KissMeData/175250/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	201100	125981402	1999	1999	1999	1999	4982
3	20231121	201000	125981402	1999	1999	1999	1999	0
4	20231121	200900	125981402	1999	1999	1999	1999	0
5	20231121	200800	125981402	1999	1999	1999	1999	0
6	20231121	200700	125981402	1999	1999	1999	1999	0
7	20231121	200600	125981402	1999	1999	1999	1999	0
8	20231121	200500	125981402	1999	1999	1999	1999	0
9	20231121	200400	125981402	1999	1999	1999	1999	0
10	20231121	200300	125981402	1999	1999	1999	1999	0
11	20231121	200200	125981402	1999	1999	1999	1999	0
12	20231121	200100	125981402	1999	1999	1999	1999	0
13	20231121	200000	125981402	1999	1999	1999	1999	0
14	20231121	195900	125981402	1999	1999	1999	1999	0
15	20231121	195800	125981402	1999	1999	1999	1999	0
16	20231121	195700	125981402	1999	1999	1999	1999	0
17	20231121	195600	125981402	1999	1999	1999	1999	0
18	20231121	195500	125981402	1999	1999	1999	1999	0
19	20231121	195400	125981402	1999	1999	1999	1999	0
20	20231121	195300	125981402	1999	1999	1999	1999	0
21	20231121	195200	125981402	1999	1999	1999	1999	0
22	20231121	195100	125981402	1999	1999	1999	1999	0
23	20231121	195000	125981402	1999	1999	1999	1999	0
24	20231121	194900	125981402	1999	1999	1999	1999	0
25	20231121	194800	125981402	1999	1999	1999	1999	0
26	20231121	194700	125981402	1999	1999	1999	1999	0
27	20231121	194600	125981402	1999	1999	1999	1999	0
28	20231121	194500	125981402	1999	1999	1999	1999	0
29	20231121	194400	125981402	1999	1999	1999	1999	0
30	20231121	194300	125981402	1999	1999	1999	1999	0
31	20231121	194200	125981402	1999	1999	1999	1999	0
32	20231121	194100	125981402	1999	1999	1999	1999	4982
33	20231121	194000	125981402	1999	1999	1999	1999	0
34	20231121	193900	125981402	1999	1999	1999	1999	0
35	20231121	193800	125981402	1999	1999	1999	1999	0
36	20231121	193700	125981402	1999	1999	1999	1999	0
37	20231121	193600	125981402	1999	1999	1999	1999	0
38	20231121	193500	125981402	1999	1999	1999	1999	0
39	20231121	193400	125981402	1999	1999	1999	1999	0
40	20231121	193300	125981402	1999	1999	1999	1999	0
41	20231121	193200	125981402	1999	1999	1999	1999	0
42	20231121	193100	125981402	1999	1999	1999	1999	0
43	20231121	193000	125981402	1999	1999	1999	1999	0
44	20231121	192900	125981402	1999	1999	1999	1999	0
45	20231121	192800	125981402	1999	1999	1999	1999	0
46	20231121	192700	125981402	1999	1999	1999	1999	0
47	20231121	192600	125981402	1999	1999	1999	1999	0
48	20231121	192500	125981402	1999	1999	1999	1999	0
49	20231121	192400	125981402	1999	1999	1999	1999	0
50	20231121	192300	125981402	1999	1999	1999	1999	0
51	20231121	192200	125981402	1999	1999	1999	1999	0
52	20231121	192100	125981402	1999	1999	1999	1999	0
53	20231121	192000	125981402	1999	1999	1999	1999	0
54	20231121	191900	125981402	1999	1999	1999	1999	0
55	20231121	191800	125981402	1999	1999	1999	1999	0
56	20231121	191700	125981402	1999	1999	1999	1999	0
57	20231121	191600	125981402	1999	1999	1999	1999	0
58	20231121	191500	125981402	1999	1999	1999	1999	0
59	20231121	191400	125981402	1999	1999	1999	1999	0
60	20231121	191300	125981402	1999	1999	1999	1999	0
61	20231121	191200	125981402	1999	1999	1999	1999	0
62	20231121	191100	125981402	1999	1999	1999	1999	4982
63	20231121	191000	125981402	1999	1999	1999	1999	0
64	20231121	190900	125981402	1999	1999	1999	1999	0
65	20231121	190800	125981402	1999	1999	1999	1999	0
66	20231121	190700	125981402	1999	1999	1999	1999	0
67	20231121	190600	125981402	1999	1999	1999	1999	0
68	20231121	190500	125981402	1999	1999	1999	1999	0
69	20231121	190400	125981402	1999	1999	1999	1999	0
70	20231121	190300	125981402	1999	1999	1999	1999	0
71	20231121	190200	125981402	1999	1999	1999	1999	0
72	20231121	190100	125981402	1999	1999	1999	1999	0
73	20231121	190000	125981402	1999	1999	1999	1999	0
74	20231121	185900	125981402	1999	1999	1999	1999	0
75	20231121	185800	125981402	1999	1999	1999	1999	0
76	20231121	185700	125981402	1999	1999	1999	1999	0
77	20231121	185600	125981402	1999	1999	1999	1999	0
78	20231121	185500	125981402	1999	1999	1999	1999	0
79	20231121	185400	125981402	1999	1999	1999	1999	0
80	20231121	185300	125981402	1999	1999	1999	1999	0
81	20231121	185200	125981402	1999	1999	1999	1999	0
82	20231121	185100	125981402	1999	1999	1999	1999	0
83	20231121	185000	125981402	1999	1999	1999	1999	0
84	20231121	184900	125981402	1999	1999	1999	1999	0
85	20231121	184800	125981402	1999	1999	1999	1999	0
