
583	20231127	093100	7292008	1989	1989	1989	1989	0
584	20231127	093000	7292008	1989	1989	1989	1989	0
585	20231127	092900	7292008	1989	1991	1991	1989	513
586	20231127	092800	6271138	1992	1992	1992	1992	0
587	20231127	092700	6271138	1992	1992	1992	1992	359
588	20231127	092600	5556010	1996	1996	1996	1996	0
589	20231127	092500	5556010	1996	1996	1996	1996	0
590	20231127	092400	5556010	1996	1996	1996	1996	1
591	20231127	092300	5554014	1992	1993	1993	1992	490
592	20231127	092200	4577905	1997	1997	1997	1997	0
593	20231127	092100	4577905	1997	1997	1997	1997	0
594	20231127	092000	4577905	1997	1997	1997	1997	55
595	20231127	091900	4468070	1992	1992	1992	1992	0
596	20231127	091800	4468070	1992	1994	1994	1992	263
597	20231127	091700	3943716	1999	1999	1999	1999	11
598	20231127	091600	3921727	2010	2010	2010	2010	0
599	20231127	091500	3921727	2010	2010	2010	2010	0
600	20231127	091400	3921727	2010	2010	2010	2010	0
601	20231127	091300	3921727	2010	2010	2010	2010	5
602	20231127	091200	3911677	2010	2010	2010	2010	1
603	20231127	091100	3909667	1994	2000	2010	1994	534
604	20231127	091000	2839484	2005	2005	2005	2005	0
605	20231127	090900	2839484	2005	2005	2005	2005	0
606	20231127	090800	2839484	2005	2005	2005	2005	0
607	20231127	090700	2839484	2005	2005	2005	2005	0
608	20231127	090600	2839484	2005	2005	2005	2005	0
609	20231127	090500	2839484	2005	2005	2005	2005	0
610	20231127	090400	2839484	2005	2005	2005	2005	0
611	20231127	090300	2839484	2005	2005	2005	2005	0
612	20231127	090200	2839484	2005	2005	2005	2005	0
613	20231127	090100	2839484	2005	2005	2005	2000	3
614	20231127	090000	2833474	1994	1994	1994	1994	1415