KissMeData/032280/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	190700	79063252	1966	1966	1966	1966	1682
3	20231121	190600	79063252	1966	1966	1966	1966	0
4	20231121	190500	79063252	1966	1966	1966	1966	0
5	20231121	190400	79063252	1966	1966	1966	1966	0
6	20231121	190300	79063252	1966	1966	1966	1966	0
7	20231121	190200	79063252	1966	1966	1966	1966	0
8	20231121	190100	79063252	1966	1966	1966	1966	0
9	20231121	190000	79063252	1966	1966	1966	1966	0
10	20231121	185900	79063252	1966	1966	1966	1966	0
11	20231121	185800	79063252	1966	1966	1966	1966	0
12	20231121	185700	79063252	1966	1966	1966	1966	0
13	20231121	185600	79063252	1966	1966	1966	1966	0
14	20231121	185500	79063252	1966	1966	1966	1966	0
15	20231121	185400	79063252	1966	1966	1966	1966	0
16	20231121	185300	79063252	1966	1966	1966	1966	0
17	20231121	185200	79063252	1966	1966	1966	1966	0
18	20231121	185100	79063252	1966	1966	1966	1966	0
19	20231121	185000	79063252	1966	1966	1966	1966	0
20	20231121	184900	79063252	1966	1966	1966	1966	0
21	20231121	184800	79063252	1966	1966	1966	1966	0
22	20231121	184700	79063252	1966	1966	1966	1966	0
23	20231121	184600	79063252	1966	1966	1966	1966	0
24	20231121	184500	79063252	1966	1966	1966	1966	0
25	20231121	184400	79063252	1966	1966	1966	1966	0
26	20231121	184300	79063252	1966	1966	1966	1966	0
27	20231121	184200	79063252	1966	1966	1966	1966	0
28	20231121	184100	79063252	1966	1966	1966	1966	0
29	20231121	184000	79063252	1966	1966	1966	1966	0
30	20231121	183900	79063252	1966	1966	1966	1966	0
31	20231121	183800	79063252	1966	1966	1966	1966	0
32	20231121	183700	79063252	1966	1966	1966	1966	1682
33	20231121	183600	79063252	1966	1966	1966	1966	0
34	20231121	183500	79063252	1966	1966	1966	1966	0
35	20231121	183400	79063252	1966	1966	1966	1966	0
36	20231121	183300	79063252	1966	1966	1966	1966	0
37	20231121	183200	79063252	1966	1966	1966	1966	0
38	20231121	183100	79063252	1966	1966	1966	1966	0
39	20231121	183000	79063252	1966	1966	1966	1966	0
40	20231121	182900	79063252	1966	1966	1966	1966	0
41	20231121	182800	79063252	1966	1966	1966	1966	0
42	20231121	182700	79063252	1966	1966	1966	1966	0
43	20231121	182600	79063252	1966	1966	1966	1966	0
44	20231121	182500	79063252	1966	1966	1966	1966	0
45	20231121	182400	79063252	1966	1966	1966	1966	0
46	20231121	182300	79063252	1966	1966	1966	1966	0
47	20231121	182200	79063252	1966	1966	1966	1966	0
48	20231121	182100	79063252	1966	1966	1966	1966	0
49	20231121	182000	79063252	1966	1966	1966	1966	0
50	20231121	181900	79063252	1966	1966	1966	1966	0
51	20231121	181800	79063252	1966	1966	1966	1966	0
52	20231121	181700	79063252	1966	1966	1966	1966	0
53	20231121	181600	79063252	1966	1966	1966	1966	0
54	20231121	181500	79063252	1966	1966	1966	1966	0
55	20231121	181400	79063252	1966	1966	1966	1966	0
56	20231121	181300	79063252	1966	1966	1966	1966	0
57	20231121	181200	79063252	1966	1966	1966	1966	0
58	20231121	181100	79063252	1966	1966	1966	1966	0
59	20231121	181000	79063252	1966	1966	1966	1966	0
60	20231121	180900	79063252	1966	1966	1966	1966	0
61	20231121	180800	79063252	1966	1966	1966	1966	0
62	20231121	180700	79063252	1966	1966	1966	1966	1682
63	20231121	180600	79063252	1966	1966	1966	1966	0
64	20231121	180500	79063252	1966	1966	1966	1966	0
65	20231121	180400	79063252	1966	1966	1966	1966	0
66	20231121	180300	79063252	1966	1966	1966	1966	0
67	20231121	180200	79063252	1966	1966	1966	1966	0
68	20231121	180100	79063252	1966	1966	1966	1966	0
69	20231121	180000	79063252	1966	1966	1966	1966	0
70	20231121	175900	79063252	1966	1966	1966	1966	0
71	20231121	175800	79063252	1966	1966	1966	1966	0
72	20231121	175700	79063252	1966	1966	1966	1966	0
73	20231121	175600	79063252	1966	1966	1966	1966	0
74	20231121	175500	79063252	1966	1966	1966	1966	0
75	20231121	175400	79063252	1966	1966	1966	1966	0
76	20231121	175300	79063252	1966	1966	1966	1966	0
77	20231121	175200	79063252	1966	1966	1966	1966	0
78	20231121	175100	79063252	1966	1966	1966	1966	0
