KissMeData/464440/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	210700	157295376	1976	1976	1976	1976	508
3	20231120	210600	157295376	1976	1976	1976	1976	0
4	20231120	210500	157295376	1976	1976	1976	1976	0
5	20231120	210400	157295376	1976	1976	1976	1976	0
6	20231120	210300	157295376	1976	1976	1976	1976	0
7	20231120	210200	157295376	1976	1976	1976	1976	0
8	20231120	210100	157295376	1976	1976	1976	1976	0
9	20231120	210000	157295376	1976	1976	1976	1976	0
10	20231120	205900	157295376	1976	1976	1976	1976	0
11	20231120	205800	157295376	1976	1976	1976	1976	0
12	20231120	205700	157295376	1976	1976	1976	1976	0
13	20231120	205600	157295376	1976	1976	1976	1976	0
14	20231120	205500	157295376	1976	1976	1976	1976	0
15	20231120	205400	157295376	1976	1976	1976	1976	0
16	20231120	205300	157295376	1976	1976	1976	1976	0
17	20231120	205200	157295376	1976	1976	1976	1976	0
18	20231120	205100	157295376	1976	1976	1976	1976	0
19	20231120	205000	157295376	1976	1976	1976	1976	0
20	20231120	204900	157295376	1976	1976	1976	1976	0
21	20231120	204800	157295376	1976	1976	1976	1976	0
22	20231120	204700	157295376	1976	1976	1976	1976	0
23	20231120	204600	157295376	1976	1976	1976	1976	0
24	20231120	204500	157295376	1976	1976	1976	1976	0
25	20231120	204400	157295376	1976	1976	1976	1976	0
26	20231120	204300	157295376	1976	1976	1976	1976	0
27	20231120	204200	157295376	1976	1976	1976	1976	0
28	20231120	204100	157295376	1976	1976	1976	1976	0
29	20231120	204000	157295376	1976	1976	1976	1976	0
30	20231120	203900	157295376	1976	1976	1976	1976	0
31	20231120	203800	157295376	1976	1976	1976	1976	0
32	20231120	203700	157295376	1976	1976	1976	1976	508
33	20231120	203600	157295376	1976	1976	1976	1976	0
34	20231120	203500	157295376	1976	1976	1976	1976	0
35	20231120	203400	157295376	1976	1976	1976	1976	0
36	20231120	203300	157295376	1976	1976	1976	1976	0
37	20231120	203200	157295376	1976	1976	1976	1976	0
38	20231120	203100	157295376	1976	1976	1976	1976	0
39	20231120	203000	157295376	1976	1976	1976	1976	0
40	20231120	202900	157295376	1976	1976	1976	1976	0
41	20231120	202800	157295376	1976	1976	1976	1976	0
42	20231120	202700	157295376	1976	1976	1976	1976	0
43	20231120	202600	157295376	1976	1976	1976	1976	0
44	20231120	202500	157295376	1976	1976	1976	1976	0
45	20231120	202400	157295376	1976	1976	1976	1976	0
46	20231120	202300	157295376	1976	1976	1976	1976	0
47	20231120	202200	157295376	1976	1976	1976	1976	0
48	20231120	202100	157295376	1976	1976	1976	1976	0
49	20231120	202000	157295376	1976	1976	1976	1976	0
50	20231120	201900	157295376	1976	1976	1976	1976	0
51	20231120	201800	157295376	1976	1976	1976	1976	0
52	20231120	201700	157295376	1976	1976	1976	1976	0
53	20231120	201600	157295376	1976	1976	1976	1976	0
54	20231120	201500	157295376	1976	1976	1976	1976	0
55	20231120	201400	157295376	1976	1976	1976	1976	0
56	20231120	201300	157295376	1976	1976	1976	1976	0
57	20231120	201200	157295376	1976	1976	1976	1976	0
58	20231120	201100	157295376	1976	1976	1976	1976	0
59	20231120	201000	157295376	1976	1976	1976	1976	0
60	20231120	200900	157295376	1976	1976	1976	1976	0
61	20231120	200800	157295376	1976	1976	1976	1976	0
62	20231120	200700	157295376	1976	1976	1976	1976	508
63	20231120	200600	157295376	1976	1976	1976	1976	0
64	20231120	200500	157295376	1976	1976	1976	1976	0
65	20231120	200400	157295376	1976	1976	1976	1976	0
66	20231120	200300	157295376	1976	1976	1976	1976	0
67	20231120	200200	157295376	1976	1976	1976	1976	0
68	20231120	200100	157295376	1976	1976	1976	1976	0
69	20231120	200000	157295376	1976	1976	1976	1976	0
70	20231120	195900	157295376	1976	1976	1976	1976	0
71	20231120	195800	157295376	1976	1976	1976	1976	0
72	20231120	195700	157295376	1976	1976	1976	1976	0
73	20231120	195600	157295376	1976	1976	1976	1976	0
74	20231120	195500	157295376	1976	1976	1976	1976	0
75	20231120	195400	157295376	1976	1976	1976	1976	0
76	20231120	195300	157295376	1976	1976	1976	1976	0
77	20231120	195200	157295376	1976	1976	1976	1976	0
78	20231120	195100	157295376	1976	1976	1976	1976	0
79	20231120	195000	157295376	1976	1976	1976	1976	0
80	20231120	194900	157295376	1976	1976	1976	1976	0
81	20231120	194800	157295376	1976	1976	1976	1976	0
82	20231120	194700	157295376	1976	1976	1976	1976	0
83	20231120	194600	157295376	1976	1976	1976	1976	0
84	20231120	194500	157295376	1976	1976	1976	1976	0
85	20231120	194400	157295376	1976	1976	1976	1976	0
86	20231120	194300	157295376	1976	1976	1976	1976	0
87	20231120	194200	157295376	1976	1976	1976	1976	0
88	20231120	194100	157295376	1976	1976	1976	1976	0
89	20231120	194000	157295376	1976	1976	1976	1976	0
90	20231120	193900	157295376	1976	1976	1976	1976	0
91	20231120	193800	157295376	1976	1976	1976	1976	0
92	20231120	193700	157295376	1976	1976	1976	1976	508
93	20231120	193600	157295376	1976	1976	1976	1976	0
