KissMeData/322780/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	205200	329180344	1966	1966	1966	1966	1207
3	20231123	205100	329180344	1966	1966	1966	1966	0
4	20231123	205000	329180344	1966	1966	1966	1966	0
5	20231123	204900	329180344	1966	1966	1966	1966	0
6	20231123	204800	329180344	1966	1966	1966	1966	0
7	20231123	204700	329180344	1966	1966	1966	1966	0
8	20231123	204600	329180344	1966	1966	1966	1966	0
9	20231123	204500	329180344	1966	1966	1966	1966	0
10	20231123	204400	329180344	1966	1966	1966	1966	0
11	20231123	204300	329180344	1966	1966	1966	1966	0
12	20231123	204200	329180344	1966	1966	1966	1966	0
13	20231123	204100	329180344	1966	1966	1966	1966	0
14	20231123	204000	329180344	1966	1966	1966	1966	0
15	20231123	203900	329180344	1966	1966	1966	1966	0
16	20231123	203800	329180344	1966	1966	1966	1966	0
17	20231123	203700	329180344	1966	1966	1966	1966	0
18	20231123	203600	329180344	1966	1966	1966	1966	0
19	20231123	203500	329180344	1966	1966	1966	1966	0
20	20231123	203400	329180344	1966	1966	1966	1966	0
21	20231123	203300	329180344	1966	1966	1966	1966	0
22	20231123	203200	329180344	1966	1966	1966	1966	0
23	20231123	203100	329180344	1966	1966	1966	1966	0
24	20231123	203000	329180344	1966	1966	1966	1966	0
25	20231123	202900	329180344	1966	1966	1966	1966	0
26	20231123	202800	329180344	1966	1966	1966	1966	0
27	20231123	202700	329180344	1966	1966	1966	1966	0
28	20231123	202600	329180344	1966	1966	1966	1966	0
29	20231123	202500	329180344	1966	1966	1966	1966	0
30	20231123	202400	329180344	1966	1966	1966	1966	0
31	20231123	202300	329180344	1966	1966	1966	1966	0
32	20231123	202200	329180344	1966	1966	1966	1966	1207
33	20231123	202100	329180344	1966	1966	1966	1966	0
34	20231123	202000	329180344	1966	1966	1966	1966	0
35	20231123	201900	329180344	1966	1966	1966	1966	0
36	20231123	201800	329180344	1966	1966	1966	1966	0
37	20231123	201700	329180344	1966	1966	1966	1966	0
38	20231123	201600	329180344	1966	1966	1966	1966	0
39	20231123	201500	329180344	1966	1966	1966	1966	0
40	20231123	201400	329180344	1966	1966	1966	1966	0
41	20231123	201300	329180344	1966	1966	1966	1966	0
42	20231123	201200	329180344	1966	1966	1966	1966	0
43	20231123	201100	329180344	1966	1966	1966	1966	0
44	20231123	201000	329180344	1966	1966	1966	1966	0
45	20231123	200900	329180344	1966	1966	1966	1966	0
46	20231123	200800	329180344	1966	1966	1966	1966	0
47	20231123	200700	329180344	1966	1966	1966	1966	0
48	20231123	200600	329180344	1966	1966	1966	1966	0
49	20231123	200500	329180344	1966	1966	1966	1966	0
50	20231123	200400	329180344	1966	1966	1966	1966	0
51	20231123	200300	329180344	1966	1966	1966	1966	0
52	20231123	200200	329180344	1966	1966	1966	1966	0
53	20231123	200100	329180344	1966	1966	1966	1966	0
54	20231123	200000	329180344	1966	1966	1966	1966	0
55	20231123	195900	329180344	1966	1966	1966	1966	0
56	20231123	195800	329180344	1966	1966	1966	1966	0
57	20231123	195700	329180344	1966	1966	1966	1966	0
58	20231123	195600	329180344	1966	1966	1966	1966	0
59	20231123	195500	329180344	1966	1966	1966	1966	0
60	20231123	195400	329180344	1966	1966	1966	1966	0
61	20231123	195300	329180344	1966	1966	1966	1966	0
62	20231123	195200	329180344	1966	1966	1966	1966	1207
63	20231123	195100	329180344	1966	1966	1966	1966	0
64	20231123	195000	329180344	1966	1966	1966	1966	0
65	20231123	194900	329180344	1966	1966	1966	1966	0
66	20231123	194800	329180344	1966	1966	1966	1966	0
67	20231123	194700	329180344	1966	1966	1966	1966	0
68	20231123	194600	329180344	1966	1966	1966	1966	0
69	20231123	194500	329180344	1966	1966	1966	1966	0
70	20231123	194400	329180344	1966	1966	1966	1966	0
71	20231123	194300	329180344	1966	1966	1966	1966	0
72	20231123	194200	329180344	1966	1966	1966	1966	0
73	20231123	194100	329180344	1966	1966	1966	1966	0
74	20231123	194000	329180344	1966	1966	1966	1966	0
75	20231123	193900	329180344	1966	1966	1966	1966	0
76	20231123	193800	329180344	1966	1966	1966	1966	0
77	20231123	193700	329180344	1966	1966	1966	1966	0
78	20231123	193600	329180344	1966	1966	1966	1966	0
79	20231123	193500	329180344	1966	1966	1966	1966	0
80	20231123	193400	329180344	1966	1966	1966	1966	0
81	20231123	193300	329180344	1966	1966	1966	1966	0
82	20231123	193200	329180344	1966	1966	1966	1966	0
83	20231123	193100	329180344	1966	1966	1966	1966	0
84	20231123	193000	329180344	1966	1966	1966	1966	0
85	20231123	192900	329180344	1966	1966	1966	1966	0
86	20231123	192800	329180344	1966	1966	1966	1966	0
87	20231123	192700	329180344	1966	1966	1966	1966	0
88	20231123	192600	329180344	1966	1966	1966	1966	0
89	20231123	192500	329180344	1966	1966	1966	1966	0
90	20231123	192400	329180344	1966	1966	1966	1966	0
91	20231123	192300	329180344	1966	1966	1966	1966	0
92	20231123	192200	329180344	1966	1966	1966	1966	1207