79	20231121	175000	79063252	1966	1966	1966	1966	0
80	20231121	174900	79063252	1966	1966	1966	1966	0
81	20231121	174800	79063252	1966	1966	1966	1966	0
82	20231121	174700	79063252	1966	1966	1966	1966	0
83	20231121	174600	79063252	1966	1966	1966	1966	0
84	20231121	174500	79063252	1966	1966	1966	1966	0
85	20231121	174400	79063252	1966	1966	1966	1966	0
86	20231121	174300	79063252	1966	1966	1966	1966	0
87	20231121	174200	79063252	1966	1966	1966	1966	0
88	20231121	174100	79063252	1966	1966	1966	1966	0
89	20231121	174000	79063252	1966	1966	1966	1966	0
90	20231121	173900	79063252	1966	1966	1966	1966	0
91	20231121	173800	79063252	1966	1966	1966	1966	0
92	20231121	173700	79063252	1966	1966	1966	1966	1682
93	20231121	173600	79063252	1966	1966	1966	1966	0
94	20231121	173500	79063252	1966	1966	1966	1966	0
95	20231121	173400	79063252	1966	1966	1966	1966	0
96	20231121	173300	79063252	1966	1966	1966	1966	0
97	20231121	173200	79063252	1966	1966	1966	1966	0
98	20231121	173100	79063252	1966	1966	1966	1966	0
99	20231121	173000	79063252	1966	1966	1966	1966	0
100	20231121	172900	79063252	1966	1966	1966	1966	0
101	20231121	172800	79063252	1966	1966	1966	1966	0
102	20231121	172700	79063252	1966	1966	1966	1966	0
103	20231121	172600	79063252	1966	1966	1966	1966	0
104	20231121	172500	79063252	1966	1966	1966	1966	0
105	20231121	172400	79063252	1966	1966	1966	1966	0
106	20231121	172300	79063252	1966	1966	1966	1966	0
107	20231121	172200	79063252	1966	1966	1966	1966	0
108	20231121	172100	79063252	1966	1966	1966	1966	0
109	20231121	172000	79063252	1966	1966	1966	1966	0
110	20231121	171900	79063252	1966	1966	1966	1966	0
111	20231121	171800	79063252	1966	1966	1966	1966	0
112	20231121	171700	79063252	1966	1966	1966	1966	0
113	20231121	171600	79063252	1966	1966	1966	1966	0
114	20231121	171500	79063252	1966	1966	1966	1966	0
115	20231121	171400	79063252	1966	1966	1966	1966	0
116	20231121	171300	79063252	1966	1966	1966	1966	0
117	20231121	171200	79063252	1966	1966	1966	1966	0
118	20231121	171100	79063252	1966	1966	1966	1966	0
119	20231121	171000	79063252	1966	1966	1966	1966	0
120	20231121	170900	79063252	1966	1966	1966	1966	0
121	20231121	170800	79063252	1966	1966	1966	1966	0
122	20231121	170700	79063252	1966	1966	1966	1966	1682
123	20231121	170600	79063252	1966	1966	1966	1966	0
124	20231121	170500	79063252	1966	1966	1966	1966	0
125	20231121	170400	79063252	1966	1966	1966	1966	0
126	20231121	170300	79063252	1966	1966	1966	1966	0
127	20231121	170200	79063252	1966	1966	1966	1966	0
128	20231121	170100	79063252	1966	1966	1966	1966	0
129	20231121	170000	79063252	1966	1966	1966	1966	0
130	20231121	165900	79063252	1966	1966	1966	1966	0
131	20231121	165800	79063252	1966	1966	1966	1966	0
132	20231121	165700	79063252	1966	1966	1966	1966	0
133	20231121	165600	79063252	1966	1966	1966	1966	0
134	20231121	165500	79063252	1966	1966	1966	1966	0
135	20231121	165400	79063252	1966	1966	1966	1966	0
136	20231121	165300	79063252	1966	1966	1966	1966	0
137	20231121	165200	79063252	1966	1966	1966	1966	0
138	20231121	165100	79063252	1966	1966	1966	1966	0
139	20231121	165000	79063252	1966	1966	1966	1966	0
140	20231121	164900	79063252	1966	1966	1966	1966	0
141	20231121	164800	79063252	1966	1966	1966	1966	0
142	20231121	164700	79063252	1966	1966	1966	1966	0
143	20231121	164600	79063252	1966	1966	1966	1966	0
144	20231121	164500	79063252	1966	1966	1966	1966	0
145	20231121	164400	79063252	1966	1966	1966	1966	0
146	20231121	164300	79063252	1966	1966	1966	1966	0
147	20231121	164200	79063252	1966	1966	1966	1966	0
148	20231121	164100	79063252	1966	1966	1966	1966	0
149	20231121	164000	79063252	1966	1966	1966	1966	0
150	20231121	163900	79063252	1966	1966	1966	1966	0
151	20231121	163800	79063252	1966	1966	1966	1966	0
152	20231121	163700	79063252	1966	1966	1966	1966	1682
153	20231121	163600	79063252	1966	1966	1966	1966	0
154	20231121	163500	79063252	1966	1966	1966	1966	0