94	20231120	193500	157295376	1976	1976	1976	1976	0
95	20231120	193400	157295376	1976	1976	1976	1976	0
96	20231120	193300	157295376	1976	1976	1976	1976	0
97	20231120	193200	157295376	1976	1976	1976	1976	0
98	20231120	193100	157295376	1976	1976	1976	1976	0
99	20231120	193000	157295376	1976	1976	1976	1976	0
100	20231120	192900	157295376	1976	1976	1976	1976	0
101	20231120	192800	157295376	1976	1976	1976	1976	0
102	20231120	192700	157295376	1976	1976	1976	1976	0
103	20231120	192600	157295376	1976	1976	1976	1976	0
104	20231120	192500	157295376	1976	1976	1976	1976	0
105	20231120	192400	157295376	1976	1976	1976	1976	0
106	20231120	192300	157295376	1976	1976	1976	1976	0
107	20231120	192200	157295376	1976	1976	1976	1976	0
108	20231120	192100	157295376	1976	1976	1976	1976	0
109	20231120	192000	157295376	1976	1976	1976	1976	0
110	20231120	191900	157295376	1976	1976	1976	1976	0
111	20231120	191800	157295376	1976	1976	1976	1976	0
112	20231120	191700	157295376	1976	1976	1976	1976	0
113	20231120	191600	157295376	1976	1976	1976	1976	0
114	20231120	191500	157295376	1976	1976	1976	1976	0
115	20231120	191400	157295376	1976	1976	1976	1976	0
116	20231120	191300	157295376	1976	1976	1976	1976	0
117	20231120	191200	157295376	1976	1976	1976	1976	0
118	20231120	191100	157295376	1976	1976	1976	1976	0
119	20231120	191000	157295376	1976	1976	1976	1976	0
120	20231120	190900	157295376	1976	1976	1976	1976	0
121	20231120	190800	157295376	1976	1976	1976	1976	0
122	20231120	190700	157295376	1976	1976	1976	1976	508
123	20231120	190600	157295376	1976	1976	1976	1976	0
124	20231120	190500	157295376	1976	1976	1976	1976	0
125	20231120	190400	157295376	1976	1976	1976	1976	0
126	20231120	190300	157295376	1976	1976	1976	1976	0
127	20231120	190200	157295376	1976	1976	1976	1976	0
128	20231120	190100	157295376	1976	1976	1976	1976	0
129	20231120	190000	157295376	1976	1976	1976	1976	0
130	20231120	185900	157295376	1976	1976	1976	1976	0
131	20231120	185800	157295376	1976	1976	1976	1976	0
132	20231120	185700	157295376	1976	1976	1976	1976	0
133	20231120	185600	157295376	1976	1976	1976	1976	0
134	20231120	185500	157295376	1976	1976	1976	1976	0
135	20231120	185400	157295376	1976	1976	1976	1976	0
136	20231120	185300	157295376	1976	1976	1976	1976	0
137	20231120	185200	157295376	1976	1976	1976	1976	0
138	20231120	185100	157295376	1976	1976	1976	1976	0
139	20231120	185000	157295376	1976	1976	1976	1976	0
140	20231120	184900	157295376	1976	1976	1976	1976	0
141	20231120	184800	157295376	1976	1976	1976	1976	0
142	20231120	184700	157295376	1976	1976	1976	1976	0
143	20231120	184600	157295376	1976	1976	1976	1976	0
144	20231120	184500	157295376	1976	1976	1976	1976	0
145	20231120	184400	157295376	1976	1976	1976	1976	0
146	20231120	184300	157295376	1976	1976	1976	1976	0
147	20231120	184200	157295376	1976	1976	1976	1976	0
148	20231120	184100	157295376	1976	1976	1976	1976	0
149	20231120	184000	157295376	1976	1976	1976	1976	0
150	20231120	183900	157295376	1976	1976	1976	1976	0
151	20231120	183800	157295376	1976	1976	1976	1976	0
152	20231120	183700	157295376	1976	1976	1976	1976	508
153	20231120	183600	157295376	1976	1976	1976	1976	0
154	20231120	183500	157295376	1976	1976	1976	1976	0
155	20231120	183400	157295376	1976	1976	1976	1976	0
156	20231120	183300	157295376	1976	1976	1976	1976	0
157	20231120	183200	157295376	1976	1976	1976	1976	0
158	20231120	183100	157295376	1976	1976	1976	1976	0
159	20231120	183000	157295376	1976	1976	1976	1976	0
160	20231120	182900	157295376	1976	1976	1976	1976	0
161	20231120	182800	157295376	1976	1976	1976	1976	0
162	20231120	182700	157295376	1976	1976	1976	1976	0
163	20231120	182600	157295376	1976	1976	1976	1976	0
164	20231120	182500	157295376	1976	1976	1976	1976	0
165	20231120	182400	157295376	1976	1976	1976	1976	0
166	20231120	182300	157295376	1976	1976	1976	1976	0
167	20231120	182200	157295376	1976	1976	1976	1976	0
168	20231120	182100	157295376	1976	1976	1976	1976	0
169	20231120	182000	157295376	1976	1976	1976	1976	0
170	20231120	181900	157295376	1976	1976	1976	1976	0
171	20231120	181800	157295376	1976	1976	1976	1976	0
172	20231120	181700	157295376	1976	1976	1976	1976	0
173	20231120	181600	157295376	1976	1976	1976	1976	0
174	20231120	181500	157295376	1976	1976	1976	1976	0
175	20231120	181400	157295376	1976	1976	1976	1976	0
176	20231120	181300	157295376	1976	1976	1976	1976	0
177	20231120	181200	157295376	1976	1976	1976	1976	0
178	20231120	181100	157295376	1976	1976	1976	1976	0
179	20231120	181000	157295376	1976	1976	1976	1976	0
180	20231120	180900	157295376	1976	1976	1976	1976	0
181	20231120	180800	157295376	1976	1976	1976	1976	0
182	20231120	180700	157295376	1976	1976	1976	1976	508
183	20231120	180600	157295376	1976	1976	1976	1976	0
184	20231120	180500	157295376	1976	1976	1976	1976	0