86	20231121	184700	125981402	1999	1999	1999	1999	0
87	20231121	184600	125981402	1999	1999	1999	1999	0
88	20231121	184500	125981402	1999	1999	1999	1999	0
89	20231121	184400	125981402	1999	1999	1999	1999	0
90	20231121	184300	125981402	1999	1999	1999	1999	0
91	20231121	184200	125981402	1999	1999	1999	1999	0
92	20231121	184100	125981402	1999	1999	1999	1999	4982
93	20231121	184000	125981402	1999	1999	1999	1999	0
94	20231121	183900	125981402	1999	1999	1999	1999	0
95	20231121	183800	125981402	1999	1999	1999	1999	0
96	20231121	183700	125981402	1999	1999	1999	1999	0
97	20231121	183600	125981402	1999	1999	1999	1999	0
98	20231121	183500	125981402	1999	1999	1999	1999	0
99	20231121	183400	125981402	1999	1999	1999	1999	0
100	20231121	183300	125981402	1999	1999	1999	1999	0
101	20231121	183200	125981402	1999	1999	1999	1999	0
102	20231121	183100	125981402	1999	1999	1999	1999	0
103	20231121	183000	125981402	1999	1999	1999	1999	0
104	20231121	182900	125981402	1999	1999	1999	1999	0
105	20231121	182800	125981402	1999	1999	1999	1999	0
106	20231121	182700	125981402	1999	1999	1999	1999	0
107	20231121	182600	125981402	1999	1999	1999	1999	0
108	20231121	182500	125981402	1999	1999	1999	1999	0
109	20231121	182400	125981402	1999	1999	1999	1999	0
110	20231121	182300	125981402	1999	1999	1999	1999	0
111	20231121	182200	125981402	1999	1999	1999	1999	0
112	20231121	182100	125981402	1999	1999	1999	1999	0
113	20231121	182000	125981402	1999	1999	1999	1999	0
114	20231121	181900	125981402	1999	1999	1999	1999	0
115	20231121	181800	125981402	1999	1999	1999	1999	0
116	20231121	181700	125981402	1999	1999	1999	1999	0
117	20231121	181600	125981402	1999	1999	1999	1999	0
118	20231121	181500	125981402	1999	1999	1999	1999	0
119	20231121	181400	125981402	1999	1999	1999	1999	0
120	20231121	181300	125981402	1999	1999	1999	1999	0
121	20231121	181200	125981402	1999	1999	1999	1999	0
122	20231121	181100	125981402	1999	1999	1999	1999	4982
123	20231121	181000	125981402	1999	1999	1999	1999	0
124	20231121	180900	125981402	1999	1999	1999	1999	0
125	20231121	180800	125981402	1999	1999	1999	1999	0
126	20231121	180700	125981402	1999	1999	1999	1999	0
127	20231121	180600	125981402	1999	1999	1999	1999	0
128	20231121	180500	125981402	1999	1999	1999	1999	0
129	20231121	180400	125981402	1999	1999	1999	1999	0
130	20231121	180300	125981402	1999	1999	1999	1999	0
131	20231121	180200	125981402	1999	1999	1999	1999	0
132	20231121	180100	125981402	1999	1999	1999	1999	0
133	20231121	180000	125981402	1999	1999	1999	1999	0
134	20231121	175900	125981402	1999	1999	1999	1999	0
135	20231121	175800	125981402	1999	1999	1999	1999	0
136	20231121	175700	125981402	1999	1999	1999	1999	0
137	20231121	175600	125981402	1999	1999	1999	1999	0
138	20231121	175500	125981402	1999	1999	1999	1999	0
139	20231121	175400	125981402	1999	1999	1999	1999	0
140	20231121	175300	125981402	1999	1999	1999	1999	0
141	20231121	175200	125981402	1999	1999	1999	1999	0
142	20231121	175100	125981402	1999	1999	1999	1999	0
143	20231121	175000	125981402	1999	1999	1999	1999	0
144	20231121	174900	125981402	1999	1999	1999	1999	0
145	20231121	174800	125981402	1999	1999	1999	1999	0
146	20231121	174700	125981402	1999	1999	1999	1999	0
147	20231121	174600	125981402	1999	1999	1999	1999	0
148	20231121	174500	125981402	1999	1999	1999	1999	0
149	20231121	174400	125981402	1999	1999	1999	1999	0
150	20231121	174300	125981402	1999	1999	1999	1999	0
151	20231121	174200	125981402	1999	1999	1999	1999	0
152	20231121	174100	125981402	1999	1999	1999	1999	4982
153	20231121	174000	125981402	1999	1999	1999	1999	0
154	20231121	173900	125981402	1999	1999	1999	1999	0
155	20231121	173800	125981402	1999	1999	1999	1999	0
156	20231121	173700	125981402	1999	1999	1999	1999	0
157	20231121	173600	125981402	1999	1999	1999	1999	0
158	20231121	173500	125981402	1999	1999	1999	1999	0
159	20231121	173400	125981402	1999	1999	1999	1999	0
160	20231121	173300	125981402	1999	1999	1999	1999	0
161	20231121	173200	125981402	1999	1999	1999	1999	0
162	20231121	173100	125981402	1999	1999	1999	1999	0
163	20231121	173000	125981402	1999	1999	1999	1999	0
164	20231121	172900	125981402	1999	1999	1999	1999	0
165	20231121	172800	125981402	1999	1999	1999	1999	0
166	20231121	172700	125981402	1999	1999	1999	1999	0
167	20231121	172600	125981402	1999	1999	1999	1999	0
168	20231121	172500	125981402	1999	1999	1999	1999	0
169	20231121	172400	125981402	1999	1999	1999	1999	0