155	20231121	163400	79063252	1966	1966	1966	1966	0
156	20231121	163300	79063252	1966	1966	1966	1966	0
157	20231121	163200	79063252	1966	1966	1966	1966	0
158	20231121	163100	79063252	1966	1966	1966	1966	0
159	20231121	163000	79063252	1966	1966	1966	1966	0
160	20231121	162900	79063252	1966	1966	1966	1966	0
161	20231121	162800	79063252	1966	1966	1966	1966	0
162	20231121	162700	79063252	1966	1966	1966	1966	0
163	20231121	162600	79063252	1966	1966	1966	1966	0
164	20231121	162500	79063252	1966	1966	1966	1966	0
165	20231121	162400	79063252	1966	1966	1966	1966	0
166	20231121	162300	79063252	1966	1966	1966	1966	0
167	20231121	162200	79063252	1966	1966	1966	1966	0
168	20231121	162100	79063252	1966	1966	1966	1966	0
169	20231121	162000	79063252	1966	1966	1966	1966	0
170	20231121	161900	79063252	1966	1966	1966	1966	0
171	20231121	161800	79063252	1966	1966	1966	1966	0
172	20231121	161700	79063252	1966	1966	1966	1966	0
173	20231121	161600	79063252	1966	1966	1966	1966	0
174	20231121	161500	79063252	1966	1966	1966	1966	0
175	20231121	161400	79063252	1966	1966	1966	1966	0
176	20231121	161300	79063252	1966	1966	1966	1966	0
177	20231121	161200	79063252	1966	1966	1966	1966	0
178	20231121	161100	79063252	1966	1966	1966	1966	0
179	20231121	161000	79063252	1966	1966	1966	1966	0
180	20231121	160900	79063252	1966	1966	1966	1966	0
181	20231121	160800	79063252	1966	1966	1966	1966	0
182	20231121	160700	79063252	1966	1966	1966	1966	1682
183	20231121	160600	79063252	1966	1966	1966	1966	0
184	20231121	160500	79063252	1966	1966	1966	1966	0
185	20231121	160400	79063252	1966	1966	1966	1966	0
186	20231121	160300	79063252	1966	1966	1966	1966	0
187	20231121	160200	79063252	1966	1966	1966	1966	0
188	20231121	160100	79063252	1966	1966	1966	1966	0
189	20231121	160000	79063252	1966	1966	1966	1966	0
190	20231121	155900	79063252	1966	1966	1966	1966	0
191	20231121	155800	79063252	1966	1966	1966	1966	0
192	20231121	155700	79063252	1966	1966	1966	1966	0
193	20231121	155600	79063252	1966	1966	1966	1966	0
194	20231121	155500	79063252	1966	1966	1966	1966	0
195	20231121	155400	79063252	1966	1966	1966	1966	0
196	20231121	155300	79063252	1966	1966	1966	1966	0
197	20231121	155200	79063252	1966	1966	1966	1966	0
198	20231121	155100	79063252	1966	1966	1966	1966	0
199	20231121	155000	79063252	1966	1966	1966	1966	0
200	20231121	154900	79063252	1966	1966	1966	1966	0
201	20231121	154800	79063252	1966	1966	1966	1966	0
202	20231121	154700	79063252	1966	1966	1966	1966	0
203	20231121	154600	79063252	1966	1966	1966	1966	0
204	20231121	154500	79063252	1966	1966	1966	1966	0
205	20231121	154400	79063252	1966	1966	1966	1966	0
206	20231121	154300	79063252	1966	1966	1966	1966	0
207	20231121	154200	79063252	1966	1966	1966	1966	0
208	20231121	154100	79063252	1966	1966	1966	1966	0
209	20231121	154000	79063252	1966	1966	1966	1966	0
210	20231121	153900	79063252	1966	1966	1966	1966	0
211	20231121	153800	79063252	1966	1966	1966	1966	0
212	20231121	153700	79063252	1966	1966	1966	1966	1682
213	20231121	153600	79063252	1966	1966	1966	1966	0
214	20231121	153500	79063252	1966	1966	1966	1966	0
215	20231121	153400	79063252	1966	1966	1966	1966	0
216	20231121	153300	79063252	1966	1966	1966	1966	0
217	20231121	153200	79063252	1966	1966	1966	1966	0
218	20231121	153100	79063252	1966	1966	1966	1966	0
219	20231121	153000	79063252	1966	1966	1966	1966	1682
220	20231121	152900	75756440	1970	1970	1970	1970	0
221	20231121	152800	75756440	1970	1970	1970	1970	0
222	20231121	152700	75756440	1970	1970	1970	1970	0
223	20231121	152600	75756440	1970	1970	1970	1970	0
224	20231121	152500	75756440	1970	1970	1970	1970	0
225	20231121	152400	75756440	1970	1970	1970	1970	0
226	20231121	152300	75756440	1970	1970	1970	1970	0
227	20231121	152200	75756440	1970	1970	1970	1970	0
228	20231121	152100	75756440	1970	1970	1970	1970	0
229	20231121	152000	75756440	1970	1970	1970	1970	0
230	20231121	151900	75756440	1970	1970	1970	1970	3
231	20231121	151800	75750530	1968	1968	1968	1968	0