185	20231120	180400	157295376	1976	1976	1976	1976	0
186	20231120	180300	157295376	1976	1976	1976	1976	0
187	20231120	180200	157295376	1976	1976	1976	1976	0
188	20231120	180100	157295376	1976	1976	1976	1976	0
189	20231120	180000	157295376	1976	1976	1976	1976	0
190	20231120	175900	157295376	1976	1976	1976	1976	0
191	20231120	175800	157295376	1976	1976	1976	1976	0
192	20231120	175700	157295376	1976	1976	1976	1976	0
193	20231120	175600	157295376	1976	1976	1976	1976	0
194	20231120	175500	157295376	1976	1976	1976	1976	0
195	20231120	175400	157295376	1976	1976	1976	1976	0
196	20231120	175300	157295376	1976	1976	1976	1976	0
197	20231120	175200	157295376	1976	1976	1976	1976	0
198	20231120	175100	157295376	1976	1976	1976	1976	0
199	20231120	175000	157295376	1976	1976	1976	1976	0
200	20231120	174900	157295376	1976	1976	1976	1976	0
201	20231120	174800	157295376	1976	1976	1976	1976	0
202	20231120	174700	157295376	1976	1976	1976	1976	0
203	20231120	174600	157295376	1976	1976	1976	1976	0
204	20231120	174500	157295376	1976	1976	1976	1976	0
205	20231120	174400	157295376	1976	1976	1976	1976	0
206	20231120	174300	157295376	1976	1976	1976	1976	0
207	20231120	174200	157295376	1976	1976	1976	1976	0
208	20231120	174100	157295376	1976	1976	1976	1976	0
209	20231120	174000	157295376	1976	1976	1976	1976	0
210	20231120	173900	157295376	1976	1976	1976	1976	0
211	20231120	173800	157295376	1976	1976	1976	1976	0
212	20231120	173700	157295376	1976	1976	1976	1976	508
213	20231120	173600	157295376	1976	1976	1976	1976	0
214	20231120	173500	157295376	1976	1976	1976	1976	0
215	20231120	173400	157295376	1976	1976	1976	1976	0
216	20231120	173300	157295376	1976	1976	1976	1976	0
217	20231120	173200	157295376	1976	1976	1976	1976	0
218	20231120	173100	157295376	1976	1976	1976	1976	0
219	20231120	173000	157295376	1976	1976	1976	1976	0
220	20231120	172900	157295376	1976	1976	1976	1976	0
221	20231120	172800	157295376	1976	1976	1976	1976	0
222	20231120	172700	157295376	1976	1976	1976	1976	0
223	20231120	172600	157295376	1976	1976	1976	1976	0
224	20231120	172500	157295376	1976	1976	1976	1976	0
225	20231120	172400	157295376	1976	1976	1976	1976	0
226	20231120	172300	157295376	1976	1976	1976	1976	0
227	20231120	172200	157295376	1976	1976	1976	1976	0
228	20231120	172100	157295376	1976	1976	1976	1976	0
229	20231120	172000	157295376	1976	1976	1976	1976	0
230	20231120	171900	157295376	1976	1976	1976	1976	0
231	20231120	171800	157295376	1976	1976	1976	1976	0
232	20231120	171700	157295376	1976	1976	1976	1976	0
233	20231120	171600	157295376	1976	1976	1976	1976	0
234	20231120	171500	157295376	1976	1976	1976	1976	0
235	20231120	171400	157295376	1976	1976	1976	1976	0
236	20231120	171300	157295376	1976	1976	1976	1976	0
237	20231120	171200	157295376	1976	1976	1976	1976	0
238	20231120	171100	157295376	1976	1976	1976	1976	0
239	20231120	171000	157295376	1976	1976	1976	1976	0
240	20231120	170900	157295376	1976	1976	1976	1976	0
241	20231120	170800	157295376	1976	1976	1976	1976	0
242	20231120	170700	157295376	1976	1976	1976	1976	508
243	20231120	170600	157295376	1976	1976	1976	1976	0
244	20231120	170500	157295376	1976	1976	1976	1976	0
245	20231120	170400	157295376	1976	1976	1976	1976	0
246	20231120	170300	157295376	1976	1976	1976	1976	0
247	20231120	170200	157295376	1976	1976	1976	1976	0
248	20231120	170100	157295376	1976	1976	1976	1976	0
249	20231120	170000	157295376	1976	1976	1976	1976	0
250	20231120	165900	157295376	1976	1976	1976	1976	0
251	20231120	165800	157295376	1976	1976	1976	1976	0
252	20231120	165700	157295376	1976	1976	1976	1976	0
253	20231120	165600	157295376	1976	1976	1976	1976	0
254	20231120	165500	157295376	1976	1976	1976	1976	0
255	20231120	165400	157295376	1976	1976	1976	1976	0
256	20231120	165300	157295376	1976	1976	1976	1976	0
257	20231120	165200	157295376	1976	1976	1976	1976	0
258	20231120	165100	157295376	1976	1976	1976	1976	0
259	20231120	165000	157295376	1976	1976	1976	1976	0
260	20231120	164900	157295376	1976	1976	1976	1976	0
261	20231120	164800	157295376	1976	1976	1976	1976	0
262	20231120	164700	157295376	1976	1976	1976	1976	0
263	20231120	164600	157295376	1976	1976	1976	1976	0
264	20231120	164500	157295376	1976	1976	1976	1976	0
265	20231120	164400	157295376	1976	1976	1976	1976	0
266	20231120	164300	157295376	1976	1976	1976	1976	0
267	20231120	164200	157295376	1976	1976	1976	1976	0
268	20231120	164100	157295376	1976	1976	1976	1976	0
269	20231120	164000	157295376	1976	1976	1976	1976	0
270	20231120	163900	157295376	1976	1976	1976	1976	0
271	20231120	163800	157295376	1976	1976	1976	1976	0
272	20231120	163700	157295376	1976	1976	1976	1976	508
273	20231120	163600	157295376	1976	1976	1976	1976	0
274	20231120	163500	157295376	1976	1976	1976	1976	0
275	20231120	163400	157295376	1976	1976	1976	1976	0