170	20231121	172300	125981402	1999	1999	1999	1999	0
171	20231121	172200	125981402	1999	1999	1999	1999	0
172	20231121	172100	125981402	1999	1999	1999	1999	0
173	20231121	172000	125981402	1999	1999	1999	1999	0
174	20231121	171900	125981402	1999	1999	1999	1999	0
175	20231121	171800	125981402	1999	1999	1999	1999	0
176	20231121	171700	125981402	1999	1999	1999	1999	0
177	20231121	171600	125981402	1999	1999	1999	1999	0
178	20231121	171500	125981402	1999	1999	1999	1999	0
179	20231121	171400	125981402	1999	1999	1999	1999	0
180	20231121	171300	125981402	1999	1999	1999	1999	0
181	20231121	171200	125981402	1999	1999	1999	1999	0
182	20231121	171100	125981402	1999	1999	1999	1999	4982
183	20231121	171000	125981402	1999	1999	1999	1999	0
184	20231121	170900	125981402	1999	1999	1999	1999	0
185	20231121	170800	125981402	1999	1999	1999	1999	0
186	20231121	170700	125981402	1999	1999	1999	1999	0
187	20231121	170600	125981402	1999	1999	1999	1999	0
188	20231121	170500	125981402	1999	1999	1999	1999	0
189	20231121	170400	125981402	1999	1999	1999	1999	0
190	20231121	170300	125981402	1999	1999	1999	1999	0
191	20231121	170200	125981402	1999	1999	1999	1999	0
192	20231121	170100	125981402	1999	1999	1999	1999	0
193	20231121	170000	125981402	1999	1999	1999	1999	0
194	20231121	165900	125981402	1999	1999	1999	1999	0
195	20231121	165800	125981402	1999	1999	1999	1999	0
196	20231121	165700	125981402	1999	1999	1999	1999	0
197	20231121	165600	125981402	1999	1999	1999	1999	0
198	20231121	165500	125981402	1999	1999	1999	1999	0
199	20231121	165400	125981402	1999	1999	1999	1999	0
200	20231121	165300	125981402	1999	1999	1999	1999	0
201	20231121	165200	125981402	1999	1999	1999	1999	0
202	20231121	165100	125981402	1999	1999	1999	1999	0
203	20231121	165000	125981402	1999	1999	1999	1999	0
204	20231121	164900	125981402	1999	1999	1999	1999	0
205	20231121	164800	125981402	1999	1999	1999	1999	0
206	20231121	164700	125981402	1999	1999	1999	1999	0
207	20231121	164600	125981402	1999	1999	1999	1999	0
208	20231121	164500	125981402	1999	1999	1999	1999	0
209	20231121	164400	125981402	1999	1999	1999	1999	0
210	20231121	164300	125981402	1999	1999	1999	1999	0
211	20231121	164200	125981402	1999	1999	1999	1999	0
212	20231121	164100	125981402	1999	1999	1999	1999	4982
213	20231121	164000	125981402	1999	1999	1999	1999	0
214	20231121	163900	125981402	1999	1999	1999	1999	0
215	20231121	163800	125981402	1999	1999	1999	1999	0
216	20231121	163700	125981402	1999	1999	1999	1999	0
217	20231121	163600	125981402	1999	1999	1999	1999	0
218	20231121	163500	125981402	1999	1999	1999	1999	0
219	20231121	163400	125981402	1999	1999	1999	1999	0
220	20231121	163300	125981402	1999	1999	1999	1999	0
221	20231121	163200	125981402	1999	1999	1999	1999	0
222	20231121	163100	125981402	1999	1999	1999	1999	0
223	20231121	163000	125981402	1999	1999	1999	1999	0
224	20231121	162900	125981402	1999	1999	1999	1999	0
225	20231121	162800	125981402	1999	1999	1999	1999	0
226	20231121	162700	125981402	1999	1999	1999	1999	0
227	20231121	162600	125981402	1999	1999	1999	1999	0
228	20231121	162500	125981402	1999	1999	1999	1999	0
229	20231121	162400	125981402	1999	1999	1999	1999	0
230	20231121	162300	125981402	1999	1999	1999	1999	0
231	20231121	162200	125981402	1999	1999	1999	1999	0
232	20231121	162100	125981402	1999	1999	1999	1999	0
233	20231121	162000	125981402	1999	1999	1999	1999	0
234	20231121	161900	125981402	1999	1999	1999	1999	0
235	20231121	161800	125981402	1999	1999	1999	1999	0
236	20231121	161700	125981402	1999	1999	1999	1999	0
237	20231121	161600	125981402	1999	1999	1999	1999	0
238	20231121	161500	125981402	1999	1999	1999	1999	0
239	20231121	161400	125981402	1999	1999	1999	1999	0
240	20231121	161300	125981402	1999	1999	1999	1999	0
241	20231121	161200	125981402	1999	1999	1999	1999	0
242	20231121	161100	125981402	1999	1999	1999	1999	4982
243	20231121	161000	125981402	1999	1999	1999	1999	0
244	20231121	160900	125981402	1999	1999	1999	1999	0
245	20231121	160800	125981402	1999	1999	1999	1999	0
246	20231121	160700	125981402	1999	1999	1999	1999	0
247	20231121	160600	125981402	1999	1999	1999	1999	0
248	20231121	160500	125981402	1999	1999	1999	1999	0
249	20231121	160400	125981402	1999	1999	1999	1999	0
250	20231121	160300	125981402	1999	1999	1999	1999	0
251	20231121	160200	125981402	1999	1999	1999	1999	0
252	20231121	160100	125981402	1999	1999	1999	1999	0