93	20231123	192100	329180344	1966	1966	1966	1966	0
94	20231123	192000	329180344	1966	1966	1966	1966	0
95	20231123	191900	329180344	1966	1966	1966	1966	0
96	20231123	191800	329180344	1966	1966	1966	1966	0
97	20231123	191700	329180344	1966	1966	1966	1966	0
98	20231123	191600	329180344	1966	1966	1966	1966	0
99	20231123	191500	329180344	1966	1966	1966	1966	0
100	20231123	191400	329180344	1966	1966	1966	1966	0
101	20231123	191300	329180344	1966	1966	1966	1966	0
102	20231123	191200	329180344	1966	1966	1966	1966	0
103	20231123	191100	329180344	1966	1966	1966	1966	0
104	20231123	191000	329180344	1966	1966	1966	1966	0
105	20231123	190900	329180344	1966	1966	1966	1966	0
106	20231123	190800	329180344	1966	1966	1966	1966	0
107	20231123	190700	329180344	1966	1966	1966	1966	0
108	20231123	190600	329180344	1966	1966	1966	1966	0
109	20231123	190500	329180344	1966	1966	1966	1966	0
110	20231123	190400	329180344	1966	1966	1966	1966	0
111	20231123	190300	329180344	1966	1966	1966	1966	0
112	20231123	190200	329180344	1966	1966	1966	1966	0
113	20231123	190100	329180344	1966	1966	1966	1966	0
114	20231123	190000	329180344	1966	1966	1966	1966	0
115	20231123	185900	329180344	1966	1966	1966	1966	0
116	20231123	185800	329180344	1966	1966	1966	1966	0
117	20231123	185700	329180344	1966	1966	1966	1966	0
118	20231123	185600	329180344	1966	1966	1966	1966	0
119	20231123	185500	329180344	1966	1966	1966	1966	0
120	20231123	185400	329180344	1966	1966	1966	1966	0
121	20231123	185300	329180344	1966	1966	1966	1966	0
122	20231123	185200	329180344	1966	1966	1966	1966	1207
123	20231123	185100	329180344	1966	1966	1966	1966	0
124	20231123	185000	329180344	1966	1966	1966	1966	0
125	20231123	184900	329180344	1966	1966	1966	1966	0
126	20231123	184800	329180344	1966	1966	1966	1966	0
127	20231123	184700	329180344	1966	1966	1966	1966	0
128	20231123	184600	329180344	1966	1966	1966	1966	0
129	20231123	184500	329180344	1966	1966	1966	1966	0
130	20231123	184400	329180344	1966	1966	1966	1966	0
131	20231123	184300	329180344	1966	1966	1966	1966	0
132	20231123	184200	329180344	1966	1966	1966	1966	0
133	20231123	184100	329180344	1966	1966	1966	1966	0
134	20231123	184000	329180344	1966	1966	1966	1966	0
135	20231123	183900	329180344	1966	1966	1966	1966	0
136	20231123	183800	329180344	1966	1966	1966	1966	0
137	20231123	183700	329180344	1966	1966	1966	1966	0
138	20231123	183600	329180344	1966	1966	1966	1966	0
139	20231123	183500	329180344	1966	1966	1966	1966	0
140	20231123	183400	329180344	1966	1966	1966	1966	0
141	20231123	183300	329180344	1966	1966	1966	1966	0
142	20231123	183200	329180344	1966	1966	1966	1966	0
143	20231123	183100	329180344	1966	1966	1966	1966	0
144	20231123	183000	329180344	1966	1966	1966	1966	0
145	20231123	182900	329180344	1966	1966	1966	1966	0
146	20231123	182800	329180344	1966	1966	1966	1966	0
147	20231123	182700	329180344	1966	1966	1966	1966	0
148	20231123	182600	329180344	1966	1966	1966	1966	0
149	20231123	182500	329180344	1966	1966	1966	1966	0
150	20231123	182400	329180344	1966	1966	1966	1966	0
151	20231123	182300	329180344	1966	1966	1966	1966	0
152	20231123	182200	329180344	1966	1966	1966	1966	1207
153	20231123	182100	329180344	1966	1966	1966	1966	0
154	20231123	182000	329180344	1966	1966	1966	1966	0
155	20231123	181900	329180344	1966	1966	1966	1966	0
156	20231123	181800	329180344	1966	1966	1966	1966	0
157	20231123	181700	329180344	1966	1966	1966	1966	0
158	20231123	181600	329180344	1966	1966	1966	1966	0
159	20231123	181500	329180344	1966	1966	1966	1966	0
160	20231123	181400	329180344	1966	1966	1966	1966	0
161	20231123	181300	329180344	1966	1966	1966	1966	0
162	20231123	181200	329180344	1966	1966	1966	1966	0
163	20231123	181100	329180344	1966	1966	1966	1966	0
164	20231123	181000	329180344	1966	1966	1966	1966	0
165	20231123	180900	329180344	1966	1966	1966	1966	0
166	20231123	180800	329180344	1966	1966	1966	1966	0
167	20231123	180700	329180344	1966	1966	1966	1966	0
168	20231123	180600	329180344	1966	1966	1966	1966	0
169	20231123	180500	329180344	1966	1966	1966	1966	0
170	20231123	180400	329180344	1966	1966	1966	1966	0
171	20231123	180300	329180344	1966	1966	1966	1966	0
172	20231123	180200	329180344	1966	1966	1966	1966	0
173	20231123	180100	329180344	1966	1966	1966	1966	0
174	20231123	180000	329180344	1966	1966	1966	1966	0
175	20231123	175900	329180344	1966	1966	1966	1966	0
176	20231123	175800	329180344	1966	1966	1966	1966	0
177	20231123	175700	329180344	1966	1966	1966	1966	0
178	20231123	175600	329180344	1966	1966	1966	1966	0
179	20231123	175500	329180344	1966	1966	1966	1966	0
180	20231123	175400	329180344	1966	1966	1966	1966	0
181	20231123	175300	329180344	1966	1966	1966	1966	0
182	20231123	175200	329180344	1966	1966	1966	1966	1207