276	20231120	163300	157295376	1976	1976	1976	1976	0
277	20231120	163200	157295376	1976	1976	1976	1976	0
278	20231120	163100	157295376	1976	1976	1976	1976	0
279	20231120	163000	157295376	1976	1976	1976	1976	0
280	20231120	162900	157295376	1976	1976	1976	1976	0
281	20231120	162800	157295376	1976	1976	1976	1976	0
282	20231120	162700	157295376	1976	1976	1976	1976	0
283	20231120	162600	157295376	1976	1976	1976	1976	0
284	20231120	162500	157295376	1976	1976	1976	1976	0
285	20231120	162400	157295376	1976	1976	1976	1976	0
286	20231120	162300	157295376	1976	1976	1976	1976	0
287	20231120	162200	157295376	1976	1976	1976	1976	0
288	20231120	162100	157295376	1976	1976	1976	1976	0
289	20231120	162000	157295376	1976	1976	1976	1976	0
290	20231120	161900	157295376	1976	1976	1976	1976	0
291	20231120	161800	157295376	1976	1976	1976	1976	0
292	20231120	161700	157295376	1976	1976	1976	1976	0
293	20231120	161600	157295376	1976	1976	1976	1976	0
294	20231120	161500	157295376	1976	1976	1976	1976	0
295	20231120	161400	157295376	1976	1976	1976	1976	0
296	20231120	161300	157295376	1976	1976	1976	1976	0
297	20231120	161200	157295376	1976	1976	1976	1976	0
298	20231120	161100	157295376	1976	1976	1976	1976	0
299	20231120	161000	157295376	1976	1976	1976	1976	0
300	20231120	160900	157295376	1976	1976	1976	1976	0
301	20231120	160800	157295376	1976	1976	1976	1976	0
302	20231120	160700	157295376	1976	1976	1976	1976	508
303	20231120	160600	157295376	1976	1976	1976	1976	0
304	20231120	160500	157295376	1976	1976	1976	1976	0
305	20231120	160400	157295376	1976	1976	1976	1976	0
306	20231120	160300	157295376	1976	1976	1976	1976	0
307	20231120	160200	157295376	1976	1976	1976	1976	0
308	20231120	160100	157295376	1976	1976	1976	1976	0
309	20231120	160000	157295376	1976	1976	1976	1976	0
310	20231120	155900	157295376	1976	1976	1976	1976	0
311	20231120	155800	157295376	1976	1976	1976	1976	0
312	20231120	155700	157295376	1976	1976	1976	1976	0
313	20231120	155600	157295376	1976	1976	1976	1976	0
314	20231120	155500	157295376	1976	1976	1976	1976	0
315	20231120	155400	157295376	1976	1976	1976	1976	0
316	20231120	155300	157295376	1976	1976	1976	1976	0
317	20231120	155200	157295376	1976	1976	1976	1976	0
318	20231120	155100	157295376	1976	1976	1976	1976	0
319	20231120	155000	157295376	1976	1976	1976	1976	0
320	20231120	154900	157295376	1976	1976	1976	1976	0
321	20231120	154800	157295376	1976	1976	1976	1976	0
322	20231120	154700	157295376	1976	1976	1976	1976	0
323	20231120	154600	157295376	1976	1976	1976	1976	0
324	20231120	154500	157295376	1976	1976	1976	1976	0
325	20231120	154400	157295376	1976	1976	1976	1976	0
326	20231120	154300	157295376	1976	1976	1976	1976	0
327	20231120	154200	157295376	1976	1976	1976	1976	0
328	20231120	154100	157295376	1976	1976	1976	1976	0
329	20231120	154000	157295376	1976	1976	1976	1976	0
330	20231120	153900	157295376	1976	1976	1976	1976	0
331	20231120	153800	157295376	1976	1976	1976	1976	0
332	20231120	153700	157295376	1976	1976	1976	1976	508
333	20231120	153600	157295376	1976	1976	1976	1976	0
334	20231120	153500	157295376	1976	1976	1976	1976	0
335	20231120	153400	157295376	1976	1976	1976	1976	0
336	20231120	153300	157295376	1976	1976	1976	1976	0
337	20231120	153200	157295376	1976	1976	1976	1976	0
338	20231120	153100	157295376	1976	1976	1976	1976	0
339	20231120	153000	157295376	1976	1976	1976	1976	508
340	20231120	152900	156291568	1972	1972	1972	1972	0
341	20231120	152800	156291568	1972	1972	1972	1972	0
342	20231120	152700	156291568	1972	1972	1972	1972	0
343	20231120	152600	156291568	1972	1972	1972	1972	0
344	20231120	152500	156291568	1972	1972	1972	1972	0
345	20231120	152400	156291568	1972	1972	1972	1972	0
346	20231120	152300	156291568	1972	1972	1972	1972	0
347	20231120	152200	156291568	1972	1972	1972	1972	0
348	20231120	152100	156291568	1972	1972	1972	1972	0
349	20231120	152000	156291568	1972	1972	1972	1972	0
350	20231120	151900	156291568	1972	1973	1973	1972	259
351	20231120	151800	155780731	1973	1973	1973	1973	1
352	20231120	151700	155778758	1975	1975	1975	1975	0
353	20231120	151600	155778758	1975	1975	1975	1975	0
354	20231120	151500	155778758	1975	1975	1975	1975	0
355	20231120	151400	155778758	1975	1975	1975	1975	1
356	20231120	151300	155776783	1976	1976	1976	1976	704
357	20231120	151200	154385679	1976	1976	1976	1976	0
358	20231120	151100	154385679	1976	1976	1976	1976	10
359	20231120	151000	154365919	1972	1972	1972	1972	0
360	20231120	150900	154365919	1972	1972	1972	1972	80
361	20231120	150800	154208159	1976	1976	1976	1976	0
362	20231120	150700	154208159	1976	1976	1976	1976	0
363	20231120	150600	154208159	1976	1974	1976	1970	8080
364	20231120	150500	138283051	1973	1975	1975	1973	1519
365	20231120	150400	135285086	1975	1973	1975	1973	111
366	20231120	150300	135066061	1976	1976	1976	1976	0