232	20231121	151700	75750530	1968	1968	1968	1968	0
233	20231121	151600	75750530	1968	1968	1968	1968	0
234	20231121	151500	75750530	1968	1968	1968	1968	0
235	20231121	151400	75750530	1968	1968	1968	1968	4
236	20231121	151300	75742658	1969	1969	1969	1968	125
237	20231121	151200	75496536	1969	1969	1969	1969	2
238	20231121	151100	75492598	1969	1970	1970	1969	25
239	20231121	151000	75443350	1969	1970	1970	1969	36
240	20231121	150900	75372431	1970	1970	1970	1970	0
241	20231121	150800	75372431	1970	1970	1970	1970	0
242	20231121	150700	75372431	1970	1970	1970	1970	0
243	20231121	150600	75372431	1970	1970	1970	1970	0
244	20231121	150500	75372431	1970	1970	1970	1970	0
245	20231121	150400	75372431	1970	1970	1970	1970	0
246	20231121	150300	75372431	1970	1970	1970	1970	0
247	20231121	150200	75372431	1970	1970	1970	1970	1
248	20231121	150100	75370461	1969	1969	1969	1969	257
249	20231121	150000	74864428	1969	1969	1969	1969	9
250	20231121	145900	74846707	1968	1969	1969	1968	217
251	20231121	145800	74419441	1969	1969	1969	1969	0
252	20231121	145700	74419441	1969	1969	1969	1969	0
253	20231121	145600	74419441	1969	1969	1969	1969	4
254	20231121	145500	74411565	1969	1970	1970	1969	130
255	20231121	145400	74155565	1969	1969	1969	1969	1
256	20231121	145300	74153596	1968	1968	1968	1968	0
257	20231121	145200	74153596	1968	1968	1968	1968	0
258	20231121	145100	74153596	1968	1968	1968	1968	0
259	20231121	145000	74153596	1968	1969	1969	1968	106
260	20231121	144900	73944965	1969	1969	1969	1969	4
261	20231121	144800	73937089	1969	1969	1969	1969	0
262	20231121	144700	73937089	1969	1969	1969	1969	0
263	20231121	144600	73937089	1969	1970	1970	1969	13
264	20231121	144500	73911483	1970	1970	1970	1970	0
265	20231121	144400	73911483	1970	1970	1970	1970	0
266	20231121	144300	73911483	1970	1969	1970	1969	13
267	20231121	144200	73885877	1969	1969	1969	1969	4
268	20231121	144100	73878001	1970	1970	1970	1970	0
269	20231121	144000	73878001	1970	1970	1970	1969	129
270	20231121	143900	73623874	1970	1970	1970	1970	0
271	20231121	143800	73623874	1970	1970	1970	1970	0
272	20231121	143700	73623874	1970	1970	1970	1970	0
273	20231121	143600	73623874	1970	1970	1970	1970	20
274	20231121	143500	73584474	1971	1971	1971	1971	0
275	20231121	143400	73584474	1971	1971	1971	1971	0
276	20231121	143300	73584474	1971	1971	1971	1971	0
277	20231121	143200	73584474	1971	1971	1971	1971	0
278	20231121	143100	73584474	1971	1971	1971	1971	0
279	20231121	143000	73584474	1971	1969	1971	1969	6
280	20231121	142900	73572658	1969	1969	1969	1969	5
281	20231121	142800	73562813	1969	1970	1970	1969	142
282	20231121	142700	73283142	1971	1971	1971	1971	0
283	20231121	142600	73283142	1971	1971	1971	1971	10
284	20231121	142500	73263432	1971	1971	1971	1971	0
285	20231121	142400	73263432	1971	1971	1971	1971	0
286	20231121	142300	73263432	1971	1971	1971	1971	0
287	20231121	142200	73263432	1971	1971	1971	1971	0
288	20231121	142100	73263432	1971	1971	1971	1971	10
289	20231121	142000	73243722	1971	1971	1971	1971	84
290	20231121	141900	73078158	1971	1971	1971	1971	0
291	20231121	141800	73078158	1971	1971	1971	1971	0
292	20231121	141700	73078158	1971	1971	1971	1971	0
293	20231121	141600	73078158	1971	1969	1971	1969	2
294	20231121	141500	73074218	1971	1971	1971	1971	106
295	20231121	141400	72865292	1969	1969	1969	1969	0
296	20231121	141300	72865292	1969	1971	1971	1969	117
297	20231121	141200	72634864	1970	1970	1970	1970	3
298	20231121	141100	72628954	1970	1970	1970	1970	3
299	20231121	141000	72623044	1970	1971	1971	1970	81
300	20231121	140900	72463432	1970	1970	1970	1970	0
301	20231121	140800	72463432	1970	1970	1970	1970	0
302	20231121	140700	72463432	1970	1970	1970	1970	503
303	20231121	140600	71472522	1970	1970	1970	1970	500
304	20231121	140500	70487522	1970	1970	1970	1970	0
305	20231121	140400	70487522	1970	1970	1970	1970	0
306	20231121	140300	70487522	1970	1970	1970	1970	0
