KissMeData/449020/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	210500	30284023	1965	1954	1965	1954	14
3	20231120	210400	30284023	1965	1965	1965	1965	0
4	20231120	210300	30284023	1965	1965	1965	1965	0
5	20231120	210200	30284023	1965	1965	1965	1965	0
6	20231120	210100	30284023	1965	1965	1965	1965	0
7	20231120	210000	30284023	1965	1965	1965	1965	0
8	20231120	205900	30284023	1965	1965	1965	1965	0
9	20231120	205800	30284023	1965	1965	1965	1965	0
10	20231120	205700	30284023	1965	1965	1965	1965	0
11	20231120	205600	30284023	1965	1965	1965	1965	0
12	20231120	205500	30284023	1965	1965	1965	1965	0
13	20231120	205400	30284023	1965	1965	1965	1965	0
14	20231120	205300	30284023	1965	1965	1965	1965	0
15	20231120	205200	30284023	1965	1965	1965	1965	0
16	20231120	205100	30284023	1965	1965	1965	1965	0
17	20231120	205000	30284023	1965	1965	1965	1965	0
18	20231120	204900	30284023	1965	1965	1965	1965	0
19	20231120	204800	30284023	1965	1965	1965	1965	0
20	20231120	204700	30284023	1965	1965	1965	1965	0
21	20231120	204600	30284023	1965	1965	1965	1965	0
22	20231120	204500	30284023	1965	1965	1965	1965	0
23	20231120	204400	30284023	1965	1965	1965	1965	0
24	20231120	204300	30284023	1965	1965	1965	1965	0
25	20231120	204200	30284023	1965	1965	1965	1965	0
26	20231120	204100	30284023	1965	1965	1965	1965	0
27	20231120	204000	30284023	1965	1965	1965	1965	0
28	20231120	203900	30284023	1965	1965	1965	1965	0
29	20231120	203800	30284023	1965	1965	1965	1965	0
30	20231120	203700	30284023	1965	1965	1965	1965	0
31	20231120	203600	30284023	1965	1965	1965	1965	0
32	20231120	203500	30284023	1965	1954	1965	1954	14
33	20231120	203400	30284023	1965	1965	1965	1965	0
34	20231120	203300	30284023	1965	1965	1965	1965	0
35	20231120	203200	30284023	1965	1965	1965	1965	0
36	20231120	203100	30284023	1965	1965	1965	1965	0
37	20231120	203000	30284023	1965	1965	1965	1965	0
38	20231120	202900	30284023	1965	1965	1965	1965	0
39	20231120	202800	30284023	1965	1965	1965	1965	0
40	20231120	202700	30284023	1965	1965	1965	1965	0
41	20231120	202600	30284023	1965	1965	1965	1965	0
42	20231120	202500	30284023	1965	1965	1965	1965	0
43	20231120	202400	30284023	1965	1965	1965	1965	0
44	20231120	202300	30284023	1965	1965	1965	1965	0
45	20231120	202200	30284023	1965	1965	1965	1965	0
46	20231120	202100	30284023	1965	1965	1965	1965	0
47	20231120	202000	30284023	1965	1965	1965	1965	0
48	20231120	201900	30284023	1965	1965	1965	1965	0
49	20231120	201800	30284023	1965	1965	1965	1965	0
50	20231120	201700	30284023	1965	1965	1965	1965	0
51	20231120	201600	30284023	1965	1965	1965	1965	0
52	20231120	201500	30284023	1965	1965	1965	1965	0
53	20231120	201400	30284023	1965	1965	1965	1965	0
54	20231120	201300	30284023	1965	1965	1965	1965	0
55	20231120	201200	30284023	1965	1965	1965	1965	0
56	20231120	201100	30284023	1965	1965	1965	1965	0
57	20231120	201000	30284023	1965	1965	1965	1965	0
58	20231120	200900	30284023	1965	1965	1965	1965	0
59	20231120	200800	30284023	1965	1965	1965	1965	0
60	20231120	200700	30284023	1965	1965	1965	1965	0
61	20231120	200600	30284023	1965	1965	1965	1965	0
62	20231120	200500	30284023	1965	1954	1965	1954	14
63	20231120	200400	30284023	1965	1965	1965	1965	0
64	20231120	200300	30284023	1965	1965	1965	1965	0
65	20231120	200200	30284023	1965	1965	1965	1965	0
66	20231120	200100	30284023	1965	1965	1965	1965	0
67	20231120	200000	30284023	1965	1965	1965	1965	0
68	20231120	195900	30284023	1965	1965	1965	1965	0
69	20231120	195800	30284023	1965	1965	1965	1965	0
70	20231120	195700	30284023	1965	1965	1965	1965	0
71	20231120	195600	30284023	1965	1965	1965	1965	0
72	20231120	195500	30284023	1965	1965	1965	1965	0
73	20231120	195400	30284023	1965	1965	1965	1965	0
74	20231120	195300	30284023	1965	1965	1965	1965	0
75	20231120	195200	30284023	1965	1965	1965	1965	0
76	20231120	195100	30284023	1965	1965	1965	1965	0
77	20231120	195000	30284023	1965	1965	1965	1965	0
78	20231120	194900	30284023	1965	1965	1965	1965	0
79	20231120	194800	30284023	1965	1965	1965	1965	0
80	20231120	194700	30284023	1965	1965	1965	1965	0
81	20231120	194600	30284023	1965	1965	1965	1965	0
82	20231120	194500	30284023	1965	1965	1965	1965	0
83	20231120	194400	30284023	1965	1965	1965	1965	0
84	20231120	194300	30284023	1965	1965	1965	1965	0
85	20231120	194200	30284023	1965	1965	1965	1965	0
86	20231120	194100	30284023	1965	1965	1965	1965	0
87	20231120	194000	30284023	1965	1965	1965	1965	0
88	20231120	193900	30284023	1965	1965	1965	1965	0
89	20231120	193800	30284023	1965	1965	1965	1965	0
90	20231120	193700	30284023	1965	1965	1965	1965	0
91	20231120	193600	30284023	1965	1965	1965	1965	0
92	20231120	193500	30284023	1965	1954	1965	1954	14