253	20231121	160000	125981402	1999	1999	1999	1999	0
254	20231121	155900	125981402	1999	1999	1999	1999	0
255	20231121	155800	125981402	1999	1999	1999	1999	0
256	20231121	155700	125981402	1999	1999	1999	1999	0
257	20231121	155600	125981402	1999	1999	1999	1999	0
258	20231121	155500	125981402	1999	1999	1999	1999	0
259	20231121	155400	125981402	1999	1999	1999	1999	0
260	20231121	155300	125981402	1999	1999	1999	1999	0
261	20231121	155200	125981402	1999	1999	1999	1999	0
262	20231121	155100	125981402	1999	1999	1999	1999	0
263	20231121	155000	125981402	1999	1999	1999	1999	0
264	20231121	154900	125981402	1999	1999	1999	1999	0
265	20231121	154800	125981402	1999	1999	1999	1999	0
266	20231121	154700	125981402	1999	1999	1999	1999	0
267	20231121	154600	125981402	1999	1999	1999	1999	0
268	20231121	154500	125981402	1999	1999	1999	1999	0
269	20231121	154400	125981402	1999	1999	1999	1999	0
270	20231121	154300	125981402	1999	1999	1999	1999	0
271	20231121	154200	125981402	1999	1999	1999	1999	0
272	20231121	154100	125981402	1999	1999	1999	1999	4982
273	20231121	154000	125981402	1999	1999	1999	1999	0
274	20231121	153900	125981402	1999	1999	1999	1999	0
275	20231121	153800	125981402	1999	1999	1999	1999	0
276	20231121	153700	125981402	1999	1999	1999	1999	0
277	20231121	153600	125981402	1999	1999	1999	1999	0
278	20231121	153500	125981402	1999	1999	1999	1999	0
279	20231121	153400	125981402	1999	1999	1999	1999	0
280	20231121	153300	125981402	1999	1999	1999	1999	0
281	20231121	153200	125981402	1999	1999	1999	1999	0
282	20231121	153100	125981402	1999	1999	1999	1999	0
283	20231121	153000	125981402	1999	1999	1999	1999	4982
284	20231121	152900	116022384	1993	1993	1993	1993	0
285	20231121	152800	116022384	1993	1993	1993	1993	0
286	20231121	152700	116022384	1993	1993	1993	1993	0
287	20231121	152600	116022384	1993	1993	1993	1993	0
288	20231121	152500	116022384	1993	1993	1993	1993	0
289	20231121	152400	116022384	1993	1993	1993	1993	0
290	20231121	152300	116022384	1993	1993	1993	1993	0
291	20231121	152200	116022384	1993	1993	1993	1993	0
292	20231121	152100	116022384	1993	1993	1993	1993	0
293	20231121	152000	116022384	1993	1993	1993	1993	0
294	20231121	151900	116022384	1993	1993	1993	1993	31
295	20231121	151800	115960601	1993	1993	1993	1993	187
296	20231121	151700	115587910	1993	1993	1993	1993	14
297	20231121	151600	115560008	1993	1992	1993	1992	824
298	20231121	151500	113918368	1992	1992	1992	1992	202
299	20231121	151400	113515984	1992	1992	1992	1992	122
300	20231121	151300	113272960	1992	1991	1992	1991	702
301	20231121	151200	111874666	1992	1989	1992	1989	395
302	20231121	151100	111088208	1988	1988	1988	1988	144
303	20231121	151000	110801936	1987	1986	1987	1986	94
304	20231121	150900	110615230	1985	1985	1985	1985	0
305	20231121	150800	110615230	1985	1985	1985	1985	0
306	20231121	150700	110615230	1985	1985	1985	1985	0
307	20231121	150600	110615230	1985	1985	1985	1985	11
308	20231121	150500	110593395	1992	1992	1992	1992	0
309	20231121	150400	110593395	1992	1986	1992	1986	4700
310	20231121	150300	101238118	1986	1986	1986	1986	70
311	20231121	150200	101099098	1986	1986	1986	1986	0
312	20231121	150100	101099098	1986	1986	1986	1986	85
313	20231121	150000	100930288	1986	1984	1986	1984	514
314	20231121	145900	99910167	1985	1986	1986	1985	124
315	20231121	145800	99663928	1985	1983	1985	1983	495
316	20231121	145700	98681562	1979	1984	1985	1979	240
317	20231121	145600	98205432	1985	1984	1985	1984	355
318	20231121	145500	97500957	1985	1984	1985	1984	410
319	20231121	145400	96687337	1985	1985	1985	1980	302
320	20231121	145300	96088024	1985	1984	1986	1984	344
321	20231121	145200	95405206	1986	1978	1986	1978	2526
322	20231121	145100	90394177	1978	1978	1978	1978	0
323	20231121	145000	90394177	1978	1978	1978	1978	6
324	20231121	144900	90382309	1977	1977	1977	1977	0
325	20231121	144800	90382309	1977	1977	1977	1977	5
326	20231121	144700	90372424	1976	1976	1976	1976	0
327	20231121	144600	90372424	1976	1976	1976	1976	0
328	20231121	144500	90372424	1976	1976	1976	1976	0
329	20231121	144400	90372424	1976	1976	1976	1976	0
330	20231121	144300	90372424	1976	1976	1976	1976	0
331	20231121	144200	90372424	1976	1976	1976	1976	0
332	20231121	144100	90372424	1976	1975	1976	1975	90
333	20231121	144000	90194632	1974	1976	1976	1974	593
334	20231121	143900	89023986	1976	1976	1976	1976	0
335	20231121	143800	89023986	1976	1976	1976	1976	0
