KissMeData/196700/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	201300	82434569	1987	1987	1987	1987	1230
3	20231120	201200	82434569	1987	1987	1987	1987	0
4	20231120	201100	82434569	1987	1987	1987	1987	0
5	20231120	201000	82434569	1987	1987	1987	1987	0
6	20231120	200900	82434569	1987	1987	1987	1987	0
7	20231120	200800	82434569	1987	1987	1987	1987	0
8	20231120	200700	82434569	1987	1987	1987	1987	0
9	20231120	200600	82434569	1987	1987	1987	1987	0
10	20231120	200500	82434569	1987	1987	1987	1987	0
11	20231120	200400	82434569	1987	1987	1987	1987	0
12	20231120	200300	82434569	1987	1987	1987	1987	0
13	20231120	200200	82434569	1987	1987	1987	1987	0
14	20231120	200100	82434569	1987	1987	1987	1987	0
15	20231120	200000	82434569	1987	1987	1987	1987	0
16	20231120	195900	82434569	1987	1987	1987	1987	0
17	20231120	195800	82434569	1987	1987	1987	1987	0
18	20231120	195700	82434569	1987	1987	1987	1987	0
19	20231120	195600	82434569	1987	1987	1987	1987	0
20	20231120	195500	82434569	1987	1987	1987	1987	0
21	20231120	195400	82434569	1987	1987	1987	1987	0
22	20231120	195300	82434569	1987	1987	1987	1987	0
23	20231120	195200	82434569	1987	1987	1987	1987	0
24	20231120	195100	82434569	1987	1987	1987	1987	0
25	20231120	195000	82434569	1987	1987	1987	1987	0
26	20231120	194900	82434569	1987	1987	1987	1987	0
27	20231120	194800	82434569	1987	1987	1987	1987	0
28	20231120	194700	82434569	1987	1987	1987	1987	0
29	20231120	194600	82434569	1987	1987	1987	1987	0
30	20231120	194500	82434569	1987	1987	1987	1987	0
31	20231120	194400	82434569	1987	1987	1987	1987	0
32	20231120	194300	82434569	1987	1987	1987	1987	1230
33	20231120	194200	82434569	1987	1987	1987	1987	0
34	20231120	194100	82434569	1987	1987	1987	1987	0
35	20231120	194000	82434569	1987	1987	1987	1987	0
36	20231120	193900	82434569	1987	1987	1987	1987	0
37	20231120	193800	82434569	1987	1987	1987	1987	0
38	20231120	193700	82434569	1987	1987	1987	1987	0
39	20231120	193600	82434569	1987	1987	1987	1987	0
40	20231120	193500	82434569	1987	1987	1987	1987	0
41	20231120	193400	82434569	1987	1987	1987	1987	0
42	20231120	193300	82434569	1987	1987	1987	1987	0
43	20231120	193200	82434569	1987	1987	1987	1987	0
44	20231120	193100	82434569	1987	1987	1987	1987	0
45	20231120	193000	82434569	1987	1987	1987	1987	0
46	20231120	192900	82434569	1987	1987	1987	1987	0
47	20231120	192800	82434569	1987	1987	1987	1987	0
48	20231120	192700	82434569	1987	1987	1987	1987	0
49	20231120	192600	82434569	1987	1987	1987	1987	0
50	20231120	192500	82434569	1987	1987	1987	1987	0
51	20231120	192400	82434569	1987	1987	1987	1987	0
52	20231120	192300	82434569	1987	1987	1987	1987	0
53	20231120	192200	82434569	1987	1987	1987	1987	0
54	20231120	192100	82434569	1987	1987	1987	1987	0
55	20231120	192000	82434569	1987	1987	1987	1987	0
56	20231120	191900	82434569	1987	1987	1987	1987	0
57	20231120	191800	82434569	1987	1987	1987	1987	0
58	20231120	191700	82434569	1987	1987	1987	1987	0
59	20231120	191600	82434569	1987	1987	1987	1987	0
60	20231120	191500	82434569	1987	1987	1987	1987	0
61	20231120	191400	82434569	1987	1987	1987	1987	0
62	20231120	191300	82434569	1987	1987	1987	1987	1230
63	20231120	191200	82434569	1987	1987	1987	1987	0
64	20231120	191100	82434569	1987	1987	1987	1987	0
65	20231120	191000	82434569	1987	1987	1987	1987	0
66	20231120	190900	82434569	1987	1987	1987	1987	0
67	20231120	190800	82434569	1987	1987	1987	1987	0
68	20231120	190700	82434569	1987	1987	1987	1987	0
69	20231120	190600	82434569	1987	1987	1987	1987	0
70	20231120	190500	82434569	1987	1987	1987	1987	0
71	20231120	190400	82434569	1987	1987	1987	1987	0
72	20231120	190300	82434569	1987	1987	1987	1987	0
73	20231120	190200	82434569	1987	1987	1987	1987	0
74	20231120	190100	82434569	1987	1987	1987	1987	0
75	20231120	190000	82434569	1987	1987	1987	1987	0
76	20231120	185900	82434569	1987	1987	1987	1987	0
77	20231120	185800	82434569	1987	1987	1987	1987	0
78	20231120	185700	82434569	1987	1987	1987	1987	0
79	20231120	185600	82434569	1987	1987	1987	1987	0
80	20231120	185500	82434569	1987	1987	1987	1987	0
81	20231120	185400	82434569	1987	1987	1987	1987	0
82	20231120	185300	82434569	1987	1987	1987	1987	0
83	20231120	185200	82434569	1987	1987	1987	1987	0
84	20231120	185100	82434569	1987	1987	1987	1987	0
85	20231120	185000	82434569	1987	1987	1987	1987	0
86	20231120	184900	82434569	1987	1987	1987	1987	0
