KissMeData/154040/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	202100	54975842	1962	1962	1962	1962	388
3	20231128	202000	54975842	1962	1962	1962	1962	0
4	20231128	201900	54975842	1962	1962	1962	1962	0
5	20231128	201800	54975842	1962	1962	1962	1962	0
6	20231128	201700	54975842	1962	1962	1962	1962	0
7	20231128	201600	54975842	1962	1962	1962	1962	0
8	20231128	201500	54975842	1962	1962	1962	1962	0
9	20231128	201400	54975842	1962	1962	1962	1962	0
10	20231128	201300	54975842	1962	1962	1962	1962	0
11	20231128	201200	54975842	1962	1962	1962	1962	0
12	20231128	201100	54975842	1962	1962	1962	1962	0
13	20231128	201000	54975842	1962	1962	1962	1962	0
14	20231128	200900	54975842	1962	1962	1962	1962	0
15	20231128	200800	54975842	1962	1962	1962	1962	0
16	20231128	200700	54975842	1962	1962	1962	1962	0
17	20231128	200600	54975842	1962	1962	1962	1962	0
18	20231128	200500	54975842	1962	1962	1962	1962	0
19	20231128	200400	54975842	1962	1962	1962	1962	0
20	20231128	200300	54975842	1962	1962	1962	1962	0
21	20231128	200200	54975842	1962	1962	1962	1962	0
22	20231128	200100	54975842	1962	1962	1962	1962	0
23	20231128	200000	54975842	1962	1962	1962	1962	0
24	20231128	195900	54975842	1962	1962	1962	1962	0
25	20231128	195800	54975842	1962	1962	1962	1962	0
26	20231128	195700	54975842	1962	1962	1962	1962	0
27	20231128	195600	54975842	1962	1962	1962	1962	0
28	20231128	195500	54975842	1962	1962	1962	1962	0
29	20231128	195400	54975842	1962	1962	1962	1962	0
30	20231128	195300	54975842	1962	1962	1962	1962	0
31	20231128	195200	54975842	1962	1962	1962	1962	0
32	20231128	195100	54975842	1962	1962	1962	1962	388
33	20231128	195000	54975842	1962	1962	1962	1962	0
34	20231128	194900	54975842	1962	1962	1962	1962	0
35	20231128	194800	54975842	1962	1962	1962	1962	0
36	20231128	194700	54975842	1962	1962	1962	1962	0
37	20231128	194600	54975842	1962	1962	1962	1962	0
38	20231128	194500	54975842	1962	1962	1962	1962	0
39	20231128	194400	54975842	1962	1962	1962	1962	0
40	20231128	194300	54975842	1962	1962	1962	1962	0
41	20231128	194200	54975842	1962	1962	1962	1962	0
42	20231128	194100	54975842	1962	1962	1962	1962	0
43	20231128	194000	54975842	1962	1962	1962	1962	0
44	20231128	193900	54975842	1962	1962	1962	1962	0
45	20231128	193800	54975842	1962	1962	1962	1962	0
46	20231128	193700	54975842	1962	1962	1962	1962	0
47	20231128	193600	54975842	1962	1962	1962	1962	0
48	20231128	193500	54975842	1962	1962	1962	1962	0
49	20231128	193400	54975842	1962	1962	1962	1962	0
50	20231128	193300	54975842	1962	1962	1962	1962	0
51	20231128	193200	54975842	1962	1962	1962	1962	0
52	20231128	193100	54975842	1962	1962	1962	1962	0
53	20231128	193000	54975842	1962	1962	1962	1962	0
54	20231128	192900	54975842	1962	1962	1962	1962	0
55	20231128	192800	54975842	1962	1962	1962	1962	0
56	20231128	192700	54975842	1962	1962	1962	1962	0
57	20231128	192600	54975842	1962	1962	1962	1962	0
58	20231128	192500	54975842	1962	1962	1962	1962	0
59	20231128	192400	54975842	1962	1962	1962	1962	0
60	20231128	192300	54975842	1962	1962	1962	1962	0
61	20231128	192200	54975842	1962	1962	1962	1962	0
62	20231128	192100	54975842	1962	1962	1962	1962	388
63	20231128	192000	54975842	1962	1962	1962	1962	0
64	20231128	191900	54975842	1962	1962	1962	1962	0
65	20231128	191800	54975842	1962	1962	1962	1962	0
66	20231128	191700	54975842	1962	1962	1962	1962	0
67	20231128	191600	54975842	1962	1962	1962	1962	0
68	20231128	191500	54975842	1962	1962	1962	1962	0
69	20231128	191400	54975842	1962	1962	1962	1962	0
70	20231128	191300	54975842	1962	1962	1962	1962	0
71	20231128	191200	54975842	1962	1962	1962	1962	0
72	20231128	191100	54975842	1962	1962	1962	1962	0
73	20231128	191000	54975842	1962	1962	1962	1962	0
74	20231128	190900	54975842	1962	1962	1962	1962	0
75	20231128	190800	54975842	1962	1962	1962	1962	0
76	20231128	190700	54975842	1962	1962	1962	1962	0
77	20231128	190600	54975842	1962	1962	1962	1962	0