183	20231123	175100	329180344	1966	1966	1966	1966	0
184	20231123	175000	329180344	1966	1966	1966	1966	0
185	20231123	174900	329180344	1966	1966	1966	1966	0
186	20231123	174800	329180344	1966	1966	1966	1966	0
187	20231123	174700	329180344	1966	1966	1966	1966	0
188	20231123	174600	329180344	1966	1966	1966	1966	0
189	20231123	174500	329180344	1966	1966	1966	1966	0
190	20231123	174400	329180344	1966	1966	1966	1966	0
191	20231123	174300	329180344	1966	1966	1966	1966	0
192	20231123	174200	329180344	1966	1966	1966	1966	0
193	20231123	174100	329180344	1966	1966	1966	1966	0
194	20231123	174000	329180344	1966	1966	1966	1966	0
195	20231123	173900	329180344	1966	1966	1966	1966	0
196	20231123	173800	329180344	1966	1966	1966	1966	0
197	20231123	173700	329180344	1966	1966	1966	1966	0
198	20231123	173600	329180344	1966	1966	1966	1966	0
199	20231123	173500	329180344	1966	1966	1966	1966	0
200	20231123	173400	329180344	1966	1966	1966	1966	0
201	20231123	173300	329180344	1966	1966	1966	1966	0
202	20231123	173200	329180344	1966	1966	1966	1966	0
203	20231123	173100	329180344	1966	1966	1966	1966	0
204	20231123	173000	329180344	1966	1966	1966	1966	0
205	20231123	172900	329180344	1966	1966	1966	1966	0
206	20231123	172800	329180344	1966	1966	1966	1966	0
207	20231123	172700	329180344	1966	1966	1966	1966	0
208	20231123	172600	329180344	1966	1966	1966	1966	0
209	20231123	172500	329180344	1966	1966	1966	1966	0
210	20231123	172400	329180344	1966	1966	1966	1966	0
211	20231123	172300	329180344	1966	1966	1966	1966	0
212	20231123	172200	329180344	1966	1966	1966	1966	1207
213	20231123	172100	329180344	1966	1966	1966	1966	0
214	20231123	172000	329180344	1966	1966	1966	1966	0
215	20231123	171900	329180344	1966	1966	1966	1966	0
216	20231123	171800	329180344	1966	1966	1966	1966	0
217	20231123	171700	329180344	1966	1966	1966	1966	0
218	20231123	171600	329180344	1966	1966	1966	1966	0
219	20231123	171500	329180344	1966	1966	1966	1966	0
220	20231123	171400	329180344	1966	1966	1966	1966	0
221	20231123	171300	329180344	1966	1966	1966	1966	0
222	20231123	171200	329180344	1966	1966	1966	1966	0
223	20231123	171100	329180344	1966	1966	1966	1966	0
224	20231123	171000	329180344	1966	1966	1966	1966	0
225	20231123	170900	329180344	1966	1966	1966	1966	0
226	20231123	170800	329180344	1966	1966	1966	1966	0
227	20231123	170700	329180344	1966	1966	1966	1966	0
228	20231123	170600	329180344	1966	1966	1966	1966	0
229	20231123	170500	329180344	1966	1966	1966	1966	0
230	20231123	170400	329180344	1966	1966	1966	1966	0
231	20231123	170300	329180344	1966	1966	1966	1966	0
232	20231123	170200	329180344	1966	1966	1966	1966	0
233	20231123	170100	329180344	1966	1966	1966	1966	0
234	20231123	170000	329180344	1966	1966	1966	1966	0
235	20231123	165900	329180344	1966	1966	1966	1966	0
236	20231123	165800	329180344	1966	1966	1966	1966	0
237	20231123	165700	329180344	1966	1966	1966	1966	0
238	20231123	165600	329180344	1966	1966	1966	1966	0
239	20231123	165500	329180344	1966	1966	1966	1966	0
240	20231123	165400	329180344	1966	1966	1966	1966	0
241	20231123	165300	329180344	1966	1966	1966	1966	0
242	20231123	165200	329180344	1966	1966	1966	1966	1207
243	20231123	165100	329180344	1966	1966	1966	1966	0
244	20231123	165000	329180344	1966	1966	1966	1966	0
245	20231123	164900	329180344	1966	1966	1966	1966	0
246	20231123	164800	329180344	1966	1966	1966	1966	0
247	20231123	164700	329180344	1966	1966	1966	1966	0
248	20231123	164600	329180344	1966	1966	1966	1966	0
249	20231123	164500	329180344	1966	1966	1966	1966	0
250	20231123	164400	329180344	1966	1966	1966	1966	0
251	20231123	164300	329180344	1966	1966	1966	1966	0
252	20231123	164200	329180344	1966	1966	1966	1966	0
253	20231123	164100	329180344	1966	1966	1966	1966	0
254	20231123	164000	329180344	1966	1966	1966	1966	0
255	20231123	163900	329180344	1966	1966	1966	1966	0
256	20231123	163800	329180344	1966	1966	1966	1966	0
257	20231123	163700	329180344	1966	1966	1966	1966	0
258	20231123	163600	329180344	1966	1966	1966	1966	0
259	20231123	163500	329180344	1966	1966	1966	1966	0
260	20231123	163400	329180344	1966	1966	1966	1966	0
261	20231123	163300	329180344	1966	1966	1966	1966	0
262	20231123	163200	329180344	1966	1966	1966	1966	0
263	20231123	163100	329180344	1966	1966	1966	1966	0
264	20231123	163000	329180344	1966	1966	1966	1966	0
265	20231123	162900	329180344	1966	1966	1966	1966	0
266	20231123	162800	329180344	1966	1966	1966	1966	0
267	20231123	162700	329180344	1966	1966	1966	1966	0
268	20231123	162600	329180344	1966	1966	1966	1966	0
269	20231123	162500	329180344	1966	1966	1966	1966	0
270	20231123	162400	329180344	1966	1966	1966	1966	0
271	20231123	162300	329180344	1966	1966	1966	1966	0
272	20231123	162200	329180344	1966	1966	1966	1966	1207