87	20231120	184800	82434569	1987	1987	1987	1987	0
88	20231120	184700	82434569	1987	1987	1987	1987	0
89	20231120	184600	82434569	1987	1987	1987	1987	0
90	20231120	184500	82434569	1987	1987	1987	1987	0
91	20231120	184400	82434569	1987	1987	1987	1987	0
92	20231120	184300	82434569	1987	1987	1987	1987	1230
93	20231120	184200	82434569	1987	1987	1987	1987	0
94	20231120	184100	82434569	1987	1987	1987	1987	0
95	20231120	184000	82434569	1987	1987	1987	1987	0
96	20231120	183900	82434569	1987	1987	1987	1987	0
97	20231120	183800	82434569	1987	1987	1987	1987	0
98	20231120	183700	82434569	1987	1987	1987	1987	0
99	20231120	183600	82434569	1987	1987	1987	1987	0
100	20231120	183500	82434569	1987	1987	1987	1987	0
101	20231120	183400	82434569	1987	1987	1987	1987	0
102	20231120	183300	82434569	1987	1987	1987	1987	0
103	20231120	183200	82434569	1987	1987	1987	1987	0
104	20231120	183100	82434569	1987	1987	1987	1987	0
105	20231120	183000	82434569	1987	1987	1987	1987	0
106	20231120	182900	82434569	1987	1987	1987	1987	0
107	20231120	182800	82434569	1987	1987	1987	1987	0
108	20231120	182700	82434569	1987	1987	1987	1987	0
109	20231120	182600	82434569	1987	1987	1987	1987	0
110	20231120	182500	82434569	1987	1987	1987	1987	0
111	20231120	182400	82434569	1987	1987	1987	1987	0
112	20231120	182300	82434569	1987	1987	1987	1987	0
113	20231120	182200	82434569	1987	1987	1987	1987	0
114	20231120	182100	82434569	1987	1987	1987	1987	0
115	20231120	182000	82434569	1987	1987	1987	1987	0
116	20231120	181900	82434569	1987	1987	1987	1987	0
117	20231120	181800	82434569	1987	1987	1987	1987	0
118	20231120	181700	82434569	1987	1987	1987	1987	0
119	20231120	181600	82434569	1987	1987	1987	1987	0
120	20231120	181500	82434569	1987	1987	1987	1987	0
121	20231120	181400	82434569	1987	1987	1987	1987	0
122	20231120	181300	82434569	1987	1987	1987	1987	1230
123	20231120	181200	82434569	1987	1987	1987	1987	0
124	20231120	181100	82434569	1987	1987	1987	1987	0
125	20231120	181000	82434569	1987	1987	1987	1987	0
126	20231120	180900	82434569	1987	1987	1987	1987	0
127	20231120	180800	82434569	1987	1987	1987	1987	0
128	20231120	180700	82434569	1987	1987	1987	1987	0
129	20231120	180600	82434569	1987	1987	1987	1987	0
130	20231120	180500	82434569	1987	1987	1987	1987	0
131	20231120	180400	82434569	1987	1987	1987	1987	0
132	20231120	180300	82434569	1987	1987	1987	1987	0
133	20231120	180200	82434569	1987	1987	1987	1987	0
134	20231120	180100	82434569	1987	1987	1987	1987	0
135	20231120	180000	82434569	1987	1987	1987	1987	0
136	20231120	175900	82434569	1987	1987	1987	1987	0
137	20231120	175800	82434569	1987	1987	1987	1987	0
138	20231120	175700	82434569	1987	1987	1987	1987	0
139	20231120	175600	82434569	1987	1987	1987	1987	0
140	20231120	175500	82434569	1987	1987	1987	1987	0
141	20231120	175400	82434569	1987	1987	1987	1987	0
142	20231120	175300	82434569	1987	1987	1987	1987	0
143	20231120	175200	82434569	1987	1987	1987	1987	0
144	20231120	175100	82434569	1987	1987	1987	1987	0
145	20231120	175000	82434569	1987	1987	1987	1987	0
146	20231120	174900	82434569	1987	1987	1987	1987	0
147	20231120	174800	82434569	1987	1987	1987	1987	0
148	20231120	174700	82434569	1987	1987	1987	1987	0
149	20231120	174600	82434569	1987	1987	1987	1987	0
150	20231120	174500	82434569	1987	1987	1987	1987	0
151	20231120	174400	82434569	1987	1987	1987	1987	0
152	20231120	174300	82434569	1987	1987	1987	1987	1230
153	20231120	174200	82434569	1987	1987	1987	1987	0
154	20231120	174100	82434569	1987	1987	1987	1987	0
155	20231120	174000	82434569	1987	1987	1987	1987	0
156	20231120	173900	82434569	1987	1987	1987	1987	0
157	20231120	173800	82434569	1987	1987	1987	1987	0
158	20231120	173700	82434569	1987	1987	1987	1987	0
159	20231120	173600	82434569	1987	1987	1987	1987	0
160	20231120	173500	82434569	1987	1987	1987	1987	0
161	20231120	173400	82434569	1987	1987	1987	1987	0
162	20231120	173300	82434569	1987	1987	1987	1987	0
163	20231120	173200	82434569	1987	1987	1987	1987	0
164	20231120	173100	82434569	1987	1987	1987	1987	0
165	20231120	173000	82434569	1987	1987	1987	1987	0
166	20231120	172900	82434569	1987	1987	1987	1987	0
167	20231120	172800	82434569	1987	1987	1987	1987	0
168	20231120	172700	82434569	1987	1987	1987	1987	0
169	20231120	172600	82434569	1987	1987	1987	1987	0
170	20231120	172500	82434569	1987	1987	1987	1987	0
171	20231120	172400	82434569	1987	1987	1987	1987	0