78	20231128	190500	54975842	1962	1962	1962	1962	0
79	20231128	190400	54975842	1962	1962	1962	1962	0
80	20231128	190300	54975842	1962	1962	1962	1962	0
81	20231128	190200	54975842	1962	1962	1962	1962	0
82	20231128	190100	54975842	1962	1962	1962	1962	0
83	20231128	190000	54975842	1962	1962	1962	1962	0
84	20231128	185900	54975842	1962	1962	1962	1962	0
85	20231128	185800	54975842	1962	1962	1962	1962	0
86	20231128	185700	54975842	1962	1962	1962	1962	0
87	20231128	185600	54975842	1962	1962	1962	1962	0
88	20231128	185500	54975842	1962	1962	1962	1962	0
89	20231128	185400	54975842	1962	1962	1962	1962	0
90	20231128	185300	54975842	1962	1962	1962	1962	0
91	20231128	185200	54975842	1962	1962	1962	1962	0
92	20231128	185100	54975842	1962	1962	1962	1962	388
93	20231128	185000	54975842	1962	1962	1962	1962	0
94	20231128	184900	54975842	1962	1962	1962	1962	0
95	20231128	184800	54975842	1962	1962	1962	1962	0
96	20231128	184700	54975842	1962	1962	1962	1962	0
97	20231128	184600	54975842	1962	1962	1962	1962	0
98	20231128	184500	54975842	1962	1962	1962	1962	0
99	20231128	184400	54975842	1962	1962	1962	1962	0
100	20231128	184300	54975842	1962	1962	1962	1962	0
101	20231128	184200	54975842	1962	1962	1962	1962	0
102	20231128	184100	54975842	1962	1962	1962	1962	0
103	20231128	184000	54975842	1962	1962	1962	1962	0
104	20231128	183900	54975842	1962	1962	1962	1962	0
105	20231128	183800	54975842	1962	1962	1962	1962	0
106	20231128	183700	54975842	1962	1962	1962	1962	0
107	20231128	183600	54975842	1962	1962	1962	1962	0
108	20231128	183500	54975842	1962	1962	1962	1962	0
109	20231128	183400	54975842	1962	1962	1962	1962	0
110	20231128	183300	54975842	1962	1962	1962	1962	0
111	20231128	183200	54975842	1962	1962	1962	1962	0
112	20231128	183100	54975842	1962	1962	1962	1962	0
113	20231128	183000	54975842	1962	1962	1962	1962	0
114	20231128	182900	54975842	1962	1962	1962	1962	0
115	20231128	182800	54975842	1962	1962	1962	1962	0
116	20231128	182700	54975842	1962	1962	1962	1962	0
117	20231128	182600	54975842	1962	1962	1962	1962	0
118	20231128	182500	54975842	1962	1962	1962	1962	0
119	20231128	182400	54975842	1962	1962	1962	1962	0
120	20231128	182300	54975842	1962	1962	1962	1962	0
121	20231128	182200	54975842	1962	1962	1962	1962	0
122	20231128	182100	54975842	1962	1962	1962	1962	388
123	20231128	182000	54975842	1962	1962	1962	1962	0
124	20231128	181900	54975842	1962	1962	1962	1962	0
125	20231128	181800	54975842	1962	1962	1962	1962	0
126	20231128	181700	54975842	1962	1962	1962	1962	0
127	20231128	181600	54975842	1962	1962	1962	1962	0
128	20231128	181500	54975842	1962	1962	1962	1962	0
129	20231128	181400	54975842	1962	1962	1962	1962	0
130	20231128	181300	54975842	1962	1962	1962	1962	0
131	20231128	181200	54975842	1962	1962	1962	1962	0
132	20231128	181100	54975842	1962	1962	1962	1962	0
133	20231128	181000	54975842	1962	1962	1962	1962	0
134	20231128	180900	54975842	1962	1962	1962	1962	0
135	20231128	180800	54975842	1962	1962	1962	1962	0
136	20231128	180700	54975842	1962	1962	1962	1962	0
137	20231128	180600	54975842	1962	1962	1962	1962	0
138	20231128	180500	54975842	1962	1962	1962	1962	0
139	20231128	180400	54975842	1962	1962	1962	1962	0
140	20231128	180300	54975842	1962	1962	1962	1962	0
141	20231128	180200	54975842	1962	1962	1962	1962	0
142	20231128	180100	54975842	1962	1962	1962	1962	0
143	20231128	180000	54975842	1962	1962	1962	1962	0
144	20231128	175900	54975842	1962	1962	1962	1962	0
145	20231128	175800	54975842	1962	1962	1962	1962	0
146	20231128	175700	54975842	1962	1962	1962	1962	0
147	20231128	175600	54975842	1962	1962	1962	1962	0
148	20231128	175500	54975842	1962	1962	1962	1962	0
149	20231128	175400	54975842	1962	1962	1962	1962	0
150	20231128	175300	54975842	1962	1962	1962	1962	0
151	20231128	175200	54975842	1962	1962	1962	1962	0
152	20231128	175100	54975842	1962	1962	1962	1962	388
153	20231128	175000	54975842	1962	1962	1962	1962	0