336	20231121	143700	89023986	1976	1976	1976	1976	0
337	20231121	143600	89023986	1976	1976	1976	1976	1
338	20231121	143500	89022010	1974	1974	1974	1974	0
339	20231121	143400	89022010	1974	1974	1974	1974	1
340	20231121	143300	89020036	1974	1974	1974	1974	1
341	20231121	143200	89018062	1975	1975	1975	1975	49
342	20231121	143100	88921287	1972	1972	1972	1972	0
343	20231121	143000	88921287	1972	1976	1976	1972	800
344	20231121	142900	87343496	1976	1976	1976	1976	0
345	20231121	142800	87343496	1976	1976	1976	1976	0
346	20231121	142700	87343496	1976	1976	1976	1976	0
347	20231121	142600	87343496	1976	1976	1976	1976	13
348	20231121	142500	87317808	1976	1976	1976	1976	61
349	20231121	142400	87197272	1977	1975	1977	1975	292
350	20231121	142300	86620086	1977	1976	1977	1976	1353
351	20231121	142200	83945579	1975	1975	1975	1975	0
352	20231121	142100	83945579	1975	1975	1975	1975	0
353	20231121	142000	83945579	1975	1975	1975	1975	1
354	20231121	141900	83943604	1975	1975	1975	1975	92
355	20231121	141800	83761904	1974	1974	1974	1974	0
356	20231121	141700	83761904	1974	1973	1974	1973	94
357	20231121	141600	83576437	1973	1973	1973	1973	0
358	20231121	141500	83576437	1973	1973	1973	1973	0
359	20231121	141400	83576437	1973	1973	1973	1973	0
360	20231121	141300	83576437	1973	1973	1973	1973	0
361	20231121	141200	83576437	1973	1971	1973	1971	7
362	20231121	141100	83562638	1972	1971	1972	1971	18
363	20231121	141000	83527152	1971	1976	1976	1971	158
364	20231121	140900	83215121	1975	1975	1975	1975	348
365	20231121	140800	82527821	1975	1975	1975	1975	0
366	20231121	140700	82527821	1975	1975	1975	1975	0
367	20231121	140600	82527821	1975	1975	1975	1975	0
368	20231121	140500	82527821	1975	1974	1975	1974	111
369	20231121	140400	82308662	1974	1972	1974	1972	110
370	20231121	140300	82091632	1970	1970	1970	1970	106
371	20231121	140200	81882812	1974	1974	1974	1974	0
372	20231121	140100	81882812	1974	1974	1974	1974	1
373	20231121	140000	81880838	1974	1974	1974	1974	0
374	20231121	135900	81880838	1974	1974	1974	1974	0
375	20231121	135800	81880838	1974	1974	1974	1974	0
376	20231121	135700	81880838	1974	1974	1974	1974	0
377	20231121	135600	81880838	1974	1974	1974	1974	0
378	20231121	135500	81880838	1974	1974	1974	1974	0
379	20231121	135400	81880838	1974	1974	1974	1974	0
380	20231121	135300	81880838	1974	1974	1974	1974	0
381	20231121	135200	81880838	1974	1974	1974	1974	0
382	20231121	135100	81880838	1974	1974	1974	1974	0
383	20231121	135000	81880838	1974	1974	1974	1974	0
384	20231121	134900	81880838	1974	1974	1974	1974	0
385	20231121	134800	81880838	1974	1974	1974	1974	0
386	20231121	134700	81880838	1974	1974	1974	1974	0
387	20231121	134600	81880838	1974	1974	1974	1974	0
388	20231121	134500	81880838	1974	1974	1974	1974	0
389	20231121	134400	81880838	1974	1974	1974	1974	0
390	20231121	134300	81880838	1974	1974	1974	1974	0
391	20231121	134200	81880838	1974	1974	1974	1974	50
392	20231121	134100	81782138	1974	1974	1974	1974	0
393	20231121	134000	81782138	1974	1974	1974	1974	20
394	20231121	133900	81742658	1975	1975	1975	1975	0
395	20231121	133800	81742658	1975	1976	1976	1975	204
396	20231121	133700	81339604	1977	1977	1977	1977	0
397	20231121	133600	81339604	1977	1977	1977	1977	0
398	20231121	133500	81339604	1977	1977	1977	1977	0
399	20231121	133400	81339604	1977	1977	1977	1977	0
400	20231121	133300	81339604	1977	1977	1977	1977	17
401	20231121	133200	81305995	1976	1976	1976	1976	0
402	20231121	133100	81305995	1976	1976	1976	1976	0
403	20231121	133000	81305995	1976	1976	1976	1976	10
404	20231121	132900	81286235	1976	1976	1976	1976	0
405	20231121	132800	81286235	1976	1976	1976	1976	0
406	20231121	132700	81286235	1976	1976	1976	1976	0
407	20231121	132600	81286235	1976	1976	1976	1976	1
408	20231121	132500	81284259	1976	1976	1976	1976	1
409	20231121	132400	81282283	1977	1977	1977	1977	50
410	20231121	132300	81183433	1977	1977	1977	1977	2
411	20231121	132200	81179479	1976	1976	1976	1976	0
412	20231121	132100	81179479	1976	1976	1976	1976	1
413	20231121	132000	81177503	1976	1976	1976	1976	6
414	20231121	131900	81165647	1976	1977	1977	1976	36
415	20231121	131800	81094489	1977	1977	1977	1977	127
416	20231121	131700	80843410	1982	1982	1982	1982	0
417	20231121	131600	80843410	1982	1982	1982	1982	30
418	20231121	131500	80783950	1983	1983	1983	1983	50
419	20231121	131400	80684800	1984	1984	1984	1984	0
420	20231121	131300	80684800	1984	1984	1984	1984	0