172	20231120	172300	82434569	1987	1987	1987	1987	0
173	20231120	172200	82434569	1987	1987	1987	1987	0
174	20231120	172100	82434569	1987	1987	1987	1987	0
175	20231120	172000	82434569	1987	1987	1987	1987	0
176	20231120	171900	82434569	1987	1987	1987	1987	0
177	20231120	171800	82434569	1987	1987	1987	1987	0
178	20231120	171700	82434569	1987	1987	1987	1987	0
179	20231120	171600	82434569	1987	1987	1987	1987	0
180	20231120	171500	82434569	1987	1987	1987	1987	0
181	20231120	171400	82434569	1987	1987	1987	1987	0
182	20231120	171300	82434569	1987	1987	1987	1987	1230
183	20231120	171200	82434569	1987	1987	1987	1987	0
184	20231120	171100	82434569	1987	1987	1987	1987	0
185	20231120	171000	82434569	1987	1987	1987	1987	0
186	20231120	170900	82434569	1987	1987	1987	1987	0
187	20231120	170800	82434569	1987	1987	1987	1987	0
188	20231120	170700	82434569	1987	1987	1987	1987	0
189	20231120	170600	82434569	1987	1987	1987	1987	0
190	20231120	170500	82434569	1987	1987	1987	1987	0
191	20231120	170400	82434569	1987	1987	1987	1987	0
192	20231120	170300	82434569	1987	1987	1987	1987	0
193	20231120	170200	82434569	1987	1987	1987	1987	0
194	20231120	170100	82434569	1987	1987	1987	1987	0
195	20231120	170000	82434569	1987	1987	1987	1987	0
196	20231120	165900	82434569	1987	1987	1987	1987	0
197	20231120	165800	82434569	1987	1987	1987	1987	0
198	20231120	165700	82434569	1987	1987	1987	1987	0
199	20231120	165600	82434569	1987	1987	1987	1987	0
200	20231120	165500	82434569	1987	1987	1987	1987	0
201	20231120	165400	82434569	1987	1987	1987	1987	0
202	20231120	165300	82434569	1987	1987	1987	1987	0
203	20231120	165200	82434569	1987	1987	1987	1987	0
204	20231120	165100	82434569	1987	1987	1987	1987	0
205	20231120	165000	82434569	1987	1987	1987	1987	0
206	20231120	164900	82434569	1987	1987	1987	1987	0
207	20231120	164800	82434569	1987	1987	1987	1987	0
208	20231120	164700	82434569	1987	1987	1987	1987	0
209	20231120	164600	82434569	1987	1987	1987	1987	0
210	20231120	164500	82434569	1987	1987	1987	1987	0
211	20231120	164400	82434569	1987	1987	1987	1987	0
212	20231120	164300	82434569	1987	1987	1987	1987	1230
213	20231120	164200	82434569	1987	1987	1987	1987	0
214	20231120	164100	82434569	1987	1987	1987	1987	0
215	20231120	164000	82434569	1987	1987	1987	1987	0
216	20231120	163900	82434569	1987	1987	1987	1987	0
217	20231120	163800	82434569	1987	1987	1987	1987	0
218	20231120	163700	82434569	1987	1987	1987	1987	0
219	20231120	163600	82434569	1987	1987	1987	1987	0
220	20231120	163500	82434569	1987	1987	1987	1987	0
221	20231120	163400	82434569	1987	1987	1987	1987	0
222	20231120	163300	82434569	1987	1987	1987	1987	0
223	20231120	163200	82434569	1987	1987	1987	1987	0
224	20231120	163100	82434569	1987	1987	1987	1987	0
225	20231120	163000	82434569	1987	1987	1987	1987	0
226	20231120	162900	82434569	1987	1987	1987	1987	0
227	20231120	162800	82434569	1987	1987	1987	1987	0
228	20231120	162700	82434569	1987	1987	1987	1987	0
229	20231120	162600	82434569	1987	1987	1987	1987	0
230	20231120	162500	82434569	1987	1987	1987	1987	0
231	20231120	162400	82434569	1987	1987	1987	1987	0
232	20231120	162300	82434569	1987	1987	1987	1987	0
233	20231120	162200	82434569	1987	1987	1987	1987	0
234	20231120	162100	82434569	1987	1987	1987	1987	0
235	20231120	162000	82434569	1987	1987	1987	1987	0
236	20231120	161900	82434569	1987	1987	1987	1987	0
237	20231120	161800	82434569	1987	1987	1987	1987	0
238	20231120	161700	82434569	1987	1987	1987	1987	0
239	20231120	161600	82434569	1987	1987	1987	1987	0
240	20231120	161500	82434569	1987	1987	1987	1987	0
241	20231120	161400	82434569	1987	1987	1987	1987	0
242	20231120	161300	82434569	1987	1987	1987	1987	1230
243	20231120	161200	82434569	1987	1987	1987	1987	0
244	20231120	161100	82434569	1987	1987	1987	1987	0
245	20231120	161000	82434569	1987	1987	1987	1987	0
246	20231120	160900	82434569	1987	1987	1987	1987	0
247	20231120	160800	82434569	1987	1987	1987	1987	0
248	20231120	160700	82434569	1987	1987	1987	1987	0
249	20231120	160600	82434569	1987	1987	1987	1987	0
250	20231120	160500	82434569	1987	1987	1987	1987	0
251	20231120	160400	82434569	1987	1987	1987	1987	0
252	20231120	160300	82434569	1987	1987	1987	1987	0
253	20231120	160200	82434569	1987	1987	1987	1987	0
254	20231120	160100	82434569	1987	1987	1987	1987	0
255	20231120	160000	82434569	1987	1987	1987	1987	0