93	20231120	193400	30284023	1965	1965	1965	1965	0
94	20231120	193300	30284023	1965	1965	1965	1965	0
95	20231120	193200	30284023	1965	1965	1965	1965	0
96	20231120	193100	30284023	1965	1965	1965	1965	0
97	20231120	193000	30284023	1965	1965	1965	1965	0
98	20231120	192900	30284023	1965	1965	1965	1965	0
99	20231120	192800	30284023	1965	1965	1965	1965	0
100	20231120	192700	30284023	1965	1965	1965	1965	0
101	20231120	192600	30284023	1965	1965	1965	1965	0
102	20231120	192500	30284023	1965	1965	1965	1965	0
103	20231120	192400	30284023	1965	1965	1965	1965	0
104	20231120	192300	30284023	1965	1965	1965	1965	0
105	20231120	192200	30284023	1965	1965	1965	1965	0
106	20231120	192100	30284023	1965	1965	1965	1965	0
107	20231120	192000	30284023	1965	1965	1965	1965	0
108	20231120	191900	30284023	1965	1965	1965	1965	0
109	20231120	191800	30284023	1965	1965	1965	1965	0
110	20231120	191700	30284023	1965	1965	1965	1965	0
111	20231120	191600	30284023	1965	1965	1965	1965	0
112	20231120	191500	30284023	1965	1965	1965	1965	0
113	20231120	191400	30284023	1965	1965	1965	1965	0
114	20231120	191300	30284023	1965	1965	1965	1965	0
115	20231120	191200	30284023	1965	1965	1965	1965	0
116	20231120	191100	30284023	1965	1965	1965	1965	0
117	20231120	191000	30284023	1965	1965	1965	1965	0
118	20231120	190900	30284023	1965	1965	1965	1965	0
119	20231120	190800	30284023	1965	1965	1965	1965	0
120	20231120	190700	30284023	1965	1965	1965	1965	0
121	20231120	190600	30284023	1965	1965	1965	1965	0
122	20231120	190500	30284023	1965	1954	1965	1954	14
123	20231120	190400	30284023	1965	1965	1965	1965	0
124	20231120	190300	30284023	1965	1965	1965	1965	0
125	20231120	190200	30284023	1965	1965	1965	1965	0
126	20231120	190100	30284023	1965	1965	1965	1965	0
127	20231120	190000	30284023	1965	1965	1965	1965	0
128	20231120	185900	30284023	1965	1965	1965	1965	0
129	20231120	185800	30284023	1965	1965	1965	1965	0
130	20231120	185700	30284023	1965	1965	1965	1965	0
131	20231120	185600	30284023	1965	1965	1965	1965	0
132	20231120	185500	30284023	1965	1965	1965	1965	0
133	20231120	185400	30284023	1965	1965	1965	1965	0
134	20231120	185300	30284023	1965	1965	1965	1965	0
135	20231120	185200	30284023	1965	1965	1965	1965	0
136	20231120	185100	30284023	1965	1965	1965	1965	0
137	20231120	185000	30284023	1965	1965	1965	1965	0
138	20231120	184900	30284023	1965	1965	1965	1965	0
139	20231120	184800	30284023	1965	1965	1965	1965	0
140	20231120	184700	30284023	1965	1965	1965	1965	0
141	20231120	184600	30284023	1965	1965	1965	1965	0
142	20231120	184500	30284023	1965	1965	1965	1965	0
143	20231120	184400	30284023	1965	1965	1965	1965	0
144	20231120	184300	30284023	1965	1965	1965	1965	0
145	20231120	184200	30284023	1965	1965	1965	1965	0
146	20231120	184100	30284023	1965	1965	1965	1965	0
147	20231120	184000	30284023	1965	1965	1965	1965	0
148	20231120	183900	30284023	1965	1965	1965	1965	0
149	20231120	183800	30284023	1965	1965	1965	1965	0
150	20231120	183700	30284023	1965	1965	1965	1965	0
151	20231120	183600	30284023	1965	1965	1965	1965	0
152	20231120	183500	30284023	1965	1954	1965	1954	14
153	20231120	183400	30284023	1965	1965	1965	1965	0
154	20231120	183300	30284023	1965	1965	1965	1965	0
155	20231120	183200	30284023	1965	1965	1965	1965	0
156	20231120	183100	30284023	1965	1965	1965	1965	0
157	20231120	183000	30284023	1965	1965	1965	1965	0
158	20231120	182900	30284023	1965	1965	1965	1965	0
159	20231120	182800	30284023	1965	1965	1965	1965	0
160	20231120	182700	30284023	1965	1965	1965	1965	0
161	20231120	182600	30284023	1965	1965	1965	1965	0
162	20231120	182500	30284023	1965	1965	1965	1965	0
163	20231120	182400	30284023	1965	1965	1965	1965	0
164	20231120	182300	30284023	1965	1965	1965	1965	0
165	20231120	182200	30284023	1965	1965	1965	1965	0
166	20231120	182100	30284023	1965	1965	1965	1965	0
167	20231120	182000	30284023	1965	1965	1965	1965	0
168	20231120	181900	30284023	1965	1965	1965	1965	0
169	20231120	181800	30284023	1965	1965	1965	1965	0
170	20231120	181700	30284023	1965	1965	1965	1965	0
171	20231120	181600	30284023	1965	1965	1965	1965	0
172	20231120	181500	30284023	1965	1965	1965	1965	0
173	20231120	181400	30284023	1965	1965	1965	1965	0
174	20231120	181300	30284023	1965	1965	1965	1965	0
175	20231120	181200	30284023	1965	1965	1965	1965	0
176	20231120	181100	30284023	1965	1965	1965	1965	0
177	20231120	181000	30284023	1965	1965	1965	1965	0
178	20231120	180900	30284023	1965	1965	1965	1965	0
179	20231120	180800	30284023	1965	1965	1965	1965	0
180	20231120	180700	30284023	1965	1965	1965	1965	0
181	20231120	180600	30284023	1965	1965	1965	1965	0
182	20231120	180500	30284023	1965	1954	1965	1954	14
183	20231120	180400	30284023	1965	1965	1965	1965	0