307	20231121	140200	70487522	1970	1970	1970	1970	60
308	20231121	140100	70369322	1970	1970	1970	1970	0
309	20231121	140000	70369322	1970	1970	1970	1970	84
310	20231121	135900	70203842	1970	1970	1970	1970	0
311	20231121	135800	70203842	1970	1970	1970	1970	0
312	20231121	135700	70203842	1970	1970	1970	1970	0
313	20231121	135600	70203842	1970	1970	1970	1970	4
314	20231121	135500	70195962	1970	1970	1970	1970	11
315	20231121	135400	70174292	1970	1970	1970	1970	4
316	20231121	135300	70166412	1970	1970	1970	1970	0
317	20231121	135200	70166412	1970	1970	1970	1970	20
318	20231121	135100	70127012	1971	1971	1971	1971	0
319	20231121	135000	70127012	1971	1971	1971	1971	0
320	20231121	134900	70127012	1971	1971	1971	1971	0
321	20231121	134800	70127012	1971	1971	1971	1971	0
322	20231121	134700	70127012	1971	1971	1971	1971	0
323	20231121	134600	70127012	1971	1971	1971	1971	0
324	20231121	134500	70127012	1971	1971	1971	1971	0
325	20231121	134400	70127012	1971	1971	1971	1971	0
326	20231121	134300	70127012	1971	1971	1971	1971	0
327	20231121	134200	70127012	1971	1971	1971	1971	0
328	20231121	134100	70127012	1971	1971	1971	1971	0
329	20231121	134000	70127012	1971	1971	1971	1970	126
330	20231121	133900	69878667	1971	1971	1971	1971	0
331	20231121	133800	69878667	1971	1970	1971	1970	6
332	20231121	133700	69866846	1962	1962	1962	1962	0
333	20231121	133600	69866846	1962	1968	1968	1962	107
334	20231121	133500	69656676	1971	1971	1971	1971	30
335	20231121	133400	69597546	1971	1971	1971	1971	0
336	20231121	133300	69597546	1971	1971	1971	1971	0
337	20231121	133200	69597546	1971	1968	1971	1968	6
338	20231121	133100	69585726	1968	1968	1968	1968	1
339	20231121	133000	69583758	1971	1971	1971	1971	0
340	20231121	132900	69583758	1971	1971	1971	1971	0
341	20231121	132800	69583758	1971	1971	1971	1971	0
342	20231121	132700	69583758	1971	1971	1971	1971	0
343	20231121	132600	69583758	1971	1971	1971	1971	0
344	20231121	132500	69583758	1971	1971	1971	1971	60
345	20231121	132400	69465498	1971	1971	1971	1971	0
346	20231121	132300	69465498	1971	1971	1971	1971	0
347	20231121	132200	69465498	1971	1971	1971	1971	0
348	20231121	132100	69465498	1971	1971	1971	1971	0
349	20231121	132000	69465498	1971	1971	1971	1971	84
350	20231121	131900	69299934	1971	1971	1971	1971	0
351	20231121	131800	69299934	1971	1971	1971	1971	1
352	20231121	131700	69297963	1963	1963	1963	1963	0
353	20231121	131600	69297963	1963	1965	1965	1963	202
354	20231121	131500	68901062	1971	1971	1971	1971	0
355	20231121	131400	68901062	1971	1971	1971	1971	0
356	20231121	131300	68901062	1971	1971	1971	1971	0
357	20231121	131200	68901062	1971	1971	1971	1971	0
358	20231121	131100	68901062	1971	1971	1971	1971	0
359	20231121	131000	68901062	1971	1971	1971	1971	143
360	20231121	130900	68619209	1971	1971	1971	1971	2
361	20231121	130800	68615267	1971	1971	1971	1971	2
362	20231121	130700	68611325	1963	1965	1965	1963	100
363	20231121	130600	68414913	1967	1967	1967	1967	1
364	20231121	130500	68412946	1967	1967	1967	1967	33
365	20231121	130400	68348035	1971	1971	1971	1971	0
366	20231121	130300	68348035	1971	1971	1971	1971	0
367	20231121	130200	68348035	1971	1971	1971	1971	0
368	20231121	130100	68348035	1971	1971	1971	1971	0
369	20231121	130000	68348035	1971	1971	1978	1971	117
370	20231121	125900	68116896	1962	1970	1970	1962	107
371	20231121	125800	67906345	1970	1970	1970	1970	723
372	20231121	125700	66482035	1970	1970	1970	1970	0
373	20231121	125600	66482035	1970	1970	1970	1970	0
374	20231121	125500	66482035	1970	1970	1970	1970	116
375	20231121	125400	66253515	1970	1970	1970	1970	0
376	20231121	125300	66253515	1970	1970	1970	1970	0
377	20231121	125200	66253515	1970	1970	1970	1970	0
378	20231121	125100	66253515	1970	1966	1970	1966	2
379	20231121	125000	66249579	1970	1964	1970	1962	46
380	20231121	124900	66159297	1970	1970	1970	1970	0
381	20231121	124800	66159297	1970	1963	1970	1963	30
382	20231121	124700	66100393	1970	1970	1970	1970	0