256	20231120	155900	82434569	1987	1987	1987	1987	0
257	20231120	155800	82434569	1987	1987	1987	1987	0
258	20231120	155700	82434569	1987	1987	1987	1987	0
259	20231120	155600	82434569	1987	1987	1987	1987	0
260	20231120	155500	82434569	1987	1987	1987	1987	0
261	20231120	155400	82434569	1987	1987	1987	1987	0
262	20231120	155300	82434569	1987	1987	1987	1987	0
263	20231120	155200	82434569	1987	1987	1987	1987	0
264	20231120	155100	82434569	1987	1987	1987	1987	0
265	20231120	155000	82434569	1987	1987	1987	1987	0
266	20231120	154900	82434569	1987	1987	1987	1987	0
267	20231120	154800	82434569	1987	1987	1987	1987	0
268	20231120	154700	82434569	1987	1987	1987	1987	0
269	20231120	154600	82434569	1987	1987	1987	1987	0
270	20231120	154500	82434569	1987	1987	1987	1987	0
271	20231120	154400	82434569	1987	1987	1987	1987	0
272	20231120	154300	82434569	1987	1987	1987	1987	1230
273	20231120	154200	82434569	1987	1987	1987	1987	0
274	20231120	154100	82434569	1987	1987	1987	1987	0
275	20231120	154000	82434569	1987	1987	1987	1987	0
276	20231120	153900	82434569	1987	1987	1987	1987	0
277	20231120	153800	82434569	1987	1987	1987	1987	0
278	20231120	153700	82434569	1987	1987	1987	1987	0
279	20231120	153600	82434569	1987	1987	1987	1987	0
280	20231120	153500	82434569	1987	1987	1987	1987	0
281	20231120	153400	82434569	1987	1987	1987	1987	0
282	20231120	153300	82434569	1987	1987	1987	1987	0
283	20231120	153200	82434569	1987	1987	1987	1987	0
284	20231120	153100	82434569	1987	1987	1987	1987	0
285	20231120	153000	82434569	1987	1987	1987	1987	1230
286	20231120	152900	79990559	1986	1986	1986	1986	0
287	20231120	152800	79990559	1986	1986	1986	1986	0
288	20231120	152700	79990559	1986	1986	1986	1986	0
289	20231120	152600	79990559	1986	1986	1986	1986	0
290	20231120	152500	79990559	1986	1986	1986	1986	0
291	20231120	152400	79990559	1986	1986	1986	1986	0
292	20231120	152300	79990559	1986	1986	1986	1986	0
293	20231120	152200	79990559	1986	1986	1986	1986	0
294	20231120	152100	79990559	1986	1986	1986	1986	0
295	20231120	152000	79990559	1986	1986	1986	1986	0
296	20231120	151900	79990559	1986	1985	1986	1985	12
297	20231120	151800	79966728	1986	1986	1986	1986	0
298	20231120	151700	79966728	1986	1986	1986	1986	12
299	20231120	151600	79942896	1973	1973	1973	1973	14
300	20231120	151500	79915274	1986	1986	1986	1986	7
301	20231120	151400	79901372	1987	1987	1987	1987	0
302	20231120	151300	79901372	1987	1987	1987	1987	0
303	20231120	151200	79901372	1987	1987	1987	1987	12
304	20231120	151100	79877528	1987	1987	1987	1987	0
305	20231120	151000	79877528	1987	1987	1987	1987	0
306	20231120	150900	79877528	1987	1987	1987	1987	0
307	20231120	150800	79877528	1987	1987	1987	1987	0
308	20231120	150700	79877528	1987	1987	1987	1987	23
309	20231120	150600	79831827	1987	1987	1987	1987	0
310	20231120	150500	79831827	1987	1987	1987	1987	0
311	20231120	150400	79831827	1987	1987	1987	1987	0
312	20231120	150300	79831827	1987	1987	1987	1987	0
313	20231120	150200	79831827	1987	1987	1987	1987	12
314	20231120	150100	79807983	1975	1975	1975	1975	0
315	20231120	150000	79807983	1975	1975	1975	1975	0
316	20231120	145900	79807983	1975	1975	1975	1975	0
317	20231120	145800	79807983	1975	1975	1975	1975	0
318	20231120	145700	79807983	1975	1975	1975	1975	0
319	20231120	145600	79807983	1975	1975	1975	1975	0
320	20231120	145500	79807983	1975	1975	1975	1975	0
321	20231120	145400	79807983	1975	1975	1975	1975	0
322	20231120	145300	79807983	1975	1975	1975	1975	0
323	20231120	145200	79807983	1975	1975	1975	1975	0
324	20231120	145100	79807983	1975	1975	1975	1975	0
325	20231120	145000	79807983	1975	1975	1975	1975	0
326	20231120	144900	79807983	1975	1975	1975	1975	0
327	20231120	144800	79807983	1975	1975	1975	1975	0
328	20231120	144700	79807983	1975	1975	1975	1975	0
329	20231120	144600	79807983	1975	1975	1975	1975	0
330	20231120	144500	79807983	1975	1975	1975	1975	0
331	20231120	144400	79807983	1975	1975	1975	1975	570
332	20231120	144300	78682233	1975	1975	1975	1975	0
333	20231120	144200	78682233	1975	1975	1975	1975	12
334	20231120	144100	78658533	1975	1975	1975	1975	0
335	20231120	144000	78658533	1975	1975	1975	1975	20
336	20231120	143900	78619033	1975	1975	1975	1975	0
337	20231120	143800	78619033	1975	1975	1975	1975	0
338	20231120	143700	78619033	1975	1975	1975	1975	0
339	20231120	143600	78619033	1975	1975	1975	1975	0
340	20231120	143500	78619033	1975	1975	1975	1975	0