184	20231120	180300	30284023	1965	1965	1965	1965	0
185	20231120	180200	30284023	1965	1965	1965	1965	0
186	20231120	180100	30284023	1965	1965	1965	1965	0
187	20231120	180000	30284023	1965	1965	1965	1965	0
188	20231120	175900	30284023	1965	1965	1965	1965	0
189	20231120	175800	30284023	1965	1965	1965	1965	0
190	20231120	175700	30284023	1965	1965	1965	1965	0
191	20231120	175600	30284023	1965	1965	1965	1965	0
192	20231120	175500	30284023	1965	1965	1965	1965	0
193	20231120	175400	30284023	1965	1965	1965	1965	0
194	20231120	175300	30284023	1965	1965	1965	1965	0
195	20231120	175200	30284023	1965	1965	1965	1965	0
196	20231120	175100	30284023	1965	1965	1965	1965	0
197	20231120	175000	30284023	1965	1965	1965	1965	0
198	20231120	174900	30284023	1965	1965	1965	1965	0
199	20231120	174800	30284023	1965	1965	1965	1965	0
200	20231120	174700	30284023	1965	1965	1965	1965	0
201	20231120	174600	30284023	1965	1965	1965	1965	0
202	20231120	174500	30284023	1965	1965	1965	1965	0
203	20231120	174400	30284023	1965	1965	1965	1965	0
204	20231120	174300	30284023	1965	1965	1965	1965	0
205	20231120	174200	30284023	1965	1965	1965	1965	0
206	20231120	174100	30284023	1965	1965	1965	1965	0
207	20231120	174000	30284023	1965	1965	1965	1965	0
208	20231120	173900	30284023	1965	1965	1965	1965	0
209	20231120	173800	30284023	1965	1965	1965	1965	0
210	20231120	173700	30284023	1965	1965	1965	1965	0
211	20231120	173600	30284023	1965	1965	1965	1965	0
212	20231120	173500	30284023	1965	1954	1965	1954	14
213	20231120	173400	30284023	1965	1965	1965	1965	0
214	20231120	173300	30284023	1965	1965	1965	1965	0
215	20231120	173200	30284023	1965	1965	1965	1965	0
216	20231120	173100	30284023	1965	1965	1965	1965	0
217	20231120	173000	30284023	1965	1965	1965	1965	0
218	20231120	172900	30284023	1965	1965	1965	1965	0
219	20231120	172800	30284023	1965	1965	1965	1965	0
220	20231120	172700	30284023	1965	1965	1965	1965	0
221	20231120	172600	30284023	1965	1965	1965	1965	0
222	20231120	172500	30284023	1965	1965	1965	1965	0
223	20231120	172400	30284023	1965	1965	1965	1965	0
224	20231120	172300	30284023	1965	1965	1965	1965	0
225	20231120	172200	30284023	1965	1965	1965	1965	0
226	20231120	172100	30284023	1965	1965	1965	1965	0
227	20231120	172000	30284023	1965	1965	1965	1965	0
228	20231120	171900	30284023	1965	1965	1965	1965	0
229	20231120	171800	30284023	1965	1965	1965	1965	0
230	20231120	171700	30284023	1965	1965	1965	1965	0
231	20231120	171600	30284023	1965	1965	1965	1965	0
232	20231120	171500	30284023	1965	1965	1965	1965	0
233	20231120	171400	30284023	1965	1965	1965	1965	0
234	20231120	171300	30284023	1965	1965	1965	1965	0
235	20231120	171200	30284023	1965	1965	1965	1965	0
236	20231120	171100	30284023	1965	1965	1965	1965	0
237	20231120	171000	30284023	1965	1965	1965	1965	0
238	20231120	170900	30284023	1965	1965	1965	1965	0
239	20231120	170800	30284023	1965	1965	1965	1965	0
240	20231120	170700	30284023	1965	1965	1965	1965	0
241	20231120	170600	30284023	1965	1965	1965	1965	0
242	20231120	170500	30284023	1965	1954	1965	1954	14
243	20231120	170400	30284023	1965	1965	1965	1965	0
244	20231120	170300	30284023	1965	1965	1965	1965	0
245	20231120	170200	30284023	1965	1965	1965	1965	0
246	20231120	170100	30284023	1965	1965	1965	1965	0
247	20231120	170000	30284023	1965	1965	1965	1965	0
248	20231120	165900	30284023	1965	1965	1965	1965	0
249	20231120	165800	30284023	1965	1965	1965	1965	0
250	20231120	165700	30284023	1965	1965	1965	1965	0
251	20231120	165600	30284023	1965	1965	1965	1965	0
252	20231120	165500	30284023	1965	1965	1965	1965	0
253	20231120	165400	30284023	1965	1965	1965	1965	0
254	20231120	165300	30284023	1965	1965	1965	1965	0
255	20231120	165200	30284023	1965	1965	1965	1965	0
256	20231120	165100	30284023	1965	1965	1965	1965	0
257	20231120	165000	30284023	1965	1965	1965	1965	0
258	20231120	164900	30284023	1965	1965	1965	1965	0
259	20231120	164800	30284023	1965	1965	1965	1965	0
260	20231120	164700	30284023	1965	1965	1965	1965	0
261	20231120	164600	30284023	1965	1965	1965	1965	0
262	20231120	164500	30284023	1965	1965	1965	1965	0
263	20231120	164400	30284023	1965	1965	1965	1965	0
264	20231120	164300	30284023	1965	1965	1965	1965	0
265	20231120	164200	30284023	1965	1965	1965	1965	0
266	20231120	164100	30284023	1965	1965	1965	1965	0
267	20231120	164000	30284023	1965	1965	1965	1965	0
268	20231120	163900	30284023	1965	1965	1965	1965	0
269	20231120	163800	30284023	1965	1965	1965	1965	0
270	20231120	163700	30284023	1965	1965	1965	1965	0
271	20231120	163600	30284023	1965	1965	1965	1965	0
272	20231120	163500	30284023	1965	1954	1965	1954	14
273	20231120	163400	30284023	1965	1965	1965	1965	0
274	20231120	163300	30284023	1965	1965	1965	1965	0