367	20231120	150200	135066061	1976	1976	1976	1976	0
368	20231120	150100	135066061	1976	1976	1976	1976	0
369	20231120	150000	135066061	1976	1976	1976	1976	0
370	20231120	145900	135066061	1976	1976	1976	1976	0
371	20231120	145800	135066061	1976	1974	1976	1974	6
372	20231120	145700	135054207	1975	1975	1975	1975	10
373	20231120	145600	135034457	1976	1976	1976	1976	0
374	20231120	145500	135034457	1976	1976	1976	1976	1
375	20231120	145400	135032481	1976	1976	1976	1976	0
376	20231120	145300	135032481	1976	1976	1976	1976	3
377	20231120	145200	135026553	1976	1976	1976	1976	0
378	20231120	145100	135026553	1976	1976	1976	1976	1
379	20231120	145000	135024577	1976	1976	1976	1976	0
380	20231120	144900	135024577	1976	1976	1976	1976	0
381	20231120	144800	135024577	1976	1976	1976	1973	11
382	20231120	144700	135002844	1973	1973	1973	1973	10
383	20231120	144600	134983114	1973	1975	1975	1973	59
384	20231120	144500	134866673	1975	1975	1975	1975	7
385	20231120	144400	134852848	1975	1975	1975	1975	14
386	20231120	144300	134825198	1975	1975	1975	1975	23
387	20231120	144200	134779773	1976	1976	1976	1976	0
388	20231120	144100	134779773	1976	1976	1976	1976	0
389	20231120	144000	134779773	1976	1976	1976	1976	5
390	20231120	143900	134769893	1975	1975	1975	1975	0
391	20231120	143800	134769893	1975	1975	1975	1975	2900
392	20231120	143700	129042393	1975	1975	1975	1975	704
393	20231120	143600	127651993	1975	1975	1975	1975	0
394	20231120	143500	127651993	1975	1975	1975	1975	0
395	20231120	143400	127651993	1975	1975	1975	1975	0
396	20231120	143300	127651993	1975	1975	1975	1975	0
397	20231120	143200	127651993	1975	1975	1975	1975	0
398	20231120	143100	127651993	1975	1975	1975	1975	0
399	20231120	143000	127651993	1975	1975	1975	1975	0
400	20231120	142900	127651993	1975	1974	1975	1974	15
401	20231120	142800	127622378	1973	1973	1973	1973	0
402	20231120	142700	127622378	1973	1973	1973	1973	20
403	20231120	142600	127582918	1975	1975	1975	1975	0
404	20231120	142500	127582918	1975	1975	1975	1975	1187
405	20231120	142400	125238593	1975	1975	1975	1975	11
406	20231120	142300	125216868	1975	1975	1975	1975	0
407	20231120	142200	125216868	1975	1975	1975	1975	0
408	20231120	142100	125216868	1975	1978	1978	1975	15
409	20231120	142000	125187228	1975	1975	1975	1975	148
410	20231120	141900	124894928	1975	1975	1975	1975	0
411	20231120	141800	124894928	1975	1975	1975	1975	0
412	20231120	141700	124894928	1975	1975	1975	1975	0
413	20231120	141600	124894928	1975	1975	1975	1975	0
414	20231120	141500	124894928	1975	1975	1975	1975	0
415	20231120	141400	124894928	1975	1975	1975	1975	10
416	20231120	141300	124875178	1975	1975	1975	1975	0
417	20231120	141200	124875178	1975	1975	1975	1975	0
418	20231120	141100	124875178	1975	1975	1975	1975	0
419	20231120	141000	124875178	1975	1975	1975	1975	0
420	20231120	140900	124875178	1975	1976	1976	1975	50
421	20231120	140800	124776420	1978	1978	1978	1978	0
422	20231120	140700	124776420	1978	1978	1978	1978	0
423	20231120	140600	124776420	1978	1978	1978	1978	0
424	20231120	140500	124776420	1978	1978	1978	1978	5
425	20231120	140400	124766530	1976	1976	1976	1976	10
426	20231120	140300	124746770	1976	1976	1976	1976	0
427	20231120	140200	124746770	1976	1976	1976	1976	0
428	20231120	140100	124746770	1976	1976	1976	1976	10
429	20231120	140000	124727010	1975	1975	1975	1975	0
430	20231120	135900	124727010	1975	1975	1975	1975	21
431	20231120	135800	124685535	1976	1976	1976	1976	9
432	20231120	135700	124667751	1978	1978	1978	1978	0
433	20231120	135600	124667751	1978	1978	1978	1978	0
434	20231120	135500	124667751	1978	1978	1978	1978	0
435	20231120	135400	124667751	1978	1978	1978	1978	0
436	20231120	135300	124667751	1978	1978	1978	1978	0
437	20231120	135200	124667751	1978	1978	1978	1978	0
438	20231120	135100	124667751	1978	1978	1978	1978	0
439	20231120	135000	124667751	1978	1978	1978	1978	0
440	20231120	134900	124667751	1978	1978	1978	1978	0
441	20231120	134800	124667751	1978	1978	1978	1978	0
442	20231120	134700	124667751	1978	1978	1978	1978	5
443	20231120	134600	124657861	1976	1976	1976	1976	0
444	20231120	134500	124657861	1976	1976	1976	1976	0
445	20231120	134400	124657861	1976	1976	1976	1976	0
446	20231120	134300	124657861	1976	1976	1976	1976	0
447	20231120	134200	124657861	1976	1976	1976	1976	0
448	20231120	134100	124657861	1976	1976	1976	1976	0
449	20231120	134000	124657861	1976	1978	1978	1976	16
450	20231120	133900	124626233	1978	1977	1978	1976	15
451	20231120	133800	124596578	1975	1975	1975	1975	179
452	20231120	133700	124243053	1975	1977	1977	1975	11
453	20231120	133600	124221326	1977	1977	1977	1977	5
454	20231120	133500	124211441	1977	1977	1977	1977	100
455	20231120	133400	124013741	1977	1977	1977	1977	0
456	20231120	133300	124013741	1977	1977	1977	1977	0