273	20231123	162100	329180344	1966	1966	1966	1966	0
274	20231123	162000	329180344	1966	1966	1966	1966	0
275	20231123	161900	329180344	1966	1966	1966	1966	0
276	20231123	161800	329180344	1966	1966	1966	1966	0
277	20231123	161700	329180344	1966	1966	1966	1966	0
278	20231123	161600	329180344	1966	1966	1966	1966	0
279	20231123	161500	329180344	1966	1966	1966	1966	0
280	20231123	161400	329180344	1966	1966	1966	1966	0
281	20231123	161300	329180344	1966	1966	1966	1966	0
282	20231123	161200	329180344	1966	1966	1966	1966	0
283	20231123	161100	329180344	1966	1966	1966	1966	0
284	20231123	161000	329180344	1966	1966	1966	1966	0
285	20231123	160900	329180344	1966	1966	1966	1966	0
286	20231123	160800	329180344	1966	1966	1966	1966	0
287	20231123	160700	329180344	1966	1966	1966	1966	0
288	20231123	160600	329180344	1966	1966	1966	1966	0
289	20231123	160500	329180344	1966	1966	1966	1966	0
290	20231123	160400	329180344	1966	1966	1966	1966	0
291	20231123	160300	329180344	1966	1966	1966	1966	0
292	20231123	160200	329180344	1966	1966	1966	1966	0
293	20231123	160100	329180344	1966	1966	1966	1966	0
294	20231123	160000	329180344	1966	1966	1966	1966	0
295	20231123	155900	329180344	1966	1966	1966	1966	0
296	20231123	155800	329180344	1966	1966	1966	1966	0
297	20231123	155700	329180344	1966	1966	1966	1966	0
298	20231123	155600	329180344	1966	1966	1966	1966	0
299	20231123	155500	329180344	1966	1966	1966	1966	0
300	20231123	155400	329180344	1966	1966	1966	1966	0
301	20231123	155300	329180344	1966	1966	1966	1966	0
302	20231123	155200	329180344	1966	1966	1966	1966	1207
303	20231123	155100	329180344	1966	1966	1966	1966	0
304	20231123	155000	329180344	1966	1966	1966	1966	0
305	20231123	154900	329180344	1966	1966	1966	1966	0
306	20231123	154800	329180344	1966	1966	1966	1966	0
307	20231123	154700	329180344	1966	1966	1966	1966	0
308	20231123	154600	329180344	1966	1966	1966	1966	0
309	20231123	154500	329180344	1966	1966	1966	1966	0
310	20231123	154400	329180344	1966	1966	1966	1966	0
311	20231123	154300	329180344	1966	1966	1966	1966	0
312	20231123	154200	329180344	1966	1966	1966	1966	0
313	20231123	154100	329180344	1966	1966	1966	1966	0
314	20231123	154000	329180344	1966	1966	1966	1966	0
315	20231123	153900	329180344	1966	1966	1966	1966	0
316	20231123	153800	329180344	1966	1966	1966	1966	0
317	20231123	153700	329180344	1966	1966	1966	1966	0
318	20231123	153600	329180344	1966	1966	1966	1966	0
319	20231123	153500	329180344	1966	1966	1966	1966	0
320	20231123	153400	329180344	1966	1966	1966	1966	0
321	20231123	153300	329180344	1966	1966	1966	1966	0
322	20231123	153200	329180344	1966	1966	1966	1966	0
323	20231123	153100	329180344	1966	1966	1966	1966	0
324	20231123	153000	329180344	1966	1966	1966	1966	1207
325	20231123	152900	326807382	1964	1964	1964	1964	0
326	20231123	152800	326807382	1964	1964	1964	1964	0
327	20231123	152700	326807382	1964	1964	1964	1964	0
328	20231123	152600	326807382	1964	1964	1964	1964	0
329	20231123	152500	326807382	1964	1964	1964	1964	0
330	20231123	152400	326807382	1964	1964	1964	1964	0
331	20231123	152300	326807382	1964	1964	1964	1964	0
332	20231123	152200	326807382	1964	1964	1964	1964	0
333	20231123	152100	326807382	1964	1964	1964	1964	0
334	20231123	152000	326807382	1964	1964	1964	1964	0
335	20231123	151900	326807382	1964	1959	1965	1952	7829
336	20231123	151800	311494458	1965	1961	1965	1961	70
337	20231123	151700	311357160	1961	1960	1962	1959	1293
338	20231123	151600	308822779	1964	1961	1964	1961	342
339	20231123	151500	308151906	1961	1961	1961	1961	2066
340	20231123	151400	304100480	1962	1962	1962	1962	57
341	20231123	151300	303988646	1962	1962	1963	1962	299
342	20231123	151200	303401968	1962	1962	1962	1962	41
343	20231123	151100	303321526	1961	1962	1962	1961	50
344	20231123	151000	303223474	1961	1965	1965	1961	58
345	20231123	150900	303109708	1961	1964	1965	1961	1627
346	20231123	150800	299916672	1964	1964	1964	1963	180
347	20231123	150700	299563282	1964	1964	1964	1964	125
348	20231123	150600	299317782	1964	1963	1964	1962	948
349	20231123	150500	297456305	1964	1963	1964	1963	63
350	20231123	150400	297332631	1964	1964	1964	1964	0
351	20231123	150300	297332631	1964	1963	1964	1962	268
352	20231123	150200	296806595	1963	1963	1963	1963	143
353	20231123	150100	296525886	1963	1962	1963	1962	83
354	20231123	150000	296362978	1963	1961	1963	1961	315
355	20231123	145900	295745193	1961	1962	1962	1961	1983
356	20231123	145800	291856434	1962	1963	1963	1962	204
357	20231123	145700	291456086	1964	1964	1964	1964	0
358	20231123	145600	291456086	1964	1961	1964	1961	188
359	20231123	145500	291087392	1962	1963	1963	1962	6123
360	20231123	145400	279073672	1964	1964	1964	1964	50
361	20231123	145300	278975472	1964	1963	1964	1963	29