341	20231120	143400	78619033	1975	1975	1975	1975	0
342	20231120	143300	78619033	1975	1975	1975	1975	11
343	20231120	143200	78597308	1990	1990	1990	1990	11
344	20231120	143100	78575418	1990	1990	1990	1990	0
345	20231120	143000	78575418	1990	1990	1990	1990	0
346	20231120	142900	78575418	1990	1990	1990	1990	0
347	20231120	142800	78575418	1990	1990	1990	1990	0
348	20231120	142700	78575418	1990	1990	1990	1990	1
349	20231120	142600	78573428	1991	1991	1991	1991	0
350	20231120	142500	78573428	1991	1991	1991	1991	0
351	20231120	142400	78573428	1991	1991	1991	1991	11
352	20231120	142300	78551527	1991	1986	1991	1986	26
353	20231120	142200	78499782	1983	1983	1983	1983	1
354	20231120	142100	78497799	1974	1974	1974	1974	39
355	20231120	142000	78420813	1963	1971	1971	1963	268
356	20231120	141900	77893004	1991	1991	1991	1991	0
357	20231120	141800	77893004	1991	1991	1991	1991	0
358	20231120	141700	77893004	1991	1991	1991	1991	0
359	20231120	141600	77893004	1991	1991	1991	1991	0
360	20231120	141500	77893004	1991	1991	1991	1991	0
361	20231120	141400	77893004	1991	1991	1991	1991	0
362	20231120	141300	77893004	1991	1991	1991	1991	0
363	20231120	141200	77893004	1991	1991	1991	1991	12
364	20231120	141100	77869112	1987	1987	1987	1987	0
365	20231120	141000	77869112	1987	1987	1987	1987	23
366	20231120	140900	77823411	1991	1991	1991	1991	0
367	20231120	140800	77823411	1991	1991	1991	1991	0
368	20231120	140700	77823411	1991	1973	1991	1960	628
369	20231120	140600	76589260	1980	1980	1980	1980	50
370	20231120	140500	76490260	1990	1990	1990	1990	1
371	20231120	140400	76488270	1980	1980	1980	1980	0
372	20231120	140300	76488270	1980	1980	1980	1980	162
373	20231120	140200	76167510	1991	1990	1991	1990	4
374	20231120	140100	76159549	1991	1991	1991	1991	0
375	20231120	140000	76159549	1991	1991	1991	1991	98
376	20231120	135900	75964431	1991	1991	1991	1991	0
377	20231120	135800	75964431	1991	1991	1991	1991	0
378	20231120	135700	75964431	1991	1991	1991	1991	12
379	20231120	135600	75940539	1991	1991	1991	1991	0
380	20231120	135500	75940539	1991	1991	1991	1991	0
381	20231120	135400	75940539	1991	1991	1991	1991	0
382	20231120	135300	75940539	1991	1991	1991	1991	0
383	20231120	135200	75940539	1991	1991	1991	1991	12
384	20231120	135100	75916647	1990	1990	1990	1990	0
385	20231120	135000	75916647	1990	1990	1990	1990	0
386	20231120	134900	75916647	1990	1990	1990	1990	0
387	20231120	134800	75916647	1990	1990	1990	1990	0
388	20231120	134700	75916647	1990	1990	1990	1990	0
389	20231120	134600	75916647	1990	1990	1990	1990	0
390	20231120	134500	75916647	1990	1990	1990	1990	91
391	20231120	134400	75735557	1989	1989	1989	1989	10
392	20231120	134300	75715667	1989	1989	1989	1989	4
393	20231120	134200	75707711	1989	1989	1989	1989	0
394	20231120	134100	75707711	1989	1989	1989	1989	0
395	20231120	134000	75707711	1989	1989	1989	1989	72
396	20231120	133900	75564503	1989	1989	1989	1989	0
397	20231120	133800	75564503	1989	1989	1989	1989	0
398	20231120	133700	75564503	1989	1989	1989	1989	12
399	20231120	133600	75540635	1989	1989	1989	1989	2
400	20231120	133500	75536657	1989	1988	1989	1988	11
401	20231120	133400	75514788	1988	1988	1988	1988	3
402	20231120	133300	75508824	1971	1971	1971	1971	0
403	20231120	133200	75508824	1971	1971	1971	1971	0
404	20231120	133100	75508824	1971	1971	1971	1971	0
405	20231120	133000	75508824	1971	1989	1989	1971	367
406	20231120	132900	74783258	1989	1989	1989	1989	0
407	20231120	132800	74783258	1989	1989	1989	1989	1
408	20231120	132700	74781269	1989	1989	1989	1989	0
409	20231120	132600	74781269	1989	1989	1989	1989	0
410	20231120	132500	74781269	1989	1989	1989	1989	98
411	20231120	132400	74586347	1989	1989	1989	1989	0
412	20231120	132300	74586347	1989	1989	1989	1989	0
413	20231120	132200	74586347	1989	1989	1989	1989	0
414	20231120	132100	74586347	1989	1989	1989	1989	0
415	20231120	132000	74586347	1989	1989	1989	1989	98
416	20231120	131900	74391425	1989	1989	1989	1989	0
417	20231120	131800	74391425	1989	1989	1989	1989	0
418	20231120	131700	74391425	1989	1989	1989	1989	12
419	20231120	131600	74367557	1989	1989	1989	1989	0
420	20231120	131500	74367557	1989	1989	1989	1989	98
421	20231120	131400	74172635	1989	1989	1989	1989	0
422	20231120	131300	74172635	1989	1989	1989	1989	0
423	20231120	131200	74172635	1989	1989	1989	1989	12
424	20231120	131100	74148767	1988	1988	1988	1988	0