275	20231120	163200	30284023	1965	1965	1965	1965	0
276	20231120	163100	30284023	1965	1965	1965	1965	0
277	20231120	163000	30284023	1965	1965	1965	1965	0
278	20231120	162900	30284023	1965	1965	1965	1965	0
279	20231120	162800	30284023	1965	1965	1965	1965	0
280	20231120	162700	30284023	1965	1965	1965	1965	0
281	20231120	162600	30284023	1965	1965	1965	1965	0
282	20231120	162500	30284023	1965	1965	1965	1965	0
283	20231120	162400	30284023	1965	1965	1965	1965	0
284	20231120	162300	30284023	1965	1965	1965	1965	0
285	20231120	162200	30284023	1965	1965	1965	1965	0
286	20231120	162100	30284023	1965	1965	1965	1965	0
287	20231120	162000	30284023	1965	1965	1965	1965	0
288	20231120	161900	30284023	1965	1965	1965	1965	0
289	20231120	161800	30284023	1965	1965	1965	1965	0
290	20231120	161700	30284023	1965	1965	1965	1965	0
291	20231120	161600	30284023	1965	1965	1965	1965	0
292	20231120	161500	30284023	1965	1965	1965	1965	0
293	20231120	161400	30284023	1965	1965	1965	1965	0
294	20231120	161300	30284023	1965	1965	1965	1965	0
295	20231120	161200	30284023	1965	1965	1965	1965	0
296	20231120	161100	30284023	1965	1965	1965	1965	0
297	20231120	161000	30284023	1965	1965	1965	1965	0
298	20231120	160900	30284023	1965	1965	1965	1965	0
299	20231120	160800	30284023	1965	1965	1965	1965	0
300	20231120	160700	30284023	1965	1965	1965	1965	0
301	20231120	160600	30284023	1965	1965	1965	1965	0
302	20231120	160500	30284023	1965	1954	1965	1954	14
303	20231120	160400	30284023	1965	1965	1965	1965	0
304	20231120	160300	30284023	1965	1965	1965	1965	0
305	20231120	160200	30284023	1965	1965	1965	1965	0
306	20231120	160100	30284023	1965	1965	1965	1965	0
307	20231120	160000	30284023	1965	1965	1965	1965	0
308	20231120	155900	30284023	1965	1965	1965	1965	0
309	20231120	155800	30284023	1965	1965	1965	1965	0
310	20231120	155700	30284023	1965	1965	1965	1965	0
311	20231120	155600	30284023	1965	1965	1965	1965	0
312	20231120	155500	30284023	1965	1965	1965	1965	0
313	20231120	155400	30284023	1965	1965	1965	1965	0
314	20231120	155300	30284023	1965	1965	1965	1965	0
315	20231120	155200	30284023	1965	1965	1965	1965	0
316	20231120	155100	30284023	1965	1965	1965	1965	0
317	20231120	155000	30284023	1965	1965	1965	1965	0
318	20231120	154900	30284023	1965	1965	1965	1965	0
319	20231120	154800	30284023	1965	1965	1965	1965	0
320	20231120	154700	30284023	1965	1965	1965	1965	0
321	20231120	154600	30284023	1965	1965	1965	1965	0
322	20231120	154500	30284023	1965	1965	1965	1965	0
323	20231120	154400	30284023	1965	1965	1965	1965	0
324	20231120	154300	30284023	1965	1965	1965	1965	0
325	20231120	154200	30284023	1965	1965	1965	1965	0
326	20231120	154100	30284023	1965	1965	1965	1965	0
327	20231120	154000	30284023	1965	1965	1965	1965	0
328	20231120	153900	30284023	1965	1965	1965	1965	0
329	20231120	153800	30284023	1965	1965	1965	1965	0
330	20231120	153700	30284023	1965	1965	1965	1965	0
331	20231120	153600	30284023	1965	1965	1965	1965	0
332	20231120	153500	30284023	1965	1954	1965	1954	14
333	20231120	153400	30284023	1965	1965	1965	1965	0
334	20231120	153300	30284023	1965	1965	1965	1965	0
335	20231120	153200	30284023	1965	1965	1965	1965	0
336	20231120	153100	30284023	1965	1965	1965	1965	0
337	20231120	153000	30284023	1965	1965	1965	1965	0
338	20231120	152900	30284023	1965	1965	1965	1965	0
339	20231120	152800	30284023	1965	1965	1965	1965	0
340	20231120	152700	30284023	1965	1965	1965	1965	0
341	20231120	152600	30284023	1965	1965	1965	1965	0
342	20231120	152500	30284023	1965	1965	1965	1965	0
343	20231120	152400	30284023	1965	1965	1965	1965	0
344	20231120	152300	30284023	1965	1965	1965	1965	0
345	20231120	152200	30284023	1965	1965	1965	1965	0
346	20231120	152100	30284023	1965	1965	1965	1965	0
347	20231120	152000	30284023	1965	1965	1965	1965	0
348	20231120	151900	30284023	1965	1965	1965	1965	0
349	20231120	151800	30284023	1965	1954	1965	1954	14
350	20231120	151700	30256656	1954	1954	1955	1954	18
351	20231120	151600	30221480	1954	1955	1955	1954	56
352	20231120	151500	30112051	1955	1955	1955	1954	60
353	20231120	151400	29994805	1954	1954	1955	1954	43
354	20231120	151300	29910778	1954	1954	1955	1954	45
355	20231120	151200	29822842	1954	1954	1956	1954	63
356	20231120	151100	29699696	1954	1955	1955	1954	60
357	20231120	151000	29582450	1954	1954	1968	1954	56
358	20231120	150900	29472881	1954	1955	1955	1954	45
359	20231120	150800	29384910	1955	1954	1970	1954	59
360	20231120	150700	29269584	1954	1954	1954	1954	50
361	20231120	150600	29171884	1954	1961	1961	1953	46
362	20231120	150500	29081959	1961	1963	1978	1961	88
363	20231120	150400	28909217	1963	1967	1967	1963	30
364	20231120	150300	28850269	1978	1970	1978	1967	73