362	20231123	145200	278918544	1963	1963	1963	1963	214
363	20231123	145100	278498462	1964	1964	1964	1964	109
364	20231123	145000	278284386	1964	1964	1964	1964	202
365	20231123	144900	277887658	1964	1963	1964	1963	586
366	20231123	144800	276737220	1963	1962	1963	1962	137
367	20231123	144700	276468325	1962	1962	1963	1962	62
368	20231123	144600	276346680	1962	1962	1962	1962	179
369	20231123	144500	275995482	1962	1964	1964	1962	5090
370	20231123	144400	266007912	1964	1964	1964	1964	86
371	20231123	144300	265839008	1964	1964	1964	1964	149
372	20231123	144200	265546372	1964	1966	1966	1964	236
373	20231123	144100	265082498	1966	1966	1966	1966	137
374	20231123	144000	264813156	1966	1966	1966	1966	121
375	20231123	143900	264575270	1966	1963	1966	1963	365
376	20231123	143800	263858083	1965	1965	1965	1965	35
377	20231123	143700	263789308	1964	1963	1964	1963	208
378	20231123	143600	263380846	1963	1963	1963	1963	344
379	20231123	143500	262705574	1964	1964	1964	1964	0
380	20231123	143400	262705574	1964	1964	1964	1964	102
381	20231123	143300	262505246	1964	1963	1964	1962	1146
382	20231123	143200	260256326	1963	1965	1965	1963	4872
383	20231123	143100	250690515	1965	1965	1965	1965	611
384	20231123	143000	249489900	1965	1965	1965	1965	149
385	20231123	142900	249197115	1966	1966	1966	1966	193
386	20231123	142800	248817677	1966	1966	1966	1966	92
387	20231123	142700	248636805	1967	1967	1967	1967	0
388	20231123	142600	248636805	1967	1967	1967	1967	200
389	20231123	142500	248243405	1968	1967	1968	1967	99
390	20231123	142400	248048662	1968	1967	1968	1967	177
391	20231123	142300	247700493	1964	1964	1964	1963	148
392	20231123	142200	247409857	1963	1964	1964	1963	414
393	20231123	142100	246596975	1964	1966	1966	1964	3264
394	20231123	142000	240184103	1966	1966	1966	1965	251
395	20231123	141900	239690782	1966	1968	1968	1966	1446
396	20231123	141800	236847943	1967	1967	1967	1967	161
397	20231123	141700	236531256	1967	1967	1967	1967	1192
398	20231123	141600	234186592	1968	1969	1969	1968	2133
399	20231123	141500	229988233	1970	1970	1970	1970	82
400	20231123	141400	229826693	1970	1970	1970	1970	50
401	20231123	141300	229728193	1970	1970	1970	1970	160
402	20231123	141200	229412993	1970	1970	1970	1970	214
403	20231123	141100	228991413	1970	1970	1970	1970	134
404	20231123	141000	228727433	1970	1970	1970	1970	111
405	20231123	140900	228508763	1970	1970	1970	1970	214
406	20231123	140800	228087183	1970	1970	1970	1970	146
407	20231123	140700	227799563	1970	1970	1970	1970	56
408	20231123	140600	227689243	1970	1970	1970	1970	263
409	20231123	140500	227171133	1970	1970	1970	1970	51
410	20231123	140400	227070663	1969	1969	1969	1969	74
411	20231123	140300	226924957	1969	1969	1969	1969	95
412	20231123	140200	226737902	1969	1969	1969	1969	213
413	20231123	140100	226318505	1969	1970	1970	1969	414
414	20231123	140000	225503083	1970	1969	1970	1969	16
415	20231123	135900	225471569	1969	1969	1969	1969	311
416	20231123	135800	224859210	1969	1969	1969	1969	77
417	20231123	135700	224707597	1969	1969	1969	1969	50
418	20231123	135600	224609147	1969	1970	1970	1969	203
419	20231123	135500	224209369	1970	1970	1970	1970	50
420	20231123	135400	224110869	1970	1970	1970	1970	279
421	20231123	135300	223561239	1970	1969	1970	1969	98
422	20231123	135200	223368227	1970	1971	1971	1970	100
423	20231123	135100	223171177	1971	1970	1971	1970	1172
424	20231123	135000	220861171	1970	1970	1970	1970	137
425	20231123	134900	220591281	1970	1970	1970	1970	4240
426	20231123	134800	212238481	1970	1971	1971	1970	1246
427	20231123	134700	209782769	1971	1971	1971	1971	50
428	20231123	134600	209684219	1971	1970	1971	1970	492
429	20231123	134500	208714651	1970	1970	1970	1970	50
430	20231123	134400	208616151	1970	1970	1970	1970	643
431	20231123	134300	207349441	1970	1970	1970	1970	263
432	20231123	134200	206831331	1970	1970	1970	1970	354
433	20231123	134100	206133951	1970	1970	1970	1970	134
434	20231123	134000	205869971	1970	1970	1970	1970	56
435	20231123	133900	205759651	1970	1970	1970	1970	304
436	20231123	133800	205160771	1971	1971	1971	1971	15
437	20231123	133700	205131206	1971	1971	1971	1971	86
438	20231123	133600	204961700	1970	1970	1970	1970	3348
439	20231123	133500	198366140	1971	1970	1971	1970	120
440	20231123	133400	198129640	1970	1970	1970	1970	132
441	20231123	133300	197869600	1970	1970	1970	1970	5277
442	20231123	133200	187473910	1971	1971	1971	1971	0
443	20231123	133100	187473910	1971	1970	1971	1970	245
444	20231123	133000	186991043	1970	1970	1970	1970	232
445	20231123	132900	186534003	1970	1970	1970	1970	107
446	20231123	132800	186323213	1973	1973	1973	1973	23
447	20231123	132700	186277834	1972	1971	1972	1971	128
448	20231123	132600	186025494	1970	1970	1970	1970	589
449	20231123	132500	184865164	1970	1971	1971	1970	165