383	20231121	124600	66100393	1970	1970	1970	1970	2
384	20231121	124500	66096453	1960	1960	1960	1960	0
385	20231121	124400	66096453	1960	1961	1961	1960	6
386	20231121	124300	66084690	1960	1963	1963	1960	30
387	20231121	124200	66025887	1970	1961	1970	1960	37
388	20231121	124100	65953334	1960	1961	1962	1960	47
389	20231121	124000	65861194	1961	1970	1970	1961	137
390	20231121	123900	65591403	1961	1961	1970	1961	18
391	20231121	123800	65556087	1961	1961	1961	1961	12
392	20231121	123700	65532555	1960	1960	1960	1957	1142
393	20231121	123600	63294243	1960	1959	1960	1959	13
394	20231121	123500	63268766	1960	1960	1960	1960	1
395	20231121	123400	63266806	1959	1959	1959	1959	0
396	20231121	123300	63266806	1959	1959	1959	1959	0
397	20231121	123200	63266806	1959	1959	1959	1959	8
398	20231121	123100	63251134	1960	1960	1960	1960	6
399	20231121	123000	63239374	1958	1958	1958	1958	4
400	20231121	122900	63231542	1958	1960	1960	1958	10
401	20231121	122800	63211955	1960	1960	1960	1960	0
402	20231121	122700	63211955	1960	1960	1960	1960	0
403	20231121	122600	63211955	1960	1960	1960	1960	9
404	20231121	122500	63194315	1970	1970	1970	1970	4
405	20231121	122400	63186435	1955	1955	1955	1955	0
406	20231121	122300	63186435	1955	1955	1955	1955	0
407	20231121	122200	63186435	1955	1961	1961	1955	107
408	20231121	122100	62977054	1970	1970	1970	1970	0
409	20231121	122000	62977054	1970	1970	1970	1970	84
410	20231121	121900	62811574	1970	1970	1970	1970	0
411	20231121	121800	62811574	1970	1970	1970	1970	0
412	20231121	121700	62811574	1970	1970	1970	1970	0
413	20231121	121600	62811574	1970	1970	1970	1970	14
414	20231121	121500	62783994	1953	1953	1953	1953	0
415	20231121	121400	62783994	1953	1953	1953	1953	0
416	20231121	121300	62783994	1953	1959	1959	1953	1358
417	20231121	121200	60130393	1969	1969	1969	1969	0
418	20231121	121100	60130393	1969	1969	1969	1969	0
419	20231121	121000	60130393	1969	1970	1970	1969	64
420	20231121	120900	60004335	1970	1970	1970	1970	5
421	20231121	120800	59994485	1970	1972	1972	1953	1575
422	20231121	120700	56916044	1978	1978	1978	1978	0
423	20231121	120600	56916044	1978	1978	1978	1978	0
424	20231121	120500	56916044	1978	1978	1978	1978	0
425	20231121	120400	56916044	1978	1978	1978	1978	0
426	20231121	120300	56916044	1978	1978	1978	1978	0
427	20231121	120200	56916044	1978	1978	1978	1978	0
428	20231121	120100	56916044	1978	1978	1978	1978	0
429	20231121	120000	56916044	1978	1978	1978	1978	84
430	20231121	115900	56749892	1978	1969	1978	1969	16
431	20231121	115800	56718379	1969	1969	1969	1969	0
432	20231121	115700	56718379	1969	1969	1969	1969	0
433	20231121	115600	56718379	1969	1969	1969	1969	4
434	20231121	115500	56710503	1969	1969	1969	1969	0
435	20231121	115400	56710503	1969	1969	1969	1969	0
436	20231121	115300	56710503	1969	1969	1969	1969	2
437	20231121	115200	56706565	1969	1969	1969	1969	4
438	20231121	115100	56698689	1969	1970	1970	1969	226
439	20231121	115000	56253482	1969	1969	1969	1969	0
440	20231121	114900	56253482	1969	1969	1969	1969	59
441	20231121	114800	56137311	1978	1978	1978	1978	3
442	20231121	114700	56131377	1968	1968	1968	1968	0
443	20231121	114600	56131377	1968	1973	1973	1968	151
444	20231121	114500	55833599	1975	1975	1975	1975	209
445	20231121	114400	55420824	1981	1981	1981	1981	0
446	20231121	114300	55420824	1981	1981	1981	1981	0
447	20231121	114200	55420824	1981	1981	1981	1981	0
448	20231121	114100	55420824	1981	1981	1981	1981	0
449	20231121	114000	55420824	1981	1976	1981	1976	126
450	20231121	113900	55171578	1976	1976	1976	1976	10
451	20231121	113800	55151818	1976	1976	1976	1976	5
452	20231121	113700	55141938	1980	1980	1981	1980	5
453	20231121	113600	55132037	1976	1976	1976	1976	5
454	20231121	113500	55122157	1981	1980	1981	1980	106
455	20231121	113400	54912210	1975	1975	1975	1975	0
456	20231121	113300	54912210	1975	1975	1975	1975	30
457	20231121	113200	54852960	1976	1976	1976	1976	10
458	20231121	113100	54833200	1981	1981	1981	1981	0