425	20231120	131000	74148767	1988	1988	1988	1988	1
426	20231120	130900	74146779	1978	1978	1978	1978	30
427	20231120	130800	74087439	1989	1989	1989	1989	0
428	20231120	130700	74087439	1989	1989	1989	1989	12
429	20231120	130600	74063571	1989	1989	1989	1989	0
430	20231120	130500	74063571	1989	1989	1989	1989	1
431	20231120	130400	74061582	1990	1990	1990	1990	0
432	20231120	130300	74061582	1990	1990	1990	1990	0
433	20231120	130200	74061582	1990	1990	1990	1990	1
434	20231120	130100	74059592	1990	1990	1990	1990	0
435	20231120	130000	74059592	1990	1990	1990	1990	54
436	20231120	125900	73952132	1989	1989	1989	1989	0
437	20231120	125800	73952132	1989	1989	1989	1989	0
438	20231120	125700	73952132	1989	1989	1989	1989	3
439	20231120	125600	73946165	1988	1988	1988	1988	0
440	20231120	125500	73946165	1988	1988	1988	1988	3
441	20231120	125400	73940201	1975	1975	1975	1975	0
442	20231120	125300	73940201	1975	1975	1975	1975	0
443	20231120	125200	73940201	1975	1976	1976	1975	500
444	20231120	125100	72952651	1987	1987	1987	1987	0
445	20231120	125000	72952651	1987	1987	1987	1987	5
446	20231120	124900	72942716	1984	1984	1984	1984	0
447	20231120	124800	72942716	1984	1984	1984	1984	0
448	20231120	124700	72942716	1984	1984	1984	1984	10
449	20231120	124600	72922876	1975	1975	1975	1975	0
450	20231120	124500	72922876	1975	1975	1975	1975	0
451	20231120	124400	72922876	1975	1975	1975	1975	0
452	20231120	124300	72922876	1975	1975	1975	1975	0
453	20231120	124200	72922876	1975	1975	1975	1975	0
454	20231120	124100	72922876	1975	1975	1975	1975	0
455	20231120	124000	72922876	1975	1982	1982	1975	367
456	20231120	123900	72196549	1993	1993	1993	1993	0
457	20231120	123800	72196549	1993	1993	1993	1993	0
458	20231120	123700	72196549	1993	1993	1993	1993	0
459	20231120	123600	72196549	1993	1993	1993	1993	0
460	20231120	123500	72196549	1993	1993	1993	1993	98
461	20231120	123400	72001235	1994	1994	1994	1994	0
462	20231120	123300	72001235	1994	1994	1994	1994	0
463	20231120	123200	72001235	1994	1994	1994	1994	0
464	20231120	123100	72001235	1994	1994	1994	1994	0
465	20231120	123000	72001235	1994	1994	1994	1994	108
466	20231120	122900	71785883	1994	1994	1994	1994	0
467	20231120	122800	71785883	1994	1994	1994	1994	0
468	20231120	122700	71785883	1994	1980	1994	1980	22
469	20231120	122600	71742155	1994	1994	1994	1994	0
470	20231120	122500	71742155	1994	1994	1994	1994	5
471	20231120	122400	71732185	1992	1992	1992	1992	0
472	20231120	122300	71732185	1992	1992	1992	1992	0
473	20231120	122200	71732185	1992	1992	1992	1992	3
474	20231120	122100	71726209	1990	1990	1990	1990	0
475	20231120	122000	71726209	1990	1990	1990	1990	50
476	20231120	121900	71626709	1989	1989	1989	1989	0
477	20231120	121800	71626709	1989	1989	1989	1989	0
478	20231120	121700	71626709	1989	1989	1989	1989	1
479	20231120	121600	71624720	1990	1990	1990	1990	0
480	20231120	121500	71624720	1990	1990	1990	1990	39
481	20231120	121400	71547110	1990	1990	1990	1990	0
482	20231120	121300	71547110	1990	1990	1990	1990	11
483	20231120	121200	71525220	1989	1989	1989	1989	11
484	20231120	121100	71503341	1989	1989	1989	1989	0
485	20231120	121000	71503341	1989	1989	1989	1989	201
486	20231120	120900	71103552	1985	1985	1985	1985	22
487	20231120	120800	71059882	1988	1988	1988	1988	0
488	20231120	120700	71059882	1988	1988	1988	1988	0
489	20231120	120600	71059882	1988	1988	1988	1988	0
490	20231120	120500	71059882	1988	1988	1988	1988	1
491	20231120	120400	71057894	1989	1989	1989	1989	0
492	20231120	120300	71057894	1989	1989	1989	1989	0
493	20231120	120200	71057894	1989	1989	1989	1989	0
494	20231120	120100	71057894	1989	1989	1989	1989	0
495	20231120	120000	71057894	1989	1980	1989	1980	82
496	20231120	115900	70895489	1981	1981	1981	1981	30
497	20231120	115800	70836059	1981	1983	1983	1981	72
498	20231120	115700	70693387	1982	1982	1982	1982	1
499	20231120	115600	70691405	2000	1986	2000	1986	270
500	20231120	115500	70153562	1986	1987	1988	1986	28
501	20231120	115400	70097927	1988	1970	1988	1970	1200
502	20231120	115300	67726606	1975	1975	1975	1975	0
503	20231120	115200	67726606	1975	1975	1975	1975	22
504	20231120	115100	67683156	1975	1967	1975	1967	29
505	20231120	115000	67626033	1967	1974	1974	1929	372
506	20231120	114900	66901951	1974	1974	1974	1974	5
507	20231120	114800	66892081	1974	1974	1974	1974	0
508	20231120	114700	66892081	1974	1974	1974	1974	4