365	20231120	150200	28706503	1970	1973	1973	1970	46
366	20231120	150100	28615810	1978	1973	1978	1973	66
367	20231120	150000	28485542	1973	1973	1973	1973	49
368	20231120	145900	28388865	1973	1973	1973	1973	43
369	20231120	145800	28304026	1973	1973	1973	1973	59
370	20231120	145700	28187619	1973	1973	1978	1973	55
371	20231120	145600	28079054	1973	1973	1973	1973	63
372	20231120	145500	27954755	1973	1973	1973	1973	43
373	20231120	145400	27869916	1973	1973	1978	1973	70
374	20231120	145300	27731756	1973	1973	1973	1973	52
375	20231120	145200	27629160	1973	1978	1978	1973	63
376	20231120	145100	27504761	1973	1973	1978	1973	71
377	20231120	145000	27364628	1973	1974	1974	1973	48
378	20231120	144900	27269896	1974	1974	1974	1974	61
379	20231120	144800	27149482	1974	1974	1974	1974	45
380	20231120	144700	27060652	1974	1974	1974	1974	59
381	20231120	144600	26944186	1974	1974	1978	1974	75
382	20231120	144500	26796096	1974	1978	1978	1974	54
383	20231120	144400	26689460	1974	1974	1978	1974	81
384	20231120	144300	26529486	1974	1974	1974	1974	43
385	20231120	144200	26444604	1974	1974	1978	1974	89
386	20231120	144100	26268798	1974	1974	1974	1974	25
387	20231120	144000	26219448	1978	1974	1978	1974	23
388	20231120	143900	26174006	1974	1974	1974	1974	13
389	20231120	143800	26148344	1974	1974	1974	1974	14
390	20231120	143700	26120708	1974	1974	1974	1974	39
391	20231120	143600	26043722	1974	1974	1974	1974	13
392	20231120	143500	26018060	1978	1974	1978	1974	36
393	20231120	143400	25946956	1974	1974	1974	1974	13
394	20231120	143300	25921294	1978	1974	1978	1974	23
395	20231120	143200	25875852	1974	1974	1974	1974	26
396	20231120	143100	25824528	1978	1978	1978	1978	10
397	20231120	143000	25804748	1974	1974	1974	1974	39
398	20231120	142900	25727762	1978	1978	1978	1978	10
399	20231120	142800	25707982	1974	1974	1974	1974	26
400	20231120	142700	25656658	1974	1975	1975	1974	2949
401	20231120	142600	19832410	1978	1978	1978	1978	0
402	20231120	142500	19832410	1978	1975	1978	1975	23
403	20231120	142400	19786955	1975	1975	1975	1975	13
404	20231120	142300	19761280	1975	1975	1975	1975	39
405	20231120	142200	19684255	1975	1975	1975	1975	13
406	20231120	142100	19658580	1978	1974	1978	1974	23
407	20231120	142000	19613140	1974	1974	1974	1974	13
408	20231120	141900	19587478	1974	1974	1974	1974	26
409	20231120	141800	19536154	1974	1974	1974	1974	13
410	20231120	141700	19510492	1974	1974	1974	1974	13
411	20231120	141600	19484830	1974	1974	1974	1974	26
412	20231120	141500	19433506	1974	1974	1974	1974	13
413	20231120	141400	19407844	1974	1974	1974	1974	26
414	20231120	141300	19356520	1974	1974	1974	1974	13
415	20231120	141200	19330858	1974	1974	1974	1974	27
416	20231120	141100	19277560	1974	1974	1974	1974	13
417	20231120	141000	19251898	1974	1974	1974	1974	13
418	20231120	140900	19226236	1974	1974	1974	1974	26
419	20231120	140800	19174912	1974	1974	1974	1974	13
420	20231120	140700	19149250	1978	1978	1978	1978	0
421	20231120	140600	19149250	1978	1978	1978	1978	0
422	20231120	140500	19149250	1978	1978	1978	1978	0
423	20231120	140400	19149250	1978	1978	1978	1978	0
424	20231120	140300	19149250	1978	1978	1978	1978	0
425	20231120	140200	19149250	1978	1978	1978	1978	0
426	20231120	140100	19149250	1978	1978	1978	1978	0
427	20231120	140000	19149250	1978	1978	1978	1978	0
428	20231120	135900	19149250	1978	1978	1978	1978	0
429	20231120	135800	19149250	1978	1978	1978	1978	0
430	20231120	135700	19149250	1978	1978	1978	1978	0
431	20231120	135600	19149250	1978	1978	1978	1978	0
432	20231120	135500	19149250	1978	1978	1978	1978	0
433	20231120	135400	19149250	1978	1978	1978	1978	0
434	20231120	135300	19149250	1978	1978	1978	1978	0
435	20231120	135200	19149250	1978	1978	1978	1978	0
436	20231120	135100	19149250	1978	1978	1978	1978	0
437	20231120	135000	19149250	1978	1978	1978	1978	0
438	20231120	134900	19149250	1978	1978	1978	1978	0
439	20231120	134800	19149250	1978	1978	1978	1978	0
440	20231120	134700	19149250	1978	1978	1978	1978	0
441	20231120	134600	19149250	1978	1978	1978	1978	0
442	20231120	134500	19149250	1978	1978	1978	1978	0
443	20231120	134400	19149250	1978	1978	1978	1978	0
444	20231120	134300	19149250	1978	1978	1978	1978	0
445	20231120	134200	19149250	1978	1978	1978	1978	0
446	20231120	134100	19149250	1978	1978	1978	1978	0
447	20231120	134000	19149250	1978	1978	1978	1978	0
448	20231120	133900	19149250	1978	1978	1978	1978	0
449	20231120	133800	19149250	1978	1978	1978	1978	0
450	20231120	133700	19149250	1978	1978	1978	1978	0
451	20231120	133600	19149250	1978	1978	1978	1978	0
452	20231120	133500	19149250	1978	1978	1978	1978	0
453	20231120	133400	19149250	1978	1978	1978	1978	0
454	20231120	133300	19149250	1978	1978	1978	1978	0