421	20231121	131200	80684800	1984	1984	1984	1984	0
422	20231121	131100	80684800	1984	1984	1984	1984	20
423	20231121	131000	80645120	1985	1985	1985	1985	0
424	20231121	130900	80645120	1985	1985	1985	1985	0
425	20231121	130800	80645120	1985	1985	1985	1985	0
426	20231121	130700	80645120	1985	1985	1985	1985	0
427	20231121	130600	80645120	1985	1985	1985	1985	0
428	20231121	130500	80645120	1985	1985	1985	1985	1
429	20231121	130400	80643135	1973	1973	1973	1973	0
430	20231121	130300	80643135	1973	1986	1986	1973	56
431	20231121	130200	80531932	1962	1985	1985	1962	991
432	20231121	130100	78575001	1985	1986	1987	1985	1059
433	20231121	130000	76471027	1986	1985	1986	1985	116
434	20231121	125900	76240657	1985	1985	1985	1985	0
435	20231121	125800	76240657	1985	1986	1986	1985	275
436	20231121	125700	75694653	1986	1981	1986	1981	1522
437	20231121	125600	72674232	1983	1982	1983	1982	165
438	20231121	125500	72347139	1981	1981	1981	1981	0
439	20231121	125400	72347139	1981	1981	1981	1981	0
440	20231121	125300	72347139	1981	1981	1981	1981	24
441	20231121	125200	72299595	1980	1980	1980	1980	1
442	20231121	125100	72297615	1981	1981	1981	1981	9
443	20231121	125000	72279786	1981	1980	1981	1979	201
444	20231121	124900	71881628	1980	1980	1980	1980	5
445	20231121	124800	71871728	1980	1980	1980	1980	0
446	20231121	124700	71871728	1980	1980	1980	1980	0
447	20231121	124600	71871728	1980	1980	1980	1980	0
448	20231121	124500	71871728	1980	1980	1980	1980	0
449	20231121	124400	71871728	1980	1980	1980	1980	0
450	20231121	124300	71871728	1980	1979	1980	1979	800
451	20231121	124200	70288107	1979	1979	1979	1979	0
452	20231121	124100	70288107	1979	1979	1979	1979	0
453	20231121	124000	70288107	1979	1979	1979	1979	0
454	20231121	123900	70288107	1979	1979	1979	1979	0
455	20231121	123800	70288107	1979	1978	1979	1978	500
456	20231121	123700	69298644	1979	1979	1979	1979	0
457	20231121	123600	69298644	1979	1979	1979	1979	0
458	20231121	123500	69298644	1979	1979	1979	1979	1
459	20231121	123400	69296665	1977	1977	1977	1977	0
460	20231121	123300	69296665	1977	1977	1977	1977	0
461	20231121	123200	69296665	1977	1977	1977	1977	0
462	20231121	123100	69296665	1977	1977	1977	1977	374
463	20231121	123000	68557267	1975	1975	1975	1975	0
464	20231121	122900	68557267	1975	1975	1975	1975	0
465	20231121	122800	68557267	1975	1975	1975	1975	0
466	20231121	122700	68557267	1975	1975	1975	1975	0
467	20231121	122600	68557267	1975	1975	1975	1975	0
468	20231121	122500	68557267	1975	1975	1975	1975	0
469	20231121	122400	68557267	1975	1975	1975	1975	0
470	20231121	122300	68557267	1975	1975	1975	1975	0
471	20231121	122200	68557267	1975	1975	1975	1975	0
472	20231121	122100	68557267	1975	1975	1975	1975	0
473	20231121	122000	68557267	1975	1975	1975	1975	0
474	20231121	121900	68557267	1975	1975	1975	1975	100
475	20231121	121800	68359767	1975	1976	1976	1975	100
476	20231121	121700	68162232	1978	1978	1978	1978	0
477	20231121	121600	68162232	1978	1976	1978	1976	67
478	20231121	121500	68029766	1977	1977	1977	1977	0
479	20231121	121400	68029766	1977	1977	1977	1977	0
480	20231121	121300	68029766	1977	1977	1977	1977	0
481	20231121	121200	68029766	1977	1977	1977	1977	0
482	20231121	121100	68029766	1977	1977	1977	1977	0
483	20231121	121000	68029766	1977	1977	1977	1977	0
484	20231121	120900	68029766	1977	1977	1977	1977	0
485	20231121	120800	68029766	1977	1977	1977	1977	0
486	20231121	120700	68029766	1977	1977	1977	1977	0
487	20231121	120600	68029766	1977	1977	1977	1977	0
488	20231121	120500	68029766	1977	1979	1979	1977	27
489	20231121	120400	67976384	1979	1979	1979	1979	0
490	20231121	120300	67976384	1979	1979	1979	1979	0
491	20231121	120200	67976384	1979	1979	1979	1979	0
492	20231121	120100	67976384	1979	1979	1979	1979	0
493	20231121	120000	67976384	1979	1979	1979	1979	75
494	20231121	115900	67827959	1979	1979	1979	1979	23
495	20231121	115800	67782442	1979	1979	1979	1979	1
496	20231121	115700	67780463	1979	1978	1979	1977	704
497	20231121	115600	66387580	1977	1977	1977	1977	0
498	20231121	115500	66387580	1977	1977	1977	1977	1
499	20231121	115400	66385603	1977	1977	1977	1977	51
500	20231121	115300	66284776	1977	1977	1977	1977	0
501	20231121	115200	66284776	1977	1977	1977	1977	35
502	20231121	115100	66215581	1977	1977	1977	1977	13
503	20231121	115000	66189880	1977	1978	1978	1977	32
504	20231121	114900	66126615	1975	1976	1977	1975	127
505	20231121	114800	65875565	1975	1975	1975	1975	0