457	20231120	133200	124013741	1977	1977	1977	1977	0
458	20231120	133100	124013741	1977	1977	1977	1977	0
459	20231120	133000	124013741	1977	1977	1977	1977	0
460	20231120	132900	124013741	1977	1977	1977	1977	0
461	20231120	132800	124013741	1977	1977	1977	1977	0
462	20231120	132700	124013741	1977	1977	1977	1977	5
463	20231120	132600	124003856	1973	1975	1975	1973	5000
464	20231120	132500	114134912	1975	1975	1975	1975	0
465	20231120	132400	114134912	1975	1975	1975	1975	0
466	20231120	132300	114134912	1975	1975	1975	1975	0
467	20231120	132200	114134912	1975	1975	1975	1975	0
468	20231120	132100	114134912	1975	1975	1975	1975	0
469	20231120	132000	114134912	1975	1975	1975	1975	10
470	20231120	131900	114115162	1975	1975	1975	1975	0
471	20231120	131800	114115162	1975	1975	1975	1975	0
472	20231120	131700	114115162	1975	1975	1975	1975	88
473	20231120	131600	113941362	1977	1977	1977	1977	0
474	20231120	131500	113941362	1977	1977	1977	1977	0
475	20231120	131400	113941362	1977	1977	1977	1977	35
476	20231120	131300	113872167	1978	1978	1978	1978	0
477	20231120	131200	113872167	1978	1978	1978	1978	87
478	20231120	131100	113700081	1979	1979	1979	1979	0
479	20231120	131000	113700081	1979	1979	1979	1979	0
480	20231120	130900	113700081	1979	1979	1979	1979	0
481	20231120	130800	113700081	1979	1979	1979	1979	0
482	20231120	130700	113700081	1979	1979	1979	1979	5
483	20231120	130600	113690186	1978	1978	1978	1978	144
484	20231120	130500	113405354	1978	1978	1978	1978	11
485	20231120	130400	113383596	1978	1978	1978	1978	0
486	20231120	130300	113383596	1978	1978	1978	1978	11
487	20231120	130200	113361838	1978	1978	1978	1978	247
488	20231120	130100	112873272	1978	1977	1978	1977	32
489	20231120	130000	112810003	1977	1977	1977	1977	10
490	20231120	125900	112790233	1977	1977	1977	1977	10
491	20231120	125800	112770463	1978	1978	1978	1978	0
492	20231120	125700	112770463	1978	1978	1978	1978	0
493	20231120	125600	112770463	1978	1978	1978	1978	0
494	20231120	125500	112770463	1978	1978	1978	1978	0
495	20231120	125400	112770463	1978	1978	1978	1978	0
496	20231120	125300	112770463	1978	1977	1978	1977	15
497	20231120	125200	112740803	1977	1977	1977	1977	0
498	20231120	125100	112740803	1977	1977	1977	1977	0
499	20231120	125000	112740803	1977	1977	1977	1977	0
500	20231120	124900	112740803	1977	1977	1977	1977	11
501	20231120	124800	112719056	1978	1978	1978	1978	0
502	20231120	124700	112719056	1978	1978	1978	1978	0
503	20231120	124600	112719056	1978	1978	1978	1978	0
504	20231120	124500	112719056	1978	1978	1978	1978	0
505	20231120	124400	112719056	1978	1978	1978	1978	0
506	20231120	124300	112719056	1978	1978	1978	1978	0
507	20231120	124200	112719056	1978	1978	1978	1978	0
508	20231120	124100	112719056	1978	1978	1978	1978	0
509	20231120	124000	112719056	1978	1978	1978	1978	0
510	20231120	123900	112719056	1978	1978	1978	1978	0
511	20231120	123800	112719056	1978	1978	1978	1978	0
512	20231120	123700	112719056	1978	1978	1978	1978	0
513	20231120	123600	112719056	1978	1976	1978	1976	480
514	20231120	123500	111770566	1977	1977	1977	1977	0
515	20231120	123400	111770566	1977	1977	1977	1977	181
516	20231120	123300	111412729	1978	1978	1978	1978	100
517	20231120	123200	111214929	1978	1978	1978	1978	0
518	20231120	123100	111214929	1978	1977	1978	1977	10
519	20231120	123000	111195158	1977	1977	1977	1977	0
520	20231120	122900	111195158	1977	1977	1977	1977	10
521	20231120	122800	111175388	1978	1978	1978	1978	5
522	20231120	122700	111165498	1979	1979	1979	1979	0
523	20231120	122600	111165498	1979	1979	1979	1979	0
524	20231120	122500	111165498	1979	1979	1979	1979	0
525	20231120	122400	111165498	1979	1979	1979	1979	0
526	20231120	122300	111165498	1979	1979	1979	1979	0
527	20231120	122200	111165498	1979	1978	1979	1974	2624
528	20231120	122100	105983916	1979	1979	1979	1979	0
529	20231120	122000	105983916	1979	1978	1979	1978	149
530	20231120	121900	105689094	1978	1978	1978	1978	0
531	20231120	121800	105689094	1978	1978	1978	1978	0
532	20231120	121700	105689094	1978	1978	1978	1978	0
533	20231120	121600	105689094	1978	1978	1978	1978	0
534	20231120	121500	105689094	1978	1978	1978	1978	0
535	20231120	121400	105689094	1978	1978	1978	1978	2
536	20231120	121300	105685138	1978	1978	1978	1978	0
537	20231120	121200	105685138	1978	1978	1978	1978	3
538	20231120	121100	105679204	1979	1979	1979	1979	3
539	20231120	121000	105673267	1980	1980	1980	1980	0
540	20231120	120900	105673267	1980	1980	1980	1980	0
541	20231120	120800	105673267	1980	1980	1980	1980	0
542	20231120	120700	105673267	1980	1980	1980	1980	0
543	20231120	120600	105673267	1980	1980	1980	1980	0
544	20231120	120500	105673267	1980	1980	1980	1980	0
545	20231120	120400	105673267	1980	1980	1980	1980	0
546	20231120	120300	105673267	1980	1980	1980	1980	0
547	20231120	120200	105673267	1980	1980	1980	1980	0