455	20231120	133200	19149250	1978	1978	1978	1978	0
456	20231120	133100	19149250	1978	1978	1978	1978	0
457	20231120	133000	19149250	1978	1978	1978	1978	0
458	20231120	132900	19149250	1978	1978	1978	1978	0
459	20231120	132800	19149250	1978	1978	1978	1978	0
460	20231120	132700	19149250	1978	1978	1978	1978	0
461	20231120	132600	19149250	1978	1978	1978	1978	0
462	20231120	132500	19149250	1978	1978	1978	1978	0
463	20231120	132400	19149250	1978	1978	1978	1978	0
464	20231120	132300	19149250	1978	1978	1978	1978	0
465	20231120	132200	19149250	1978	1978	1978	1978	0
466	20231120	132100	19149250	1978	1978	1978	1978	0
467	20231120	132000	19149250	1978	1978	1978	1978	0
468	20231120	131900	19149250	1978	1978	1978	1978	0
469	20231120	131800	19149250	1978	1978	1978	1978	0
470	20231120	131700	19149250	1978	1978	1978	1978	0
471	20231120	131600	19149250	1978	1978	1978	1978	0
472	20231120	131500	19149250	1978	1978	1978	1978	0
473	20231120	131400	19149250	1978	1978	1978	1978	0
474	20231120	131300	19149250	1978	1978	1978	1978	0
475	20231120	131200	19149250	1978	1978	1978	1978	0
476	20231120	131100	19149250	1978	1978	1978	1978	0
477	20231120	131000	19149250	1978	1978	1978	1978	0
478	20231120	130900	19149250	1978	1978	1978	1978	0
479	20231120	130800	19149250	1978	1978	1978	1978	0
480	20231120	130700	19149250	1978	1978	1978	1978	0
481	20231120	130600	19149250	1978	1978	1978	1978	0
482	20231120	130500	19149250	1978	1978	1978	1978	0
483	20231120	130400	19149250	1978	1978	1978	1978	0
484	20231120	130300	19149250	1978	1978	1978	1978	0
485	20231120	130200	19149250	1978	1978	1978	1978	0
486	20231120	130100	19149250	1978	1978	1978	1978	0
487	20231120	130000	19149250	1978	1978	1978	1978	0
488	20231120	125900	19149250	1978	1978	1978	1978	0
489	20231120	125800	19149250	1978	1978	1978	1978	0
490	20231120	125700	19149250	1978	1978	1978	1978	0
491	20231120	125600	19149250	1978	1978	1978	1978	0
492	20231120	125500	19149250	1978	1978	1978	1978	0
493	20231120	125400	19149250	1978	1978	1978	1978	0
494	20231120	125300	19149250	1978	1978	1978	1978	0
495	20231120	125200	19149250	1978	1978	1978	1978	0
496	20231120	125100	19149250	1978	1978	1978	1978	0
497	20231120	125000	19149250	1978	1978	1978	1978	0
498	20231120	124900	19149250	1978	1978	1978	1978	0
499	20231120	124800	19149250	1978	1978	1978	1978	0
500	20231120	124700	19149250	1978	1978	1978	1978	0
501	20231120	124600	19149250	1978	1978	1978	1978	0
502	20231120	124500	19149250	1978	1978	1978	1978	0
503	20231120	124400	19149250	1978	1978	1978	1978	0
504	20231120	124300	19149250	1978	1978	1978	1978	0
505	20231120	124200	19149250	1978	1978	1978	1978	0
506	20231120	124100	19149250	1978	1978	1978	1978	0
507	20231120	124000	19149250	1978	1978	1978	1978	0
508	20231120	123900	19149250	1978	1978	1978	1978	0
509	20231120	123800	19149250	1978	1978	1978	1978	0
510	20231120	123700	19149250	1978	1978	1978	1978	0
511	20231120	123600	19149250	1978	1978	1978	1978	0
512	20231120	123500	19149250	1978	1978	1978	1978	0
513	20231120	123400	19149250	1978	1978	1978	1978	0
514	20231120	123300	19149250	1978	1978	1978	1978	0
515	20231120	123200	19149250	1978	1978	1978	1978	0
516	20231120	123100	19149250	1978	1978	1978	1978	0
517	20231120	123000	19149250	1978	1978	1978	1978	0
518	20231120	122900	19149250	1978	1978	1978	1978	0
519	20231120	122800	19149250	1978	1978	1978	1978	0
520	20231120	122700	19149250	1978	1978	1978	1978	0
521	20231120	122600	19149250	1978	1978	1978	1978	0
522	20231120	122500	19149250	1978	1978	1978	1978	0
523	20231120	122400	19149250	1978	1978	1978	1978	0
524	20231120	122300	19149250	1978	1978	1978	1978	0
525	20231120	122200	19149250	1978	1978	1978	1978	1
526	20231120	122100	19147272	1978	1978	1978	1978	0
527	20231120	122000	19147272	1978	1978	1978	1978	0
528	20231120	121900	19147272	1978	1978	1978	1978	0
529	20231120	121800	19147272	1978	1978	1978	1978	0
530	20231120	121700	19147272	1978	1978	1978	1978	0
531	20231120	121600	19147272	1978	1978	1978	1978	0
532	20231120	121500	19147272	1978	1978	1978	1978	0
533	20231120	121400	19147272	1978	1978	1978	1978	0
534	20231120	121300	19147272	1978	1978	1978	1978	0
535	20231120	121200	19147272	1978	1978	1978	1978	0
536	20231120	121100	19147272	1978	1978	1978	1978	0
537	20231120	121000	19147272	1978	1978	1978	1978	0
538	20231120	120900	19147272	1978	1978	1978	1978	0
539	20231120	120800	19147272	1978	1978	1978	1978	0
540	20231120	120700	19147272	1978	1978	1978	1978	0
541	20231120	120600	19147272	1978	1978	1978	1978	0
542	20231120	120500	19147272	1978	1978	1978	1978	0
543	20231120	120400	19147272	1978	1978	1978	1978	0
544	20231120	120300	19147272	1978	1978	1978	1978	0
545	20231120	120200	19147272	1978	1978	1978	1978	0