154	20231128	174900	54975842	1962	1962	1962	1962	0
155	20231128	174800	54975842	1962	1962	1962	1962	0
156	20231128	174700	54975842	1962	1962	1962	1962	0
157	20231128	174600	54975842	1962	1962	1962	1962	0
158	20231128	174500	54975842	1962	1962	1962	1962	0
159	20231128	174400	54975842	1962	1962	1962	1962	0
160	20231128	174300	54975842	1962	1962	1962	1962	0
161	20231128	174200	54975842	1962	1962	1962	1962	0
162	20231128	174100	54975842	1962	1962	1962	1962	0
163	20231128	174000	54975842	1962	1962	1962	1962	0
164	20231128	173900	54975842	1962	1962	1962	1962	0
165	20231128	173800	54975842	1962	1962	1962	1962	0
166	20231128	173700	54975842	1962	1962	1962	1962	0
167	20231128	173600	54975842	1962	1962	1962	1962	0
168	20231128	173500	54975842	1962	1962	1962	1962	0
169	20231128	173400	54975842	1962	1962	1962	1962	0
170	20231128	173300	54975842	1962	1962	1962	1962	0
171	20231128	173200	54975842	1962	1962	1962	1962	0
172	20231128	173100	54975842	1962	1962	1962	1962	0
173	20231128	173000	54975842	1962	1962	1962	1962	0
174	20231128	172900	54975842	1962	1962	1962	1962	0
175	20231128	172800	54975842	1962	1962	1962	1962	0
176	20231128	172700	54975842	1962	1962	1962	1962	0
177	20231128	172600	54975842	1962	1962	1962	1962	0
178	20231128	172500	54975842	1962	1962	1962	1962	0
179	20231128	172400	54975842	1962	1962	1962	1962	0
180	20231128	172300	54975842	1962	1962	1962	1962	0
181	20231128	172200	54975842	1962	1962	1962	1962	0
182	20231128	172100	54975842	1962	1962	1962	1962	388
183	20231128	172000	54975842	1962	1962	1962	1962	0
184	20231128	171900	54975842	1962	1962	1962	1962	0
185	20231128	171800	54975842	1962	1962	1962	1962	0
186	20231128	171700	54975842	1962	1962	1962	1962	0
187	20231128	171600	54975842	1962	1962	1962	1962	0
188	20231128	171500	54975842	1962	1962	1962	1962	0
189	20231128	171400	54975842	1962	1962	1962	1962	0
190	20231128	171300	54975842	1962	1962	1962	1962	0
191	20231128	171200	54975842	1962	1962	1962	1962	0
192	20231128	171100	54975842	1962	1962	1962	1962	0
193	20231128	171000	54975842	1962	1962	1962	1962	0
194	20231128	170900	54975842	1962	1962	1962	1962	0
195	20231128	170800	54975842	1962	1962	1962	1962	0
196	20231128	170700	54975842	1962	1962	1962	1962	0
197	20231128	170600	54975842	1962	1962	1962	1962	0
198	20231128	170500	54975842	1962	1962	1962	1962	0
199	20231128	170400	54975842	1962	1962	1962	1962	0
200	20231128	170300	54975842	1962	1962	1962	1962	0
201	20231128	170200	54975842	1962	1962	1962	1962	0
202	20231128	170100	54975842	1962	1962	1962	1962	0
203	20231128	170000	54975842	1962	1962	1962	1962	0
204	20231128	165900	54975842	1962	1962	1962	1962	0
205	20231128	165800	54975842	1962	1962	1962	1962	0
206	20231128	165700	54975842	1962	1962	1962	1962	0
207	20231128	165600	54975842	1962	1962	1962	1962	0
208	20231128	165500	54975842	1962	1962	1962	1962	0
209	20231128	165400	54975842	1962	1962	1962	1962	0
210	20231128	165300	54975842	1962	1962	1962	1962	0
211	20231128	165200	54975842	1962	1962	1962	1962	0
212	20231128	165100	54975842	1962	1962	1962	1962	388
213	20231128	165000	54975842	1962	1962	1962	1962	0
214	20231128	164900	54975842	1962	1962	1962	1962	0
215	20231128	164800	54975842	1962	1962	1962	1962	0
216	20231128	164700	54975842	1962	1962	1962	1962	0
217	20231128	164600	54975842	1962	1962	1962	1962	0
218	20231128	164500	54975842	1962	1962	1962	1962	0
219	20231128	164400	54975842	1962	1962	1962	1962	0
220	20231128	164300	54975842	1962	1962	1962	1962	0
221	20231128	164200	54975842	1962	1962	1962	1962	0
222	20231128	164100	54975842	1962	1962	1962	1962	0
223	20231128	164000	54975842	1962	1962	1962	1962	0
224	20231128	163900	54975842	1962	1962	1962	1962	0
225	20231128	163800	54975842	1962	1962	1962	1962	0
226	20231128	163700	54975842	1962	1962	1962	1962	0
227	20231128	163600	54975842	1962	1962	1962	1962	0
228	20231128	163500	54975842	1962	1962	1962	1962	0
229	20231128	163400	54975842	1962	1962	1962	1962	0