459	20231121	113000	54833200	1981	1980	1981	1980	1059
460	20231121	112900	52736334	1976	1976	1976	1976	8
461	20231121	112800	52720526	1976	1980	1980	1976	3
462	20231121	112700	52714594	1981	1981	1981	1981	0
463	20231121	112600	52714594	1981	1981	1981	1981	39
464	20231121	112500	52637335	1981	1981	1981	1981	0
465	20231121	112400	52637335	1981	1981	1981	1981	0
466	20231121	112300	52637335	1981	1981	1981	1981	0
467	20231121	112200	52637335	1981	1981	1981	1981	0
468	20231121	112100	52637335	1981	1981	1981	1981	0
469	20231121	112000	52637335	1981	1981	1981	1981	84
470	20231121	111900	52470931	1980	1980	1980	1980	1
471	20231121	111800	52468951	1981	1981	1981	1981	1
472	20231121	111700	52466970	1970	1970	1970	1970	107
473	20231121	111600	52256180	1981	1981	1981	1981	0
474	20231121	111500	52256180	1981	1981	1981	1981	3
475	20231121	111400	52250237	1981	1981	1981	1981	0
476	20231121	111300	52250237	1981	1981	1981	1981	0
477	20231121	111200	52250237	1981	1981	1981	1981	0
478	20231121	111100	52250237	1981	1977	1981	1977	8
479	20231121	111000	52234401	1981	1978	1981	1978	42
480	20231121	110900	52151205	1981	1979	1981	1979	4
481	20231121	110800	52143286	1961	1977	1977	1961	107
482	20231121	110700	51932597	1981	1981	1981	1981	2
483	20231121	110600	51928635	1978	1978	1978	1978	10
484	20231121	110500	51908855	1977	1977	1977	1977	0
485	20231121	110400	51908855	1977	1977	1977	1977	0
486	20231121	110300	51908855	1977	1977	1977	1977	3
487	20231121	110200	51902924	1981	1981	1981	1981	0
488	20231121	110100	51902924	1981	1981	1981	1981	5
489	20231121	110000	51893019	1983	1984	1984	1983	95
490	20231121	105900	51704550	1984	1984	1984	1984	9
491	20231121	105800	51686694	1986	1986	1986	1986	0
492	20231121	105700	51686694	1986	1986	1986	1986	0
493	20231121	105600	51686694	1986	1986	1986	1986	0
494	20231121	105500	51686694	1986	1986	1986	1986	0
495	20231121	105400	51686694	1986	1986	1986	1986	0
496	20231121	105300	51686694	1986	1986	1986	1986	0
497	20231121	105200	51686694	1986	1986	1986	1986	5
498	20231121	105100	51676764	1986	1985	1986	1985	24
499	20231121	105000	51629115	1986	1986	1986	1986	0
500	20231121	104900	51629115	1986	1986	1986	1986	39
501	20231121	104800	51551661	1988	1989	1989	1988	1858
502	20231121	104700	47857939	1989	1989	1989	1989	0
503	20231121	104600	47857939	1989	1989	1989	1989	2
504	20231121	104500	47853961	1989	1989	1989	1989	34
505	20231121	104400	47786335	1989	1989	1989	1989	32
506	20231121	104300	47722687	1988	1988	1988	1988	876
507	20231121	104200	45981199	1988	1988	1988	1988	0
508	20231121	104100	45981199	1988	1988	1988	1988	150
509	20231121	104000	45682999	1988	1987	1988	1987	126
510	20231121	103900	45432593	1987	1987	1987	1987	0
511	20231121	103800	45432593	1987	1987	1987	1987	0
512	20231121	103700	45432593	1987	1987	1987	1987	0
513	20231121	103600	45432593	1987	1987	1987	1987	0
514	20231121	103500	45432593	1987	1987	1987	1987	1
515	20231121	103400	45430606	1987	1987	1987	1987	0
516	20231121	103300	45430606	1987	1982	1987	1981	111
517	20231121	103200	45210635	1987	1984	1988	1981	271
518	20231121	103100	44673255	1984	1984	1984	1983	131
519	20231121	103000	44413458	1984	1984	1984	1984	0
520	20231121	102900	44413458	1984	1984	1984	1984	0
521	20231121	102800	44413458	1984	1982	1984	1982	787
522	20231121	102700	42852788	1983	1983	1983	1983	0
523	20231121	102600	42852788	1983	1983	1983	1983	10
524	20231121	102500	42832958	1982	1982	1982	1982	0
525	20231121	102400	42832958	1982	1982	1982	1982	0
526	20231121	102300	42832958	1982	1982	1982	1982	0
527	20231121	102200	42832958	1982	1983	1983	1982	6
528	20231121	102100	42821061	1983	1982	1983	1982	72
529	20231121	102000	42678354	1982	1982	1982	1982	85
530	20231121	101900	42509884	1981	1981	1981	1981	36
531	20231121	101800	42438568	1982	1981	1982	1981	136
532	20231121	101700	42169143	1981	1981	1981	1981	118
533	20231121	101600	41935385	1982	1982	1982	1982	0
534	20231121	101500	41935385	1982	1976	1982	1976	106