548	20231120	120100	105673267	1980	1980	1980	1980	0
549	20231120	120000	105673267	1980	1980	1980	1980	0
550	20231120	115900	105673267	1980	1980	1980	1980	28
551	20231120	115800	105617827	1980	1980	1980	1980	0
552	20231120	115700	105617827	1980	1980	1980	1980	0
553	20231120	115600	105617827	1980	1980	1980	1980	0
554	20231120	115500	105617827	1980	1980	1980	1980	0
555	20231120	115400	105617827	1980	1980	1980	1980	0
556	20231120	115300	105617827	1980	1980	1980	1980	0
557	20231120	115200	105617827	1980	1980	1980	1980	0
558	20231120	115100	105617827	1980	1980	1980	1980	0
559	20231120	115000	105617827	1980	1980	1980	1980	0
560	20231120	114900	105617827	1980	1980	1980	1980	500
561	20231120	114800	104627827	1980	1980	1980	1980	0
562	20231120	114700	104627827	1980	1980	1980	1980	0
563	20231120	114600	104627827	1980	1980	1980	1980	0
564	20231120	114500	104627827	1980	1980	1980	1980	0
565	20231120	114400	104627827	1980	1980	1980	1980	0
566	20231120	114300	104627827	1980	1980	1980	1980	100
567	20231120	114200	104429827	1980	1980	1980	1980	0
568	20231120	114100	104429827	1980	1980	1980	1980	0
569	20231120	114000	104429827	1980	1980	1980	1980	0
570	20231120	113900	104429827	1980	1977	1980	1977	10
571	20231120	113800	104410052	1976	1976	1976	1976	10
572	20231120	113700	104390292	1976	1976	1976	1976	0
573	20231120	113600	104390292	1976	1976	1976	1976	0
574	20231120	113500	104390292	1976	1976	1976	1976	0
575	20231120	113400	104390292	1976	1977	1977	1976	4
576	20231120	113300	104382386	1976	1976	1976	1976	0
577	20231120	113200	104382386	1976	1976	1976	1976	37
578	20231120	113100	104309274	1977	1977	1977	1977	10
579	20231120	113000	104289504	1976	1976	1976	1976	0
580	20231120	112900	104289504	1976	1976	1976	1976	10
581	20231120	112800	104269744	1976	1976	1976	1976	0
582	20231120	112700	104269744	1976	1976	1976	1976	0
583	20231120	112600	104269744	1976	1976	1976	1976	0
584	20231120	112500	104269744	1976	1976	1976	1976	0
585	20231120	112400	104269744	1976	1976	1976	1976	0
586	20231120	112300	104269744	1976	1976	1976	1976	0
587	20231120	112200	104269744	1976	1976	1976	1976	26
588	20231120	112100	104218368	1976	1976	1976	1976	0
589	20231120	112000	104218368	1976	1976	1976	1976	20
590	20231120	111900	104178848	1976	1976	1976	1976	0
591	20231120	111800	104178848	1976	1976	1976	1976	0
592	20231120	111700	104178848	1976	1976	1976	1976	10
593	20231120	111600	104159088	1980	1980	1980	1980	0
594	20231120	111500	104159088	1980	1975	1980	1975	189
595	20231120	111400	103785785	1976	1976	1976	1976	100
596	20231120	111300	103588185	1980	1980	1980	1980	0
597	20231120	111200	103588185	1980	1980	1980	1980	0
598	20231120	111100	103588185	1980	1980	1980	1980	0
599	20231120	111000	103588185	1980	1980	1980	1980	0
600	20231120	110900	103588185	1980	1980	1980	1980	0
601	20231120	110800	103588185	1980	1979	1980	1979	5
602	20231120	110700	103578286	1974	1974	1974	1974	0
603	20231120	110600	103578286	1974	1974	1974	1974	0
604	20231120	110500	103578286	1974	1974	1974	1974	0
605	20231120	110400	103578286	1974	1974	1974	1974	0
606	20231120	110300	103578286	1974	1974	1974	1974	0
607	20231120	110200	103578286	1974	1974	1974	1974	0
608	20231120	110100	103578286	1974	1974	1974	1974	100
609	20231120	110000	103380886	1980	1980	1980	1980	500
610	20231120	105900	102390886	1980	1980	1980	1980	0
611	20231120	105800	102390886	1980	1975	1980	1974	1116
612	20231120	105700	100181998	1974	1974	1974	1974	0
613	20231120	105600	100181998	1974	1974	1974	1974	0
614	20231120	105500	100181998	1974	1974	1974	1974	0
615	20231120	105400	100181998	1974	1974	1974	1974	2096
616	20231120	105300	96044494	1979	1979	1979	1979	0
617	20231120	105200	96044494	1979	1979	1979	1979	0
618	20231120	105100	96044494	1979	1979	1979	1979	0
619	20231120	105000	96044494	1979	1979	1979	1979	0
620	20231120	104900	96044494	1979	1979	1979	1979	980
621	20231120	104800	94105074	1980	1980	1980	1980	1
622	20231120	104700	94103094	1979	1979	1979	1979	60
623	20231120	104600	93984354	1979	1979	1979	1979	0
624	20231120	104500	93984354	1979	1975	1979	1975	14010
625	20231120	104400	66260366	1975	1975	1975	1975	2050
626	20231120	104300	62211616	1974	1974	1974	1974	15
627	20231120	104200	62182006	1975	1975	1975	1975	0
628	20231120	104100	62182006	1975	1975	1975	1975	5
629	20231120	104000	62172131	1974	1974	1974	1974	11
630	20231120	103900	62150417	1974	1974	1974	1974	4
631	20231120	103800	62142521	1973	1973	1973	1973	6
632	20231120	103700	62130683	1973	1973	1973	1973	20
633	20231120	103600	62091223	1974	1974	1974	1974	0
634	20231120	103500	62091223	1974	1974	1974	1974	0
635	20231120	103400	62091223	1974	1974	1974	1974	0
636	20231120	103300	62091223	1974	1975	1975	1974	8
637	20231120	103200	62075427	1976	1976	1976	1976	0
638	20231120	103100	62075427	1976	1976	1976	1976	10