230	20231128	163300	54975842	1962	1962	1962	1962	0
231	20231128	163200	54975842	1962	1962	1962	1962	0
232	20231128	163100	54975842	1962	1962	1962	1962	0
233	20231128	163000	54975842	1962	1962	1962	1962	0
234	20231128	162900	54975842	1962	1962	1962	1962	0
235	20231128	162800	54975842	1962	1962	1962	1962	0
236	20231128	162700	54975842	1962	1962	1962	1962	0
237	20231128	162600	54975842	1962	1962	1962	1962	0
238	20231128	162500	54975842	1962	1962	1962	1962	0
239	20231128	162400	54975842	1962	1962	1962	1962	0
240	20231128	162300	54975842	1962	1962	1962	1962	0
241	20231128	162200	54975842	1962	1962	1962	1962	0
242	20231128	162100	54975842	1962	1962	1962	1962	388
243	20231128	162000	54975842	1962	1962	1962	1962	0
244	20231128	161900	54975842	1962	1962	1962	1962	0
245	20231128	161800	54975842	1962	1962	1962	1962	0
246	20231128	161700	54975842	1962	1962	1962	1962	0
247	20231128	161600	54975842	1962	1962	1962	1962	0
248	20231128	161500	54975842	1962	1962	1962	1962	0
249	20231128	161400	54975842	1962	1962	1962	1962	0
250	20231128	161300	54975842	1962	1962	1962	1962	0
251	20231128	161200	54975842	1962	1962	1962	1962	0
252	20231128	161100	54975842	1962	1962	1962	1962	0
253	20231128	161000	54975842	1962	1962	1962	1962	0
254	20231128	160900	54975842	1962	1962	1962	1962	0
255	20231128	160800	54975842	1962	1962	1962	1962	0
256	20231128	160700	54975842	1962	1962	1962	1962	0
257	20231128	160600	54975842	1962	1962	1962	1962	0
258	20231128	160500	54975842	1962	1962	1962	1962	0
259	20231128	160400	54975842	1962	1962	1962	1962	0
260	20231128	160300	54975842	1962	1962	1962	1962	0
261	20231128	160200	54975842	1962	1962	1962	1962	0
262	20231128	160100	54975842	1962	1962	1962	1962	0
263	20231128	160000	54975842	1962	1962	1962	1962	0
264	20231128	155900	54975842	1962	1962	1962	1962	0
265	20231128	155800	54975842	1962	1962	1962	1962	0
266	20231128	155700	54975842	1962	1962	1962	1962	0
267	20231128	155600	54975842	1962	1962	1962	1962	0
268	20231128	155500	54975842	1962	1962	1962	1962	0
269	20231128	155400	54975842	1962	1962	1962	1962	0
270	20231128	155300	54975842	1962	1962	1962	1962	0
271	20231128	155200	54975842	1962	1962	1962	1962	0
272	20231128	155100	54975842	1962	1962	1962	1962	388
273	20231128	155000	54975842	1962	1962	1962	1962	0
274	20231128	154900	54975842	1962	1962	1962	1962	0
275	20231128	154800	54975842	1962	1962	1962	1962	0
276	20231128	154700	54975842	1962	1962	1962	1962	0
277	20231128	154600	54975842	1962	1962	1962	1962	0
278	20231128	154500	54975842	1962	1962	1962	1962	0
279	20231128	154400	54975842	1962	1962	1962	1962	0
280	20231128	154300	54975842	1962	1962	1962	1962	0
281	20231128	154200	54975842	1962	1962	1962	1962	0
282	20231128	154100	54975842	1962	1962	1962	1962	0
283	20231128	154000	54975842	1962	1962	1962	1962	0
284	20231128	153900	54975842	1962	1962	1962	1962	0
285	20231128	153800	54975842	1962	1962	1962	1962	0
286	20231128	153700	54975842	1962	1962	1962	1962	0
287	20231128	153600	54975842	1962	1962	1962	1962	0
288	20231128	153500	54975842	1962	1962	1962	1962	0
289	20231128	153400	54975842	1962	1962	1962	1962	0
290	20231128	153300	54975842	1962	1962	1962	1962	0
291	20231128	153200	54975842	1962	1962	1962	1962	0
292	20231128	153100	54975842	1962	1962	1962	1962	0
293	20231128	153000	54975842	1962	1962	1962	1962	388
294	20231128	152900	54214586	1962	1962	1962	1962	0
295	20231128	152800	54214586	1962	1962	1962	1962	0
296	20231128	152700	54214586	1962	1962	1962	1962	0
297	20231128	152600	54214586	1962	1962	1962	1962	0
298	20231128	152500	54214586	1962	1962	1962	1962	0
299	20231128	152400	54214586	1962	1962	1962	1962	0
300	20231128	152300	54214586	1962	1962	1962	1962	0
301	20231128	152200	54214586	1962	1962	1962	1962	0
302	20231128	152100	54214586	1962	1962	1962	1962	0
303	20231128	152000	54214586	1962	1962	1962	1962	0
304	20231128	151900	54214586	1962	1962	1962	1962	10