509	20231120	114600	66884185	1975	1974	1975	1974	6
510	20231120	114500	66872340	1975	1975	1975	1974	123
511	20231120	114400	66629420	1975	1974	1975	1974	22
512	20231120	114300	66585991	1973	1973	1973	1973	0
513	20231120	114200	66585991	1973	1973	1973	1973	2
514	20231120	114100	66582045	1963	1963	1963	1963	0
515	20231120	114000	66582045	1963	1962	1973	1962	65
516	20231120	113900	66454361	1972	1972	1972	1972	0
517	20231120	113800	66454361	1972	1972	1972	1972	0
518	20231120	113700	66454361	1972	1969	1972	1969	248
519	20231120	113600	65965485	1972	1972	1972	1972	0
520	20231120	113500	65965485	1972	1972	1972	1972	11
521	20231120	113400	65943793	1973	1973	1973	1973	5
522	20231120	113300	65933928	1973	1973	1973	1973	0
523	20231120	113200	65933928	1973	1955	1973	1954	411
524	20231120	113100	65127028	1956	1956	1956	1956	0
525	20231120	113000	65127028	1956	1956	1956	1956	99
526	20231120	112900	64933384	1955	1955	1955	1955	0
527	20231120	112800	64933384	1955	1955	1955	1955	0
528	20231120	112700	64933384	1955	1955	1955	1955	0
529	20231120	112600	64933384	1955	1955	1955	1955	1
530	20231120	112500	64931429	1956	1956	1956	1956	99
531	20231120	112400	64737785	1956	1956	1956	1956	0
532	20231120	112300	64737785	1956	1956	1956	1956	0
533	20231120	112200	64737785	1956	1956	1956	1956	15
534	20231120	112100	64708445	1956	1956	1956	1956	0
535	20231120	112000	64708445	1956	1956	1956	1956	99
536	20231120	111900	64514801	1955	1955	1955	1955	0
537	20231120	111800	64514801	1955	1955	1955	1955	0
538	20231120	111700	64514801	1955	1955	1955	1955	22
539	20231120	111600	64471791	1955	1955	1955	1955	0
540	20231120	111500	64471791	1955	1955	1955	1955	38
541	20231120	111400	64397501	1953	1953	1953	1953	0
542	20231120	111300	64397501	1953	1953	1953	1953	0
543	20231120	111200	64397501	1953	1953	1953	1953	0
544	20231120	111100	64397501	1953	1953	1953	1953	1
545	20231120	111000	64395548	1954	1954	1954	1954	39
546	20231120	110900	64319342	1954	1954	1954	1954	0
547	20231120	110800	64319342	1954	1954	1954	1954	0
548	20231120	110700	64319342	1954	1954	1954	1954	12
549	20231120	110600	64295894	1953	1953	1953	1953	0
550	20231120	110500	64295894	1953	1953	1953	1953	35
551	20231120	110400	64227539	1950	1950	1950	1950	0
552	20231120	110300	64227539	1950	1950	1950	1950	0
553	20231120	110200	64227539	1950	1947	1950	1947	2
554	20231120	110100	64223642	1944	1931	1944	1931	5
555	20231120	110000	64213956	1912	1956	1956	1912	368
556	20231120	105900	63501287	1956	1956	1956	1956	0
557	20231120	105800	63501287	1956	1956	1956	1956	0
558	20231120	105700	63501287	1956	1956	1956	1956	12
559	20231120	105600	63477815	1954	1954	1954	1954	0
560	20231120	105500	63477815	1954	1954	1954	1954	5
561	20231120	105400	63468045	1953	1953	1953	1953	0
562	20231120	105300	63468045	1953	1953	1953	1953	0
563	20231120	105200	63468045	1953	1953	1953	1953	2
564	20231120	105100	63464139	1950	1950	1950	1950	0
565	20231120	105000	63464139	1950	1950	1950	1950	50
566	20231120	104900	63366639	1948	1948	1948	1948	0
567	20231120	104800	63366639	1948	1948	1948	1948	16
568	20231120	104700	63335471	1953	1953	1953	1953	1
569	20231120	104600	63333518	1953	1953	1953	1953	0
570	20231120	104500	63333518	1953	1953	1953	1953	11
571	20231120	104400	63312035	1954	1954	1954	1954	0
572	20231120	104300	63312035	1954	1954	1954	1954	0
573	20231120	104200	63312035	1954	1954	1954	1954	2
574	20231120	104100	63308127	1950	1950	1950	1950	0
575	20231120	104000	63308127	1950	1950	1950	1950	100
576	20231120	103900	63113127	1950	1950	1950	1950	0
577	20231120	103800	63113127	1950	1950	1950	1950	0
578	20231120	103700	63113127	1950	1950	1950	1950	10
579	20231120	103600	63093627	1951	1951	1951	1951	7
580	20231120	103500	63079970	1957	1957	1957	1957	1
581	20231120	103400	63078013	1953	1928	1969	1928	175
582	20231120	103300	62735675	1909	1956	1956	1909	4707
583	20231120	103200	53654097	1967	1967	1967	1967	4
584	20231120	103100	53646229	1965	1965	1965	1965	1
585	20231120	103000	53644264	1964	1964	1964	1964	1
586	20231120	102900	53642300	1965	1965	1965	1965	0
587	20231120	102800	53642300	1965	1965	1965	1965	0
588	20231120	102700	53642300	1965	1965	1965	1965	4
589	20231120	102600	53634440	1968	1968	1968	1968	1
590	20231120	102500	53632472	1968	1951	1968	1951	133
591	20231120	102400	53371923	1942	1942	1942	1942	50
592	20231120	102300	53274823	1951	1951	1951	1951	0