450	20231123	132400	184540113	1970	1971	1971	1970	124
451	20231123	132300	184295808	1972	1971	1972	1971	276
452	20231123	132200	183751612	1971	1971	1971	1971	205
453	20231123	132100	183347557	1971	1970	1971	1970	140
454	20231123	132000	183071735	1970	1971	1971	1970	207
455	20231123	131900	182663775	1971	1972	1973	1971	182
456	20231123	131800	182304741	1972	1972	1972	1972	84
457	20231123	131700	182139093	1972	1972	1972	1972	99
458	20231123	131600	181943865	1972	1974	1974	1972	166
459	20231123	131500	181616511	1971	1972	1972	1971	50
460	20231123	131400	181517960	1971	1974	1974	1970	187
461	20231123	131300	181149400	1971	1972	1972	1971	104
462	20231123	131200	180944364	1972	1977	1977	1972	140
463	20231123	131100	180667629	1977	1977	1977	1976	130
464	20231123	131000	180410681	1979	1979	1979	1979	0
465	20231123	130900	180410681	1979	1970	1979	1970	116
466	20231123	130800	180182071	1969	1969	1969	1969	86
467	20231123	130700	180012737	1970	1970	1970	1970	0
468	20231123	130600	180012737	1970	1968	1970	1968	148
469	20231123	130500	179721313	1967	1967	1967	1967	50
470	20231123	130400	179622963	1967	1967	1967	1967	158
471	20231123	130300	179312177	1967	1967	1967	1967	508
472	20231123	130200	178312941	1968	1968	1968	1968	50
473	20231123	130100	178214541	1968	1968	1968	1968	45
474	20231123	130000	178125981	1970	1968	1970	1968	155
475	20231123	125900	177820825	1967	1967	1967	1967	343
476	20231123	125800	177146144	1967	1967	1967	1967	50
477	20231123	125700	177047794	1967	1967	1967	1967	71
478	20231123	125600	176908137	1968	1966	1968	1966	356
479	20231123	125500	176208089	1968	1967	1968	1967	259
480	20231123	125400	175698433	1966	1966	1966	1966	127
481	20231123	125300	175448751	1967	1966	1967	1966	166
482	20231123	125200	175122394	1966	1967	1967	1966	117
483	20231123	125100	174892329	1967	1966	1967	1966	153
484	20231123	125000	174591474	1966	1966	1966	1966	82
485	20231123	124900	174430262	1966	1966	1966	1966	1027
486	20231123	124800	172411180	1965	1965	1965	1965	74
487	20231123	124700	172265770	1965	1965	1965	1965	114
488	20231123	124600	172041760	1965	1965	1965	1965	365
489	20231123	124500	171324535	1965	1965	1965	1965	74
490	20231123	124400	171179125	1965	1965	1965	1965	74
491	20231123	124300	171033715	1965	1965	1965	1965	238
492	20231123	124200	170566045	1965	1965	1965	1965	166
493	20231123	124100	170239855	1965	1965	1965	1965	102
494	20231123	124000	170039425	1965	1965	1965	1965	275
495	20231123	123900	169499050	1965	1966	1966	1965	215
496	20231123	123800	169076525	1966	1966	1966	1966	0
497	20231123	123700	169076525	1966	1966	1966	1966	105
498	20231123	123600	168870095	1966	1966	1966	1966	347
499	20231123	123500	168187893	1967	1967	1967	1967	9
500	20231123	123400	168170190	1968	1968	1968	1968	10
501	20231123	123300	168150510	1968	1966	1968	1966	52
502	20231123	123200	168048276	1970	1970	1970	1970	0
503	20231123	123100	168048276	1970	1971	1983	1970	1548
504	20231123	123000	164985431	1971	1965	1971	1965	445
505	20231123	122900	164109896	1965	1965	1965	1964	319
506	20231123	122800	163483161	1966	1966	1966	1966	0
507	20231123	122700	163483161	1966	1965	1966	1965	204
508	20231123	122600	163082261	1964	1963	1964	1963	94
509	20231123	122500	162897727	1964	1970	1970	1964	6471
510	20231123	122400	150156243	1970	1970	1970	1970	200
511	20231123	122300	149762243	1970	1970	1970	1970	401
512	20231123	122200	148972273	1970	1971	1971	1970	124
513	20231123	122100	148727935	1971	1972	1972	1971	1001
514	20231123	122000	146754776	1973	1972	1973	1972	176
515	20231123	121900	146407602	1972	1972	1972	1972	87
516	20231123	121800	146236038	1972	1973	1973	1972	723
517	20231123	121700	144809718	1973	1975	1976	1973	4020
518	20231123	121600	136870586	1975	1975	1975	1975	289
519	20231123	121500	136299811	1975	1975	1975	1975	1354
520	20231123	121400	133625661	1975	1975	1975	1975	142
521	20231123	121300	133345211	1975	1975	1976	1975	252
522	20231123	121200	132847495	1975	1975	1975	1975	209
523	20231123	121100	132434720	1975	1975	1975	1975	1698
524	20231123	121000	129081170	1975	1975	1975	1975	220
525	20231123	120900	128646670	1975	1975	1975	1975	136
526	20231123	120800	128378070	1975	1975	1975	1975	50
527	20231123	120700	128279320	1975	1976	1976	1975	210
528	20231123	120600	127864470	1975	1975	1976	1975	424
529	20231123	120500	127026940	1976	1976	1976	1976	0
530	20231123	120400	127026940	1976	1975	1976	1975	63
531	20231123	120300	126902509	1976	1976	1976	1976	230
532	20231123	120200	126448029	1977	1976	1977	1976	51
533	20231123	120100	126347252	1977	1976	1977	1976	77
534	20231123	120000	126195099	1977	1976	1977	1976	57
535	20231123	115900	126082466	1976	1976	1976	1976	50
536	20231123	115800	125983666	1976	1976	1976	1976	50