546	20231120	120100	19147272	1978	1978	1978	1978	0
547	20231120	120000	19147272	1978	1978	1978	1978	0
548	20231120	115900	19147272	1978	1978	1978	1978	0
549	20231120	115800	19147272	1978	1978	1978	1978	0
550	20231120	115700	19147272	1978	1978	1978	1978	0
551	20231120	115600	19147272	1978	1978	1978	1978	0
552	20231120	115500	19147272	1978	1978	1978	1978	0
553	20231120	115400	19147272	1978	1978	1978	1978	0
554	20231120	115300	19147272	1978	1978	1978	1978	0
555	20231120	115200	19147272	1978	1978	1978	1978	0
556	20231120	115100	19147272	1978	1978	1978	1978	0
557	20231120	115000	19147272	1978	1978	1978	1978	0
558	20231120	114900	19147272	1978	1978	1978	1978	0
559	20231120	114800	19147272	1978	1978	1978	1978	0
560	20231120	114700	19147272	1978	1978	1978	1978	0
561	20231120	114600	19147272	1978	1978	1978	1978	0
562	20231120	114500	19147272	1978	1978	1978	1978	0
563	20231120	114400	19147272	1978	1978	1978	1978	0
564	20231120	114300	19147272	1978	1978	1978	1978	0
565	20231120	114200	19147272	1978	1978	1978	1978	0
566	20231120	114100	19147272	1978	1978	1978	1978	0
567	20231120	114000	19147272	1978	1978	1978	1978	0
568	20231120	113900	19147272	1978	1978	1978	1978	0
569	20231120	113800	19147272	1978	1978	1978	1978	0
570	20231120	113700	19147272	1978	1978	1978	1978	0
571	20231120	113600	19147272	1978	1978	1978	1978	0
572	20231120	113500	19147272	1978	1978	1978	1978	0
573	20231120	113400	19147272	1978	1978	1978	1978	0
574	20231120	113300	19147272	1978	1978	1978	1978	0
575	20231120	113200	19147272	1978	1978	1978	1978	0
576	20231120	113100	19147272	1978	1978	1978	1978	0
577	20231120	113000	19147272	1978	1978	1978	1978	0
578	20231120	112900	19147272	1978	1978	1978	1978	0
579	20231120	112800	19147272	1978	1978	1978	1978	0
580	20231120	112700	19147272	1978	1978	1978	1978	0
581	20231120	112600	19147272	1978	1978	1978	1978	0
582	20231120	112500	19147272	1978	1978	1978	1978	0
583	20231120	112400	19147272	1978	1978	1978	1978	0
584	20231120	112300	19147272	1978	1978	1978	1978	0
585	20231120	112200	19147272	1978	1978	1978	1978	0
586	20231120	112100	19147272	1978	1978	1978	1978	0
587	20231120	112000	19147272	1978	1978	1978	1978	0
588	20231120	111900	19147272	1978	1978	1978	1978	0
589	20231120	111800	19147272	1978	1978	1978	1978	0
590	20231120	111700	19147272	1978	1978	1978	1978	0
591	20231120	111600	19147272	1978	1978	1978	1978	0
592	20231120	111500	19147272	1978	1978	1978	1978	10
593	20231120	111400	19127492	1975	1975	1975	1975	0
594	20231120	111300	19127492	1975	1975	1975	1975	0
595	20231120	111200	19127492	1975	1975	1975	1975	0
596	20231120	111100	19127492	1975	1975	1975	1975	0
597	20231120	111000	19127492	1975	1975	1975	1975	0
598	20231120	110900	19127492	1975	1975	1975	1975	0
599	20231120	110800	19127492	1975	1975	1975	1975	0
600	20231120	110700	19127492	1975	1975	1975	1975	0
601	20231120	110600	19127492	1975	1975	1975	1975	0
602	20231120	110500	19127492	1975	1975	1975	1975	0
603	20231120	110400	19127492	1975	1975	1975	1975	0
604	20231120	110300	19127492	1975	1975	1975	1975	0
605	20231120	110200	19127492	1975	1975	1975	1975	0
606	20231120	110100	19127492	1975	1975	1975	1975	0
607	20231120	110000	19127492	1975	1975	1975	1975	0
608	20231120	105900	19127492	1975	1975	1975	1975	0
609	20231120	105800	19127492	1975	1975	1975	1975	0
610	20231120	105700	19127492	1975	1975	1975	1975	0
611	20231120	105600	19127492	1975	1975	1975	1975	0
612	20231120	105500	19127492	1975	1975	1975	1975	0
613	20231120	105400	19127492	1975	1975	1975	1975	642
614	20231120	105300	17859542	1973	1973	1973	1973	0
615	20231120	105200	17859542	1973	1973	1973	1973	0
616	20231120	105100	17859542	1973	1973	1973	1973	0
617	20231120	105000	17859542	1973	1973	1973	1973	0
618	20231120	104900	17859542	1973	1973	1973	1973	0
619	20231120	104800	17859542	1973	1973	1973	1973	500
620	20231120	104700	16873042	1975	1975	1975	1975	0
621	20231120	104600	16873042	1975	1975	1975	1975	0
622	20231120	104500	16873042	1975	1972	1975	1972	895
623	20231120	104400	15107241	1972	1972	1972	1972	0
624	20231120	104300	15107241	1972	1972	1972	1972	0
625	20231120	104200	15107241	1972	1972	1972	1972	0
626	20231120	104100	15107241	1972	1972	1972	1972	0
627	20231120	104000	15107241	1972	1972	1972	1972	0
628	20231120	103900	15107241	1972	1972	1972	1972	0
629	20231120	103800	15107241	1972	1972	1972	1972	0
630	20231120	103700	15107241	1972	1972	1972	1972	0
631	20231120	103600	15107241	1972	1972	1972	1972	0
632	20231120	103500	15107241	1972	1972	1972	1972	0
633	20231120	103400	15107241	1972	1972	1972	1972	0
634	20231120	103300	15107241	1972	1972	1972	1972	0
635	20231120	103200	15107241	1972	1972	1972	1972	0