305	20231128	151800	54194966	1963	1950	1963	1950	359
306	20231128	151700	53492068	1944	1943	1944	1943	570
307	20231128	151600	52384058	1937	1937	1937	1937	0
308	20231128	151500	52384058	1937	1937	1937	1936	101
309	20231128	151400	52188432	1937	1937	1937	1937	38
310	20231128	151300	52114826	1937	1937	1937	1937	0
311	20231128	151200	52114826	1937	1937	1937	1937	1
312	20231128	151100	52112889	1943	1943	1943	1943	15
313	20231128	151000	52083744	1936	1936	1936	1936	0
314	20231128	150900	52083744	1936	1936	1936	1936	0
315	20231128	150800	52083744	1936	1936	1936	1936	0
316	20231128	150700	52083744	1936	1940	1940	1936	500
317	20231128	150600	51115530	1938	1938	1938	1938	0
318	20231128	150500	51115530	1938	1938	1938	1938	0
319	20231128	150400	51115530	1938	1938	1938	1938	40
320	20231128	150300	51038010	1949	1949	1949	1949	2
321	20231128	150200	51034112	1936	1936	1936	1936	0
322	20231128	150100	51034112	1936	1943	1943	1936	972
323	20231128	150000	49147332	1963	1963	1963	1963	0
324	20231128	145900	49147332	1963	1963	1963	1963	0
325	20231128	145800	49147332	1963	1963	1963	1963	0
326	20231128	145700	49147332	1963	1963	1963	1963	1
327	20231128	145600	49145369	1952	1952	1952	1952	0
328	20231128	145500	49145369	1952	1952	1952	1952	44
329	20231128	145400	49059481	1952	1952	1952	1952	0
330	20231128	145300	49059481	1952	1952	1952	1952	0
331	20231128	145200	49059481	1952	1952	1952	1952	0
332	20231128	145100	49059481	1952	1952	1952	1952	1
333	20231128	145000	49057529	1943	1943	1943	1943	0
334	20231128	144900	49057529	1943	1943	1943	1943	72
335	20231128	144800	48917633	1943	1943	1943	1943	2
336	20231128	144700	48913747	1968	1968	1968	1968	0
337	20231128	144600	48913747	1968	1968	1968	1940	2294
338	20231128	144500	44444086	1968	1968	1968	1968	0
339	20231128	144400	44444086	1968	1968	1968	1968	0
340	20231128	144300	44444086	1968	1968	1968	1968	2
341	20231128	144200	44440150	1968	1968	1968	1968	2
342	20231128	144100	44436214	1968	1968	1968	1968	2
343	20231128	144000	44432278	1968	1968	1968	1968	33
344	20231128	143900	44367334	1968	1968	1968	1968	2
345	20231128	143800	44363398	1969	1969	1969	1969	0
346	20231128	143700	44363398	1969	1969	1969	1969	0
347	20231128	143600	44363398	1969	1969	1969	1969	0
348	20231128	143500	44363398	1969	1969	1969	1969	0
349	20231128	143400	44363398	1969	1969	1969	1969	0
350	20231128	143300	44363398	1969	1969	1969	1969	13
351	20231128	143200	44337801	1969	1969	1969	1969	37
352	20231128	143100	44264948	1975	1975	1975	1975	0
353	20231128	143000	44264948	1975	1975	1975	1975	0
354	20231128	142900	44264948	1975	1975	1975	1975	0
355	20231128	142800	44264948	1975	1975	1975	1975	0
356	20231128	142700	44264948	1975	1975	1975	1975	0
357	20231128	142600	44264948	1975	1975	1975	1975	0
358	20231128	142500	44264948	1975	1975	1975	1975	0
359	20231128	142400	44264948	1975	1975	1975	1975	0
360	20231128	142300	44264948	1975	1975	1975	1975	0
361	20231128	142200	44264948	1975	1975	1975	1975	0
362	20231128	142100	44264948	1975	1971	1975	1971	7
363	20231128	142000	44251135	1972	1972	1972	1972	154
364	20231128	141900	43947447	1972	1972	1972	1972	3
365	20231128	141800	43941531	1974	1974	1974	1974	0
366	20231128	141700	43941531	1974	1974	1974	1974	4
367	20231128	141600	43933635	1975	1975	1975	1975	0
368	20231128	141500	43933635	1975	1975	1975	1975	0
369	20231128	141400	43933635	1975	1975	1975	1975	0
370	20231128	141300	43933635	1975	1975	1975	1975	0
371	20231128	141200	43933635	1975	1975	1975	1975	0
372	20231128	141100	43933635	1975	1975	1975	1975	3
373	20231128	141000	43927710	1977	1977	1977	1977	0
374	20231128	140900	43927710	1977	1977	1977	1977	0
375	20231128	140800	43927710	1977	1977	1977	1977	0
376	20231128	140700	43927710	1977	1974	1977	1974	257
377	20231128	140600	43419756	1974	1974	1974	1974	10
378	20231128	140500	43400016	1974	1967	1974	1967	153
379	20231128	140400	43098785	1967	1967	1967	1967	1