537	20231123	115700	125884866	1976	1976	1976	1976	50
538	20231123	115600	125786066	1976	1975	1976	1975	823
539	20231123	115500	124159860	1975	1975	1975	1975	60
540	20231123	115400	124041360	1975	1976	1976	1975	236
541	20231123	115300	123575200	1975	1975	1975	1975	214
542	20231123	115200	123152550	1975	1975	1975	1975	175
543	20231123	115100	122806925	1975	1975	1975	1975	192
544	20231123	115000	122427725	1975	1975	1975	1975	247
545	20231123	114900	121939900	1975	1975	1975	1975	245
546	20231123	114800	121456025	1975	1975	1975	1975	50
547	20231123	114700	121357275	1975	1975	1975	1975	83
548	20231123	114600	121193350	1975	1975	1975	1975	414
549	20231123	114500	120375700	1975	1975	1975	1975	82
550	20231123	114400	120213750	1976	1975	1976	1975	188
551	20231123	114300	119842350	1975	1975	1975	1975	214
552	20231123	114200	119419700	1975	1976	1976	1975	135
553	20231123	114100	119153025	1975	1975	1975	1975	50
554	20231123	114000	119054275	1975	1975	1975	1975	300
555	20231123	113900	118461775	1975	1975	1975	1975	119
556	20231123	113800	118226750	1976	1976	1976	1976	40
557	20231123	113700	118147710	1976	1975	1976	1975	297
558	20231123	113600	117561002	1976	1976	1976	1976	55
559	20231123	113500	117452322	1975	1975	1975	1975	84
560	20231123	113400	117286422	1976	1976	1976	1976	13
561	20231123	113300	117260734	1976	1976	1976	1976	51
562	20231123	113200	117159958	1986	1986	1986	1986	0
563	20231123	113100	117159958	1986	1976	1986	1976	453
564	20231123	113000	116263443	1975	1976	1976	1975	202
565	20231123	112900	115864341	1976	1976	1976	1976	78
566	20231123	112800	115710213	1976	1976	1976	1976	50
567	20231123	112700	115611413	1976	1976	1976	1976	323
568	20231123	112600	114973165	1976	1976	1976	1976	70
569	20231123	112500	114834845	1977	1977	1977	1977	37
570	20231123	112400	114761696	1979	1979	1979	1979	20
571	20231123	112300	114722116	1979	1979	1979	1979	214
572	20231123	112200	114298610	1979	1979	1979	1979	344
573	20231123	112100	113617834	1979	1979	1979	1979	50
574	20231123	112000	113518884	1979	1979	1979	1979	253
575	20231123	111900	113018197	1979	1979	1979	1979	85
576	20231123	111800	112849982	1978	1976	1978	1976	370
577	20231123	111700	112118296	1975	1976	1976	1975	79
578	20231123	111600	111962250	1978	1974	1978	1974	400
579	20231123	111500	111171962	1974	1973	1974	1973	174
580	20231123	111400	110828512	1973	1973	1973	1973	123
581	20231123	111300	110585833	1973	1973	1973	1973	265
582	20231123	111200	110062988	1973	1973	1973	1972	187
583	20231123	111100	109694107	1973	1973	1973	1973	91
584	20231123	111000	109514564	1973	1973	1974	1973	322
585	20231123	110900	108879208	1973	1974	1974	1973	836
586	20231123	110800	107229775	1974	1974	1974	1974	1535
587	20231123	110700	104199685	1974	1974	1974	1974	241
588	20231123	110600	103723951	1974	1974	1974	1974	50
589	20231123	110500	103625251	1974	1974	1974	1974	91
590	20231123	110400	103445617	1974	1974	1974	1974	157
591	20231123	110300	103135699	1974	1975	1975	1974	271
592	20231123	110200	102600520	1975	1975	1975	1975	650
593	20231123	110100	101316770	1976	1976	1976	1976	0
594	20231123	110000	101316770	1976	1976	1976	1976	600
595	20231123	105900	100131170	1975	1975	1975	1975	142
596	20231123	105800	99850720	1976	1976	1976	1976	0
597	20231123	105700	99850720	1976	1975	1976	1975	286
598	20231123	105600	99285869	1975	1975	1975	1975	50
599	20231123	105500	99187119	1975	1975	1975	1975	184
600	20231123	105400	98823719	1975	1975	1975	1975	127
601	20231123	105300	98572894	1975	1975	1975	1975	263
602	20231123	105200	98053469	1975	1975	1975	1974	159
603	20231123	105100	97739516	1975	1975	1975	1975	128
604	20231123	105000	97486716	1975	1976	1976	1975	170
605	20231123	104900	97150961	1976	1974	1976	1974	290
606	20231123	104800	96578364	1975	1974	1975	1974	298
607	20231123	104700	95990042	1974	1974	1974	1974	280
608	20231123	104600	95437322	1975	1975	1975	1975	522
609	20231123	104500	94406372	1975	1975	1975	1975	125
610	20231123	104400	94159497	1975	1975	1975	1975	100
611	20231123	104300	93961997	1975	1975	1975	1975	214
612	20231123	104200	93539347	1975	1975	1975	1975	147
613	20231123	104100	93249022	1975	1975	1975	1975	50
614	20231123	104000	93150272	1975	1975	1975	1975	248
615	20231123	103900	92660472	1975	1975	1975	1975	50
616	20231123	103800	92561722	1975	1976	1976	1975	78
617	20231123	103700	92407671	1976	1977	1977	1976	111
618	20231123	103600	92188329	1977	1976	1977	1976	111
619	20231123	103500	91968932	1976	1977	1977	1976	128
620	20231123	103400	91715904	1977	1977	1977	1977	5
621	20231123	103300	91706019	1977	1975	1979	1975	245
622	20231123	103200	91221819	1975	1975	1975	1974	257
623	20231123	103100	90714415	1975	1975	1975	1975	2
624	20231123	103000	90710465	1975	1975	1975	1975	212