506	20231121	114700	65875565	1975	1975	1975	1975	0
507	20231121	114600	65875565	1975	1975	1975	1975	0
508	20231121	114500	65875565	1975	1975	1975	1975	0
509	20231121	114400	65875565	1975	1975	1975	1975	0
510	20231121	114300	65875565	1975	1975	1975	1975	0
511	20231121	114200	65875565	1975	1975	1975	1975	0
512	20231121	114100	65875565	1975	1973	1975	1973	351
513	20231121	114000	65182442	1975	1975	1975	1975	0
514	20231121	113900	65182442	1975	1975	1975	1975	0
515	20231121	113800	65182442	1975	1975	1975	1975	0
516	20231121	113700	65182442	1975	1975	1975	1975	0
517	20231121	113600	65182442	1975	1975	1975	1975	0
518	20231121	113500	65182442	1975	1975	1975	1975	1
519	20231121	113400	65180467	1968	1968	1968	1968	1
520	20231121	113300	65178499	1978	1978	1978	1978	0
521	20231121	113200	65178499	1978	1970	1978	1970	2239
522	20231121	113100	60762792	1967	1967	1967	1967	2
523	20231121	113000	60758858	1967	1967	1967	1967	1
524	20231121	112900	60756891	1967	1969	1969	1967	842
525	20231121	112800	59099093	1969	1969	1969	1969	436
526	20231121	112700	58240609	1969	1968	1969	1968	361
527	20231121	112600	57530150	1967	1968	1968	1967	31
528	20231121	112500	57469143	1969	1969	1969	1969	10
529	20231121	112400	57449453	1968	1968	1968	1968	95
530	20231121	112300	57262493	1968	1968	1968	1968	20
531	20231121	112200	57223133	1967	1967	1967	1967	1
532	20231121	112100	57221166	1968	1968	1968	1968	201
533	20231121	112000	56825598	1967	1967	1967	1967	0
534	20231121	111900	56825598	1967	1967	1967	1967	0
535	20231121	111800	56825598	1967	1968	1968	1967	121
536	20231121	111700	56587472	1968	1968	1968	1968	8
537	20231121	111600	56571728	1968	1968	1968	1968	1
538	20231121	111500	56569760	1967	1967	1967	1967	0
539	20231121	111400	56569760	1967	1967	1967	1967	0
540	20231121	111300	56569760	1967	1967	1967	1967	0
541	20231121	111200	56569760	1967	1967	1967	1967	1
542	20231121	111100	56567793	1967	1967	1967	1967	0
543	20231121	111000	56567793	1967	1967	1967	1967	0
544	20231121	110900	56567793	1967	1967	1967	1967	1
545	20231121	110800	56565826	1968	1968	1968	1968	205
546	20231121	110700	56162386	1966	1966	1966	1966	0
547	20231121	110600	56162386	1966	1968	1968	1966	301
548	20231121	110500	55570020	1966	1966	1966	1966	0
549	20231121	110400	55570020	1966	1966	1966	1966	0
550	20231121	110300	55570020	1966	1966	1966	1966	1
551	20231121	110200	55568054	1966	1966	1966	1966	1
552	20231121	110100	55566088	1967	1968	1968	1967	300
553	20231121	110000	54975888	1967	1967	1967	1967	0
554	20231121	105900	54975888	1967	1967	1967	1967	0
555	20231121	105800	54975888	1967	1967	1967	1967	2
556	20231121	105700	54971954	1968	1968	1968	1968	24
557	20231121	105600	54924722	1967	1967	1967	1967	1073
558	20231121	105500	52814131	1966	1964	1966	1964	1413
559	20231121	105400	50037457	1965	1965	1965	1965	0
560	20231121	105300	50037457	1965	1965	1965	1965	0
561	20231121	105200	50037457	1965	1963	1965	1963	5
562	20231121	105100	50027640	1963	1963	1963	1963	0
563	20231121	105000	50027640	1963	1963	1963	1963	0
564	20231121	104900	50027640	1963	1963	1963	1963	0
565	20231121	104800	50027640	1963	1965	1965	1963	26
566	20231121	104700	49976554	1965	1963	1965	1963	28
567	20231121	104600	49921538	1964	1964	1964	1964	18
568	20231121	104500	49886186	1964	1962	1964	1962	305
569	20231121	104400	49287439	1962	1962	1962	1962	0
570	20231121	104300	49287439	1962	1962	1962	1962	0
571	20231121	104200	49287439	1962	1961	1962	1961	52
572	20231121	104100	49185443	1959	1959	1959	1959	1
573	20231121	104000	49183484	1961	1962	1962	1959	42
574	20231121	103900	49101107	1962	1961	1962	1961	26
575	20231121	103800	49050111	1961	1959	1961	1959	19
576	20231121	103700	49012858	1959	1959	1959	1959	142
577	20231121	103600	48734680	1959	1959	1959	1959	1
578	20231121	103500	48732721	1960	1961	1961	1959	56
579	20231121	103400	48622996	1959	1959	1959	1959	2
580	20231121	103300	48619078	1962	1962	1962	1962	0
581	20231121	103200	48619078	1962	1961	1962	1961	18
582	20231121	103100	48583772	1958	1958	1958	1958	3
583	20231121	103000	48577898	1957	1957	1957	1957	0
584	20231121	102900	48577898	1957	1957	1957	1957	100
585	20231121	102800	48382198	1962	1962	1962	1962	29
586	20231121	102700	48325300	1960	1960	1960	1960	0
587	20231121	102600	48325300	1960	1961	1961	1960	40
588	20231121	102500	48246863	1961	1961	1961	1961	79
589	20231121	102400	48091944	1962	1962	1962	1962	0