380	20231128	140300	43096818	1960	1960	1960	1960	0
381	20231128	140200	43096818	1960	1960	1960	1960	0
382	20231128	140100	43096818	1960	1960	1960	1960	0
383	20231128	140000	43096818	1960	1960	1960	1960	0
384	20231128	135900	43096818	1960	1960	1960	1960	0
385	20231128	135800	43096818	1960	1960	1960	1960	78
386	20231128	135700	42943938	1960	1960	1960	1960	0
387	20231128	135600	42943938	1960	1960	1960	1960	15
388	20231128	135500	42914538	1960	1960	1960	1960	5
389	20231128	135400	42904738	1960	1963	1963	1960	928
390	20231128	135300	41085231	1963	1968	1968	1963	130
391	20231128	135200	40829736	1977	1977	1977	1977	0
392	20231128	135100	40829736	1977	1977	1977	1977	10
393	20231128	135000	40809966	1977	1977	1977	1977	153
394	20231128	134900	40507485	1977	1973	1977	1973	37
395	20231128	134800	40434357	1973	1973	1973	1973	1
396	20231128	134700	40432384	1963	1963	1963	1963	0
397	20231128	134600	40432384	1963	1963	1963	1963	1
398	20231128	134500	40430421	1973	1973	1973	1973	0
399	20231128	134400	40430421	1973	1973	1973	1973	0
400	20231128	134300	40430421	1973	1973	1973	1973	0
401	20231128	134200	40430421	1973	1973	1973	1973	0
402	20231128	134100	40430421	1973	1973	1973	1973	0
403	20231128	134000	40430421	1973	1973	1973	1973	1
404	20231128	133900	40428448	1972	1972	1972	1972	0
405	20231128	133800	40428448	1972	1972	1972	1972	50
406	20231128	133700	40329848	1972	1972	1972	1972	50
407	20231128	133600	40231248	1972	1972	1972	1972	0
408	20231128	133500	40231248	1972	1963	1972	1960	2743
409	20231128	133400	34850147	1963	1963	1963	1963	0
410	20231128	133300	34850147	1963	1963	1963	1963	5
411	20231128	133200	34840332	1963	1963	1963	1963	0
412	20231128	133100	34840332	1963	1964	1964	1963	1711
413	20231128	133000	31481528	1964	1964	1964	1964	0
414	20231128	132900	31481528	1964	1964	1964	1964	0
415	20231128	132800	31481528	1964	1964	1964	1964	2
416	20231128	132700	31477600	1977	1977	1977	1977	0
417	20231128	132600	31477600	1977	1977	1977	1977	0
418	20231128	132500	31477600	1977	1977	1977	1977	0
419	20231128	132400	31477600	1977	1977	1977	1977	0
420	20231128	132300	31477600	1977	1977	1977	1977	0
421	20231128	132200	31477600	1977	1977	1977	1977	0
422	20231128	132100	31477600	1977	1977	1977	1977	10
423	20231128	132000	31457830	1977	1976	1977	1976	153
424	20231128	131900	31155379	1963	1975	1975	1963	920
425	20231128	131800	29346040	1980	1980	1980	1980	0
426	20231128	131700	29346040	1980	1980	1980	1980	0
427	20231128	131600	29346040	1980	1980	1980	1980	0
428	20231128	131500	29346040	1980	1980	1980	1980	0
429	20231128	131400	29346040	1980	1980	1980	1980	0
430	20231128	131300	29346040	1980	1980	1980	1980	0
431	20231128	131200	29346040	1980	1979	1980	1979	200
432	20231128	131100	28950064	1980	1980	1980	1980	0
433	20231128	131000	28950064	1980	1979	1980	1979	37
434	20231128	130900	28876814	1980	1980	1980	1980	0
435	20231128	130800	28876814	1980	1980	1980	1980	0
436	20231128	130700	28876814	1980	1980	1980	1980	0
437	20231128	130600	28876814	1980	1980	1980	1980	37
438	20231128	130500	28803554	1980	1976	1980	1976	165
439	20231128	130400	28476909	1980	1980	1980	1980	0
440	20231128	130300	28476909	1980	1980	1980	1980	0
441	20231128	130200	28476909	1980	1980	1980	1980	20
442	20231128	130100	28437309	1980	1980	1980	1980	0
443	20231128	130000	28437309	1980	1980	1980	1980	0
444	20231128	125900	28437309	1980	1979	1980	1979	258
445	20231128	125800	27926669	1974	1974	1974	1974	0
446	20231128	125700	27926669	1974	1974	1974	1974	0
447	20231128	125600	27926669	1974	1974	1974	1974	0
448	20231128	125500	27926669	1974	1974	1974	1974	0
449	20231128	125400	27926669	1974	1974	1974	1974	0
450	20231128	125300	27926669	1974	1974	1974	1974	0
451	20231128	125200	27926669	1974	1974	1974	1974	0
452	20231128	125100	27926669	1974	1974	1974	1974	20
453	20231128	125000	27887189	1980	1977	1980	1975	624
454	20231128	124900	26653163	1977	1977	1977	1977	2