625	20231123	102900	90291765	1975	1974	1975	1974	87
626	20231123	102800	90119990	1974	1975	1975	1974	173
627	20231123	102700	89778388	1974	1974	1974	1974	689
628	20231123	102600	88418302	1975	1974	1975	1974	69
629	20231123	102500	88282077	1974	1974	1974	1974	72
630	20231123	102400	88139949	1975	1974	1975	1974	228
631	20231123	102300	87689863	1974	1976	1976	1974	725
632	20231123	102200	86257863	1975	1974	1975	1974	253
633	20231123	102100	85758343	1975	1975	1975	1975	101
634	20231123	102000	85558868	1974	1975	1975	1974	316
635	20231123	101900	84934962	1975	1975	1975	1975	162
636	20231123	101800	84615012	1975	1975	1975	1975	145
637	20231123	101700	84328637	1975	1976	1976	1975	291
638	20231123	101600	83753885	1977	1977	1977	1977	1
639	20231123	101500	83751908	1976	1975	1976	1975	441
640	20231123	101400	82880610	1974	1974	1974	1974	50
641	20231123	101300	82781910	1974	1975	1975	1974	3050
642	20231123	101200	76760447	1979	1979	1979	1979	0
643	20231123	101100	76760447	1979	1979	1979	1979	0
644	20231123	101000	76760447	1979	1976	1979	1975	604
645	20231123	100900	75566843	1976	1976	1976	1976	101
646	20231123	100800	75367267	1976	1977	1977	1976	3684
647	20231123	100700	68087682	1976	1976	1977	1976	187
648	20231123	100600	67718169	1977	1977	1977	1977	42
649	20231123	100500	67635135	1980	1981	1981	1980	5
650	20231123	100400	67625231	1981	1976	1981	1976	326
651	20231123	100300	66980886	1976	1977	1977	1976	267
652	20231123	100200	66453243	1977	1976	1977	1976	128
653	20231123	100100	66200313	1977	1976	1977	1976	57
654	20231123	100000	66087680	1976	1976	1976	1976	280
655	20231123	095900	65534400	1977	1977	1977	1977	1
656	20231123	095800	65532423	1977	1977	1977	1976	252
657	20231123	095700	65034325	1977	1977	1977	1976	1477
658	20231123	095600	62115122	1976	1976	1976	1976	527
659	20231123	095500	61073770	1977	1976	1977	1976	27
660	20231123	095400	61020417	1977	1977	1977	1977	171
661	20231123	095300	60682350	1977	1977	1977	1977	50
662	20231123	095200	60583500	1977	1976	1977	1976	224
663	20231123	095100	60140785	1977	1977	1977	1977	20
664	20231123	095000	60101245	1977	1978	1978	1977	395
665	20231123	094900	59320260	1978	1978	1978	1978	313
666	20231123	094800	58701146	1978	1978	1978	1978	230
667	20231123	094700	58246206	1979	1979	1979	1979	280
668	20231123	094600	57692086	1978	1979	1979	1978	367
669	20231123	094500	56966155	1979	1979	1979	1979	86
670	20231123	094400	56795961	1979	1979	1979	1979	270
671	20231123	094300	56261631	1978	1978	1978	1977	8
672	20231123	094200	56245813	1979	1983	1983	1979	50
673	20231123	094100	56146853	1984	1984	1984	1984	0
674	20231123	094000	56146853	1984	1984	1984	1984	501
675	20231123	093900	55152869	1984	1989	1990	1984	639
676	20231123	093800	53884381	1988	1980	1988	1979	6119
677	20231123	093700	41746883	1981	1981	1981	1981	39
678	20231123	093600	41669624	1984	1984	1984	1984	0
679	20231123	093500	41669624	1984	1984	1984	1984	104
680	20231123	093400	41463288	1984	1984	1984	1984	0
681	20231123	093300	41463288	1984	1984	1984	1979	59
682	20231123	093200	41346272	1984	1984	1984	1984	0
683	20231123	093100	41346272	1984	1984	1984	1984	1
684	20231123	093000	41344288	1984	1984	1984	1984	4
685	20231123	092900	41336352	1984	1982	1984	1982	326
686	20231123	092800	40689571	1981	1975	1981	1975	5270
687	20231123	092700	30269340	1975	1972	1975	1972	177
688	20231123	092600	29920097	1972	1972	1972	1972	23
689	20231123	092500	29874741	1972	1972	1972	1972	0
690	20231123	092400	29874741	1972	1972	1972	1972	300
691	20231123	092300	29283141	1971	1971	1971	1971	6
692	20231123	092200	29271315	1972	1972	1972	1972	200
693	20231123	092100	28876915	1972	1972	1972	1972	111
694	20231123	092000	28658023	1972	1972	1972	1972	36
695	20231123	091900	28587031	1972	1972	1972	1972	100
696	20231123	091800	28389831	1972	1972	1972	1972	0
697	20231123	091700	28389831	1972	1971	1972	1971	26
698	20231123	091600	28338580	1972	1972	1972	1972	126
699	20231123	091500	28090108	1971	1971	1971	1971	0
700	20231123	091400	28090108	1971	1971	1971	1971	0
701	20231123	091300	28090108	1971	1971	1971	1971	6
702	20231123	091200	28078282	1975	1975	1975	1975	0
703	20231123	091100	28078282	1975	1971	1975	1971	1001
704	20231123	091000	26105307	1975	1975	1975	1975	0
705	20231123	090900	26105307	1975	1975	1975	1975	1
706	20231123	090800	26103332	1975	1975	1976	1963	3906
707	20231123	090700	18432771	1975	1975	1975	1975	0
708	20231123	090600	18432771	1975	1975	1975	1975	2
709	20231123	090500	18428821	1961	1961	1961	1961	0
710	20231123	090400	18428821	1961	1961	1961	1961	1471
711	20231123	090300	15544190	1959	1960	1960	1959	743
712	20231123	090200	14087930	1960	1964	1964	1959	2767
713	20231123	090100	8662994	1972	1971	1972	1961	3127
714	20231123	090000	2522648	1976	1988	1988	1976	1037