593	20231120	102200	53274823	1951	1951	1951	1951	12
594	20231120	102100	53251411	1951	1951	1951	1951	1
595	20231120	102000	53249460	1950	1950	1950	1950	10
596	20231120	101900	53229960	1950	1950	1950	1950	1
597	20231120	101800	53228010	1947	1947	1947	1947	0
598	20231120	101700	53228010	1947	1947	1947	1947	1
599	20231120	101600	53226063	1947	1939	1947	1939	37
600	20231120	101500	53154312	1945	1933	1945	1933	479
601	20231120	101400	52223759	1932	1932	1932	1932	0
602	20231120	101300	52223759	1932	1939	1939	1932	3326
603	20231120	101200	45797167	1937	1934	1937	1934	2493
604	20231120	101100	40974385	1934	1934	1934	1934	12
605	20231120	101000	40951177	1934	1934	1934	1934	111
606	20231120	100900	40736503	1934	1934	1934	1934	11
607	20231120	100800	40715229	1932	1925	1932	1925	5171
608	20231120	100700	30727115	1925	1925	1925	1925	16
609	20231120	100600	30696315	1925	1925	1925	1925	5
610	20231120	100500	30686690	1925	1925	1925	1925	106
611	20231120	100400	30482640	1925	1925	1925	1925	4
612	20231120	100300	30474940	1925	1924	1925	1924	366
613	20231120	100200	29770394	1924	1926	1926	1924	60
614	20231120	100100	29654896	1926	1925	1926	1925	19
615	20231120	100000	29618310	1925	1926	1929	1925	202
616	20231120	095900	29229247	1929	1926	1929	1926	25
617	20231120	095800	29181085	1929	1929	1929	1929	4
618	20231120	095700	29173369	1929	1929	1929	1929	4
619	20231120	095600	29165653	1929	1929	1929	1929	4
620	20231120	095500	29157937	1929	1929	1929	1929	4
621	20231120	095400	29150221	1929	1929	1929	1929	4
622	20231120	095300	29142505	1929	1929	1929	1929	4
623	20231120	095200	29134789	1929	1929	1929	1929	4
624	20231120	095100	29127073	1929	1929	1929	1929	4
625	20231120	095000	29119357	1929	1929	1929	1929	5
626	20231120	094900	29109712	1929	1929	1929	1929	4
627	20231120	094800	29101996	1929	1929	1929	1929	4
628	20231120	094700	29094280	1929	1929	1929	1929	4
629	20231120	094600	29086564	1929	1929	1929	1929	4
630	20231120	094500	29078848	1929	1929	1929	1929	6
631	20231120	094400	29067274	1929	1929	1929	1929	10
632	20231120	094300	29047984	1929	1929	1929	1929	4
633	20231120	094200	29040268	1929	1929	1929	1929	4
634	20231120	094100	29032552	1929	1929	1929	1929	5
635	20231120	094000	29022907	1929	1929	1929	1929	4
636	20231120	093900	29015191	1929	1929	1929	1929	20
637	20231120	093800	28976611	1929	1929	1929	1929	10
638	20231120	093700	28957321	1929	1929	1929	1929	4
639	20231120	093600	28949605	1929	1929	1929	1929	4
640	20231120	093500	28941889	1929	1929	1929	1929	4
641	20231120	093400	28934173	1929	1929	1929	1929	4
642	20231120	093300	28926457	1929	1929	1929	1929	4
643	20231120	093200	28918741	1929	1929	1929	1929	4
644	20231120	093100	28911025	1929	1930	1930	1929	10
645	20231120	093000	28891729	1929	1929	1929	1929	133
646	20231120	092900	28635172	1931	1931	1931	1931	50
647	20231120	092800	28538622	1931	1931	1931	1931	1
648	20231120	092700	28536691	1931	1928	1931	1928	358
649	20231120	092600	27846464	1925	1925	1925	1925	0
650	20231120	092500	27846464	1925	1925	1925	1925	0
651	20231120	092400	27846464	1925	1925	1925	1925	0
652	20231120	092300	27846464	1925	1915	1925	1915	4612
653	20231120	092200	19014467	1915	1915	1915	1915	0
654	20231120	092100	19014467	1915	1915	1915	1915	30
655	20231120	092000	18957017	1915	1915	1915	1915	0
656	20231120	091900	18957017	1915	1915	1915	1915	375
657	20231120	091800	18238892	1915	1915	1915	1915	0
658	20231120	091700	18238892	1915	1915	1915	1915	0
659	20231120	091600	18238892	1915	1915	1915	1915	75
660	20231120	091500	18095267	1913	1913	1913	1913	0
661	20231120	091400	18095267	1913	1913	1913	1913	0
662	20231120	091300	18095267	1913	1913	1914	1913	174
663	20231120	091200	17762394	1912	1912	1912	1912	0
664	20231120	091100	17762394	1912	1911	1912	1911	280
665	20231120	091000	17227264	1910	1910	1910	1910	0
666	20231120	090900	17227264	1910	1910	1910	1910	100
667	20231120	090800	17036264	1909	1909	1909	1909	0
668	20231120	090700	17036264	1909	1910	1910	1909	203
669	20231120	090600	16648634	1919	1913	1919	1913	202
670	20231120	090500	16262199	1880	1915	1915	1880	1456
671	20231120	090400	13494343	1932	1932	1932	1932	0
672	20231120	090300	13494343	1932	1932	1932	1932	0
673	20231120	090200	13494343	1932	1931	1932	1931	1328
674	20231120	090100	10928760	1932	1930	1932	1930	1546
675	20231120	090000	7942999	1923	1931	1931	1923	4109