535	20231121	101400	41725567	1976	1976	1976	1976	0
536	20231121	101300	41725567	1976	1976	1976	1976	1
537	20231121	101200	41723591	1976	1976	1976	1976	9
538	20231121	101100	41705807	1982	1975	1982	1975	27
539	20231121	101000	41652468	1982	1975	1982	1975	52
540	20231121	100900	41549474	1983	1983	1983	1983	0
541	20231121	100800	41549474	1983	1983	1983	1983	0
542	20231121	100700	41549474	1983	1983	1983	1983	2
543	20231121	100600	41545508	1974	1978	1983	1974	2164
544	20231121	100500	37259753	1973	1973	1973	1973	15
545	20231121	100400	37230158	1978	1974	1978	1974	10
546	20231121	100300	37210403	1972	1970	1972	1970	805
547	20231121	100200	35623280	1969	1965	1969	1965	2196
548	20231121	100100	31305582	1965	1965	1965	1965	400
549	20231121	100000	30519582	1965	1965	1965	1965	162
550	20231121	095900	30201252	1964	1964	1964	1964	3
551	20231121	095800	30195360	1964	1964	1964	1964	0
552	20231121	095700	30195360	1964	1964	1964	1964	0
553	20231121	095600	30195360	1964	1964	1964	1964	51
554	20231121	095500	30095196	1964	1964	1964	1964	0
555	20231121	095400	30095196	1964	1964	1964	1964	107
556	20231121	095300	29885048	1964	1964	1964	1964	948
557	20231121	095200	28023176	1964	1964	1964	1964	723
558	20231121	095100	26603204	1965	1965	1965	1965	0
559	20231121	095000	26603204	1965	1965	1965	1965	0
560	20231121	094900	26603204	1965	1965	1965	1965	0
561	20231121	094800	26603204	1965	1965	1965	1965	10
562	20231121	094700	26583554	1964	1964	1964	1964	0
563	20231121	094600	26583554	1964	1964	1964	1964	0
564	20231121	094500	26583554	1964	1964	1964	1964	0
565	20231121	094400	26583554	1964	1967	1967	1964	45
566	20231121	094300	26495054	1964	1967	1967	1964	1011
567	20231121	094200	24509417	1967	1967	1967	1967	55
568	20231121	094100	24401232	1967	1967	1967	1967	150
569	20231121	094000	24106182	1967	1967	1967	1967	85
570	20231121	093900	23938987	1967	1967	1967	1967	0
571	20231121	093800	23938987	1967	1966	1967	1966	11
572	20231121	093700	23917360	1966	1966	1966	1966	228
573	20231121	093600	23469112	1966	1966	1966	1966	5
574	20231121	093500	23459282	1964	1960	1964	1959	4417
575	20231121	093400	14786604	1962	1962	1962	1962	0
576	20231121	093300	14786604	1962	1962	1962	1962	1
577	20231121	093200	14784642	1962	1962	1962	1962	2
578	20231121	093100	14780718	1960	1960	1960	1960	0
579	20231121	093000	14780718	1960	1960	1960	1960	1
580	20231121	092900	14778758	1960	1960	1960	1960	0
581	20231121	092800	14778758	1960	1960	1960	1960	0
582	20231121	092700	14778758	1960	1960	1960	1960	1
583	20231121	092600	14776798	1950	1950	1950	1950	0
584	20231121	092500	14776798	1950	1950	1950	1950	0
585	20231121	092400	14776798	1950	1950	1950	1950	143
586	20231121	092300	14497948	1963	1963	1963	1963	0
587	20231121	092200	14497948	1963	1963	1963	1963	0
588	20231121	092100	14497948	1963	1963	1963	1963	344
589	20231121	092000	13822676	1963	1964	1964	1963	104
590	20231121	091900	13618439	1963	1963	1963	1963	30
591	20231121	091800	13559549	1963	1963	1963	1963	0
592	20231121	091700	13559549	1963	1963	1963	1963	633
593	20231121	091600	12316970	1963	1963	1963	1963	39
594	20231121	091500	12240413	1963	1963	1963	1963	46
595	20231121	091400	12150115	1963	1963	1963	1963	1034
596	20231121	091300	10120373	1963	1963	1963	1963	21
597	20231121	091200	10079150	1964	1964	1964	1964	0
598	20231121	091100	10079150	1964	1964	1964	1964	0
599	20231121	091000	10079150	1964	1964	1964	1964	183
600	20231121	090900	9719738	1965	1965	1965	1965	0
601	20231121	090800	9719738	1965	1965	1965	1965	200
602	20231121	090700	9326738	1965	1964	1965	1964	9
603	20231121	090600	9309061	1966	1966	1966	1966	0
604	20231121	090500	9309061	1966	1966	1966	1966	6
605	20231121	090400	9297265	1950	1953	1953	1950	30
606	20231121	090300	9238762	1970	1954	1971	1954	710
607	20231121	090200	7844890	1954	1954	1954	1954	10
608	20231121	090100	7825350	1950	1950	1950	1950	0
609	20231121	090000	7825350	1950	1950	1950	1950	4013