639	20231120	103000	62055667	1978	1978	1978	1978	0
640	20231120	102900	62055667	1978	1978	1978	1978	0
641	20231120	102800	62055667	1978	1978	1978	1978	5
642	20231120	102700	62045777	1974	1975	1975	1974	30
643	20231120	102600	61986556	1978	1978	1978	1978	5
644	20231120	102500	61976666	1974	1974	1974	1974	0
645	20231120	102400	61976666	1974	1974	1974	1974	17
646	20231120	102300	61943108	1978	1978	1978	1978	0
647	20231120	102200	61943108	1978	1978	1978	1978	5
648	20231120	102100	61933218	1973	1973	1973	1973	20
649	20231120	102000	61893758	1972	1977	1977	1971	7784
650	20231120	101900	46541651	1977	1977	1977	1977	200
651	20231120	101800	46146251	1978	1978	1978	1978	100
652	20231120	101700	45948451	1978	1978	1978	1978	0
653	20231120	101600	45948451	1978	1978	1978	1978	0
654	20231120	101500	45948451	1978	1978	1978	1978	50
655	20231120	101400	45849551	1978	1978	1978	1978	144
656	20231120	101300	45564719	1978	1978	1978	1978	0
657	20231120	101200	45564719	1978	1978	1978	1978	100
658	20231120	101100	45366919	1978	1978	1978	1978	250
659	20231120	101000	44872419	1978	1978	1978	1978	0
660	20231120	100900	44872419	1978	1978	1978	1978	0
661	20231120	100800	44872419	1978	1978	1978	1978	0
662	20231120	100700	44872419	1978	1978	1978	1978	5
663	20231120	100600	44862529	1978	1976	1978	1976	150
664	20231120	100500	44566013	1974	1974	1974	1974	56
665	20231120	100400	44455469	1973	1973	1973	1973	0
666	20231120	100300	44455469	1973	1973	1973	1973	2
667	20231120	100200	44451523	1973	1976	1976	1973	32
668	20231120	100100	44388354	1976	1976	1976	1976	100
669	20231120	100000	44190754	1973	1973	1973	1973	575
670	20231120	095900	43056279	1976	1976	1976	1976	1
671	20231120	095800	43054303	1973	1973	1973	1973	0
672	20231120	095700	43054303	1973	1973	1973	1973	0
673	20231120	095600	43054303	1973	1973	1973	1973	8
674	20231120	095500	43038519	1973	1973	1973	1973	1
675	20231120	095400	43036546	1972	1972	1972	1972	41
676	20231120	095300	42955694	1972	1972	1972	1972	0
677	20231120	095200	42955694	1972	1975	1975	1972	3319
678	20231120	095100	36403881	1975	1975	1975	1975	90
679	20231120	095000	36226131	1975	1975	1975	1975	0
680	20231120	094900	36226131	1975	1975	1975	1975	1
681	20231120	094800	36224156	1975	1976	1976	1975	519
682	20231120	094700	35199101	1976	1976	1976	1976	20
683	20231120	094600	35159581	1977	1977	1977	1977	11
684	20231120	094500	35137834	1978	1978	1978	1978	0
685	20231120	094400	35137834	1978	1978	1978	1978	0
686	20231120	094300	35137834	1978	1978	1978	1978	0
687	20231120	094200	35137834	1978	1978	1978	1978	10
688	20231120	094100	35118054	1976	1976	1976	1976	0
689	20231120	094000	35118054	1976	1976	1976	1976	0
690	20231120	093900	35118054	1976	1976	1976	1976	0
691	20231120	093800	35118054	1976	1976	1976	1976	0
692	20231120	093700	35118054	1976	1977	1977	1975	1653
693	20231120	093600	31853214	1978	1978	1978	1978	0
694	20231120	093500	31853214	1978	1978	1978	1978	0
695	20231120	093400	31853214	1978	1978	1978	1978	0
696	20231120	093300	31853214	1978	1977	1978	1977	101
697	20231120	093200	31653437	1977	1977	1977	1977	16
698	20231120	093100	31621805	1976	1975	1976	1975	20
699	20231120	093000	31582295	1975	1975	1975	1975	20
700	20231120	092900	31542795	1975	1972	1975	1971	2879
701	20231120	092800	25861541	1973	1973	1973	1973	642
702	20231120	092700	24594875	1973	1972	1973	1972	4409
703	20231120	092600	15895928	1972	1972	1972	1972	1
704	20231120	092500	15893956	1972	1972	1972	1972	50
705	20231120	092400	15795356	1971	1972	1972	1971	208
706	20231120	092300	15385362	1973	1973	1973	1973	0
707	20231120	092200	15385362	1973	1973	1973	1973	5
708	20231120	092100	15375497	1971	1971	1971	1971	10
709	20231120	092000	15355787	1971	1971	1971	1971	10
710	20231120	091900	15336077	1971	1971	1971	1971	0
711	20231120	091800	15336077	1971	1973	1973	1971	118
712	20231120	091700	15103283	1975	1975	1975	1975	50
713	20231120	091600	15004533	1975	1975	1975	1975	57
714	20231120	091500	14891958	1975	1975	1975	1975	3
715	20231120	091400	14886033	1975	1975	1975	1975	5
716	20231120	091300	14876158	1970	1970	1970	1970	166
717	20231120	091200	14549138	1970	1970	1970	1970	10
718	20231120	091100	14529438	1969	1971	1971	1969	440
719	20231120	091000	13662390	1971	1971	1971	1971	0
720	20231120	090900	13662390	1971	1971	1971	1971	0
721	20231120	090800	13662390	1971	1972	1972	1971	103
722	20231120	090700	13459376	1971	1972	1972	1971	199
723	20231120	090600	13067044	1971	1971	1971	1971	0
724	20231120	090500	13067044	1971	1971	1971	1971	38
725	20231120	090400	12992146	1971	1971	1971	1971	0
726	20231120	090300	12992146	1971	1979	1979	1968	2200
727	20231120	090200	8658282	1971	1971	1971	1971	132
728	20231120	090100	8398110	1970	1970	1970	1970	11
729	20231120	090000	8376440	1970	1970	1970	1970	4252