590	20231121	102300	48091944	1962	1962	1962	1962	10
591	20231121	102200	48072324	1963	1963	1963	1963	0
592	20231121	102100	48072324	1963	1960	1965	1958	2455
593	20231121	102000	43264948	1959	1960	1960	1959	2200
594	20231121	101900	38954958	1960	1961	1961	1960	504
595	20231121	101800	37966972	1963	1961	1963	1961	27
596	20231121	101700	37913977	1964	1964	1964	1964	51
597	20231121	101600	37813813	1965	1965	1965	1965	0
598	20231121	101500	37813813	1965	1965	1965	1965	0
599	20231121	101400	37813813	1965	1965	1965	1965	0
600	20231121	101300	37813813	1965	1965	1965	1965	20
601	20231121	101200	37774513	1967	1967	1967	1967	0
602	20231121	101100	37774513	1967	1961	1967	1961	1221
603	20231121	101000	35379266	1961	1961	1961	1961	1
604	20231121	100900	35377305	1961	1961	1961	1958	2055
605	20231121	100800	31353065	1961	1961	1961	1961	85
606	20231121	100700	31186380	1960	1960	1960	1960	20
607	20231121	100600	31147180	1960	1960	1960	1960	0
608	20231121	100500	31147180	1960	1960	1960	1960	0
609	20231121	100400	31147180	1960	1959	1960	1959	52
610	20231121	100300	31045263	1957	1958	1958	1956	439
611	20231121	100200	30186498	1962	1962	1962	1962	0
612	20231121	100100	30186498	1962	1962	1962	1962	0
613	20231121	100000	30186498	1962	1962	1962	1962	0
614	20231121	095900	30186498	1962	1962	1962	1962	0
615	20231121	095800	30186498	1962	1965	1965	1962	2190
616	20231121	095700	25889265	1967	1966	1967	1966	31
617	20231121	095600	25828318	1966	1967	1967	1966	159
618	20231121	095500	25515666	1967	1965	1967	1965	319
619	20231121	095400	24888473	1965	1962	1965	1960	2045
620	20231121	095300	20879920	1966	1966	1966	1966	251
621	20231121	095200	20386454	1966	1964	1966	1964	78
622	20231121	095100	20233139	1961	1961	1961	1961	60
623	20231121	095000	20115479	1960	1959	1960	1959	640
624	20231121	094900	18861709	1959	1958	1959	1958	36
625	20231121	094800	18791203	1959	1959	1959	1959	0
626	20231121	094700	18791203	1959	1959	1959	1959	190
627	20231121	094600	18418993	1959	1959	1959	1959	1
628	20231121	094500	18417034	1959	1959	1959	1959	1
629	20231121	094400	18415075	1959	1959	1959	1959	60
630	20231121	094300	18297535	1960	1960	1960	1960	0
631	20231121	094200	18297535	1960	1961	1961	1960	820
632	20231121	094100	16690295	1964	1964	1964	1964	118
633	20231121	094000	16458543	1960	1960	1960	1960	0
634	20231121	093900	16458543	1960	1959	1960	1959	629
635	20231121	093800	15225807	1959	1958	1959	1958	7
636	20231121	093700	15212095	1960	1966	1966	1960	2083
637	20231121	093600	11129197	1966	1965	1966	1965	44
638	20231121	093500	11042727	1965	1965	1965	1965	32
639	20231121	093400	10979847	1965	1965	1965	1965	8
640	20231121	093300	10964127	1965	1965	1965	1965	3
641	20231121	093200	10958232	1965	1965	1965	1965	1
642	20231121	093100	10956267	1967	1967	1967	1967	0
643	20231121	093000	10956267	1967	1967	1967	1967	0
644	20231121	092900	10956267	1967	1967	1967	1967	0
645	20231121	092800	10956267	1967	1967	1967	1967	0
646	20231121	092700	10956267	1967	1966	1967	1966	228
647	20231121	092600	10507968	1967	1967	1967	1966	38
648	20231121	092500	10433223	1952	1952	1952	1952	0
649	20231121	092400	10433223	1952	1952	1952	1952	0
650	20231121	092300	10433223	1952	1952	1952	1952	0
651	20231121	092200	10433223	1952	1952	1952	1952	0
652	20231121	092100	10433223	1952	1952	1952	1952	230
653	20231121	092000	9984263	1952	1952	1952	1952	0
654	20231121	091900	9984263	1952	1950	1952	1950	92
655	20231121	091800	9804771	1950	1947	1950	1947	294
656	20231121	091700	9231553	1947	1946	1947	1946	53
657	20231121	091600	9128389	1943	1946	1946	1943	11
658	20231121	091500	9106998	1946	1946	1946	1946	38
659	20231121	091400	9033050	1950	1950	1950	1950	60
660	20231121	091300	8916050	1950	1951	1951	1950	1072
661	20231121	091200	6825649	1950	1950	1950	1950	53
662	20231121	091100	6722299	1952	1952	1952	1952	0
663	20231121	091000	6722299	1952	1952	1952	1952	10
664	20231121	090900	6702779	1945	1942	1945	1942	312
665	20231121	090800	6096122	1942	1945	1945	1942	311
666	20231121	090700	5491248	1945	1945	1945	1945	0
667	20231121	090600	5491248	1945	1945	1946	1945	434
668	20231121	090500	4647040	1942	1942	1942	1942	0
669	20231121	090400	4647040	1942	1942	1942	1942	0
670	20231121	090300	4647040	1942	1944	1944	1941	2109
671	20231121	090200	551363	1945	1945	1945	1945	42
672	20231121	090100	469673	1945	1945	1945	1945	0
673	20231121	090000	469673	1945	1949	1949	1945	241