636	20231120	103100	15107241	1972	1972	1972	1972	0
637	20231120	103000	15107241	1972	1972	1972	1972	0
638	20231120	102900	15107241	1972	1972	1972	1972	0
639	20231120	102800	15107241	1972	1972	1972	1972	0
640	20231120	102700	15107241	1972	1972	1972	1972	0
641	20231120	102600	15107241	1972	1972	1972	1972	0
642	20231120	102500	15107241	1972	1972	1972	1972	0
643	20231120	102400	15107241	1972	1972	1972	1972	0
644	20231120	102300	15107241	1972	1972	1972	1972	0
645	20231120	102200	15107241	1972	1972	1972	1972	0
646	20231120	102100	15107241	1972	1972	1972	1972	0
647	20231120	102000	15107241	1972	1972	1972	1972	0
648	20231120	101900	15107241	1972	1972	1972	1972	0
649	20231120	101800	15107241	1972	1972	1972	1972	0
650	20231120	101700	15107241	1972	1972	1972	1972	0
651	20231120	101600	15107241	1972	1972	1972	1972	0
652	20231120	101500	15107241	1972	1972	1972	1972	0
653	20231120	101400	15107241	1972	1972	1972	1972	0
654	20231120	101300	15107241	1972	1972	1972	1972	0
655	20231120	101200	15107241	1972	1972	1972	1972	0
656	20231120	101100	15107241	1972	1972	1972	1972	0
657	20231120	101000	15107241	1972	1972	1972	1972	0
658	20231120	100900	15107241	1972	1972	1972	1972	0
659	20231120	100800	15107241	1972	1972	1972	1972	0
660	20231120	100700	15107241	1972	1972	1972	1972	0
661	20231120	100600	15107241	1972	1972	1972	1972	0
662	20231120	100500	15107241	1972	1972	1972	1972	0
663	20231120	100400	15107241	1972	1972	1972	1972	0
664	20231120	100300	15107241	1972	1972	1972	1972	0
665	20231120	100200	15107241	1972	1972	1972	1972	0
666	20231120	100100	15107241	1972	1972	1972	1972	0
667	20231120	100000	15107241	1972	1972	1972	1972	0
668	20231120	095900	15107241	1972	1972	1972	1972	0
669	20231120	095800	15107241	1972	1972	1972	1972	0
670	20231120	095700	15107241	1972	1972	1972	1972	0
671	20231120	095600	15107241	1972	1972	1972	1972	0
672	20231120	095500	15107241	1972	1972	1972	1972	0
673	20231120	095400	15107241	1972	1972	1972	1972	0
674	20231120	095300	15107241	1972	1972	1972	1972	0
675	20231120	095200	15107241	1972	1972	1972	1972	0
676	20231120	095100	15107241	1972	1972	1972	1972	0
677	20231120	095000	15107241	1972	1972	1972	1972	0
678	20231120	094900	15107241	1972	1972	1972	1972	0
679	20231120	094800	15107241	1972	1972	1972	1972	0
680	20231120	094700	15107241	1972	1972	1972	1972	0
681	20231120	094600	15107241	1972	1972	1972	1972	0
682	20231120	094500	15107241	1972	1972	1972	1972	0
683	20231120	094400	15107241	1972	1972	1972	1972	0
684	20231120	094300	15107241	1972	1972	1972	1972	0
685	20231120	094200	15107241	1972	1972	1972	1972	0
686	20231120	094100	15107241	1972	1972	1972	1972	0
687	20231120	094000	15107241	1972	1972	1972	1972	0
688	20231120	093900	15107241	1972	1972	1972	1972	0
689	20231120	093800	15107241	1972	1972	1972	1972	0
690	20231120	093700	15107241	1972	1972	1972	1972	0
691	20231120	093600	15107241	1972	1972	1972	1972	1
692	20231120	093500	15105269	1972	1972	1972	1972	0
693	20231120	093400	15105269	1972	1972	1972	1972	0
694	20231120	093300	15105269	1972	1972	1972	1972	0
695	20231120	093200	15105269	1972	1972	1972	1972	0
696	20231120	093100	15105269	1972	1972	1972	1972	0
697	20231120	093000	15105269	1972	1972	1972	1972	0
698	20231120	092900	15105269	1972	1972	1972	1972	10
699	20231120	092800	15085549	1952	1952	1952	1952	0
700	20231120	092700	15085549	1952	1952	1952	1952	421
701	20231120	092600	14263757	1952	1952	1952	1952	10
702	20231120	092500	14244237	1950	1950	1950	1950	202
703	20231120	092400	13850337	1950	1950	1950	1950	595
704	20231120	092300	12690087	1950	1950	1950	1950	0
705	20231120	092200	12690087	1950	1952	1952	1950	4010
706	20231120	092100	4870567	1948	1952	1952	1948	849
707	20231120	092000	3215615	1952	1952	1952	1952	0
708	20231120	091900	3215615	1952	1952	1952	1952	21
709	20231120	091800	3174623	1952	1953	1953	1952	649
710	20231120	091700	1907651	1973	1973	1973	1973	0
711	20231120	091600	1907651	1973	1973	1973	1973	0
712	20231120	091500	1907651	1973	1973	1973	1973	0
713	20231120	091400	1907651	1973	1972	1973	1972	10
714	20231120	091300	1887927	1963	1958	1963	1955	963
715	20231120	091200	1973	1973	1973	1973	1973	0
716	20231120	091100	1973	1973	1973	1973	1973	0
717	20231120	091000	1973	1973	1973	1973	1973	0
718	20231120	090900	1973	1973	1973	1973	1973	0
719	20231120	090800	1973	1973	1973	1973	1973	0
720	20231120	090700	1973	1973	1973	1973	1973	0
721	20231120	090600	1973	1973	1973	1973	1973	0
722	20231120	090500	1973	1973	1973	1973	1973	0
723	20231120	090400	1973	1973	1973	1973	1973	0
724	20231120	090300	1973	1973	1973	1973	1973	0
725	20231120	090200	1973	1973	1973	1973	1973	0
726	20231120	090100	1973	1973	1973	1973	1973	0
727	20231120	090000	1973	1973	1973	1973	1973	1