455	20231128	124800	26649209	1977	1977	1977	1977	40
456	20231128	124700	26570129	1978	1978	1978	1978	0
457	20231128	124600	26570129	1978	1978	1978	1978	0
458	20231128	124500	26570129	1978	1978	1978	1978	20
459	20231128	124400	26530569	1978	1978	1978	1978	0
460	20231128	124300	26530569	1978	1978	1978	1978	0
461	20231128	124200	26530569	1978	1978	1978	1978	0
462	20231128	124100	26530569	1978	1978	1978	1978	0
463	20231128	124000	26530569	1978	1978	1978	1978	5
464	20231128	123900	26520679	1980	1980	1980	1980	0
465	20231128	123800	26520679	1980	1980	1980	1980	0
466	20231128	123700	26520679	1980	1980	1980	1980	0
467	20231128	123600	26520679	1980	1977	1980	1977	5
468	20231128	123500	26510791	1980	1980	1980	1980	154
469	20231128	123400	26205871	1980	1980	1980	1980	0
470	20231128	123300	26205871	1980	1980	1980	1980	0
471	20231128	123200	26205871	1980	1980	1980	1980	0
472	20231128	123100	26205871	1980	1980	1980	1980	121
473	20231128	123000	25966291	1980	1980	1980	1980	0
474	20231128	122900	25966291	1980	1980	1980	1980	0
475	20231128	122800	25966291	1980	1980	1980	1980	0
476	20231128	122700	25966291	1980	1980	1980	1980	40
477	20231128	122600	25887091	1977	1977	1977	1977	0
478	20231128	122500	25887091	1977	1977	1977	1977	0
479	20231128	122400	25887091	1977	1977	1977	1977	1
480	20231128	122300	25885114	1980	1980	1980	1980	50
481	20231128	122200	25786114	1980	1980	1980	1980	0
482	20231128	122100	25786114	1980	1980	1980	1980	0
483	20231128	122000	25786114	1980	1980	1980	1980	154
484	20231128	121900	25481194	1980	1980	1980	1980	0
485	20231128	121800	25481194	1980	1980	1980	1980	1
486	20231128	121700	25479214	1977	1977	1977	1977	0
487	20231128	121600	25479214	1977	1978	1978	1977	1014
488	20231128	121500	23474057	1978	1978	1978	1978	38
489	20231128	121400	23398893	1980	1980	1980	1980	200
490	20231128	121300	23002893	1980	1980	1980	1980	0
491	20231128	121200	23002893	1980	1980	1980	1980	0
492	20231128	121100	23002893	1980	1980	1980	1980	10
493	20231128	121000	22983093	1980	1980	1980	1980	10
494	20231128	120900	22963293	1980	1979	1980	1979	152
495	20231128	120800	22662398	1980	1980	1980	1980	0
496	20231128	120700	22662398	1980	1980	1980	1980	0
497	20231128	120600	22662398	1980	1980	1980	1980	0
498	20231128	120500	22662398	1980	1980	1980	1980	154
499	20231128	120400	22357478	1980	1980	1980	1980	0
500	20231128	120300	22357478	1980	1980	1980	1980	0
501	20231128	120200	22357478	1980	1980	1980	1980	0
502	20231128	120100	22357478	1980	1980	1980	1980	5
503	20231128	120000	22347578	1980	1980	1980	1980	0
504	20231128	115900	22347578	1980	1980	1980	1980	0
505	20231128	115800	22347578	1980	1980	1980	1980	0
506	20231128	115700	22347578	1980	1980	1980	1980	0
507	20231128	115600	22347578	1980	1980	1980	1980	0
508	20231128	115500	22347578	1980	1980	1980	1980	0
509	20231128	115400	22347578	1980	1980	1980	1980	0
510	20231128	115300	22347578	1980	1980	1980	1980	0
511	20231128	115200	22347578	1980	1980	1980	1980	0
512	20231128	115100	22347578	1980	1980	1980	1980	258
513	20231128	115000	21836738	1980	1979	1980	1979	154
514	20231128	114900	21531883	1978	1979	1979	1978	447
515	20231128	114800	20647668	1979	1979	1979	1979	0
516	20231128	114700	20647668	1979	1979	1979	1979	0
517	20231128	114600	20647668	1979	1979	1979	1979	12
518	20231128	114500	20623920	1979	1979	1979	1979	2
519	20231128	114400	20619962	1980	1980	1980	1980	0
520	20231128	114300	20619962	1980	1980	1980	1980	0
521	20231128	114200	20619962	1980	1980	1980	1980	0
522	20231128	114100	20619962	1980	1980	1980	1980	0
523	20231128	114000	20619962	1980	1980	1980	1980	37
524	20231128	113900	20546702	1979	1979	1979	1979	0
525	20231128	113800	20546702	1979	1979	1979	1979	0
526	20231128	113700	20546702	1979	1979	1979	1979	0
527	20231128	113600	20546702	1979	1979	1979	1979	16
528	20231128	113500	20515038	1980	1980	1980	1980	165
529	20231128	113400	20188338	1980	1980	1980	1980	0
530	20231128	113300	20188338	1980	1980	1980	1980	10
531	20231128	113200	20168538	1980	1980	1980	1980	1345
532	20231128	113100	17505438	1980	1980	1980	1980	0
533	20231128	113000	17505438	1980	1980	1980	1980	0
534	20231128	112900	17505438	1980	1980	1980	1980	285
535	20231128	112800	16941138	1980	1980	1980	1980	0
536	20231128	112700	16941138	1980	1980	1980	1980	65
537	20231128	112600	16812438	1980	1980	1980	1980	400
538	20231128	112500	16020438	1979	1979	1979	1979	0
539	20231128	112400	16020438	1979	1980	1980	1979	100
540	20231128	112300	15822439	1980	1980	1980	1980	1
541	20231128	112200	15820459	1980	1980	1980	1980	0
542	20231128	112100	15820459	1980	1980	1980	1980	0
543	20231128	112000	15820459	1980	1980	1980	1980	154
544	20231128	111900	15515539	1980	1980	1980	1980	0
545	20231128	111800	15515539	1980	1980	1980	1980	0
546	20231128	111700	15515539	1980	1980	1980	1980	0
547	20231128	111600	15515539	1980	1980	1980	1980	13
548	20231128	111500	15489799	1980	1980	1980	1980	15
549	20231128	111400	15460099	1978	1978	1978	1978	0
550	20231128	111300	15460099	1978	1978	1978	1978	0
551	20231128	111200	15460099	1978	1978	1978	1978	0
552	20231128	111100	15460099	1978	1978	1978	1978	0
553	20231128	111000	15460099	1978	1978	1978	1978	0
554	20231128	110900	15460099	1978	1978	1978	1978	0
555	20231128	110800	15460099	1978	1978	1978	1978	0
556	20231128	110700	15460099	1978	1978	1978	1978	0
557	20231128	110600	15460099	1978	1978	1978	1978	1
558	20231128	110500	15458121	1980	1980	1980	1980	154
559	20231128	110400	15153201	1980	1980	1980	1980	0
560	20231128	110300	15153201	1980	1980	1980	1980	30
561	20231128	110200	15093801	1980	1980	1980	1980	17
562	20231128	110100	15060141	1980	1980	1980	1980	0
563	20231128	110000	15060141	1980	1980	1980	1980	0
564	20231128	105900	15060141	1980	1980	1980	1980	0
565	20231128	105800	15060141	1980	1980	1980	1980	0
566	20231128	105700	15060141	1980	1980	1980	1980	37
567	20231128	105600	14986881	1980	1980	1980	1980	30
568	20231128	105500	14927481	1980	1980	1980	1980	0
569	20231128	105400	14927481	1980	1980	1980	1980	0
570	20231128	105300	14927481	1980	1980	1980	1980	0
571	20231128	105200	14927481	1980	1980	1980	1980	10
572	20231128	105100	14907681	1985	1985	1985	1985	0
573	20231128	105000	14907681	1985	1985	1985	1984	164
574	20231128	104900	14582241	1989	1989	1989	1989	0
575	20231128	104800	14582241	1989	1989	1989	1989	0
576	20231128	104700	14582241	1989	1989	1989	1989	0
577	20231128	104600	14582241	1989	1989	1989	1989	0
578	20231128	104500	14582241	1989	1989	1989	1989	0
579	20231128	104400	14582241	1989	1989	1989	1989	1495
580	20231128	104300	11608686	1989	1990	1990	1989	765
581	20231128	104200	10086843	1990	1990	1990	1990	1
582	20231128	104100	10084853	1989	1989	1989	1989	20
583	20231128	104000	10045073	1990	1990	1990	1990	0
584	20231128	103900	10045073	1990	1990	1990	1990	0
585	20231128	103800	10045073	1990	1990	1990	1990	0
586	20231128	103700	10045073	1990	1990	1990	1990	0
587	20231128	103600	10045073	1990	1990	1990	1990	0
588	20231128	103500	10045073	1990	1990	1990	1990	154
589	20231128	103400	9738613	1990	1990	1990	1990	0
590	20231128	103300	9738613	1990	1990	1990	1990	0
591	20231128	103200	9738613	1990	1990	1990	1990	0
592	20231128	103100	9738613	1990	1990	1990	1990	0
593	20231128	103000	9738613	1990	1990	1990	1990	0
594	20231128	102900	9738613	1990	1990	1990	1990	0
595	20231128	102800	9738613	1990	1990	1990	1990	0
596	20231128	102700	9738613	1990	1990	1990	1990	0
597	20231128	102600	9738613	1990	1990	1990	1990	0
598	20231128	102500	9738613	1990	1990	1990	1990	0
599	20231128	102400	9738613	1990	1990	1990	1990	0
600	20231128	102300	9738613	1990	1990	1990	1990	0
601	20231128	102200	9738613	1990	1990	1990	1990	0
602	20231128	102100	9738613	1990	1990	1990	1990	0
603	20231128	102000	9738613	1990	1990	1990	1990	154
604	20231128	101900	9432153	1990	1989	1990	1989	3
605	20231128	101800	9426185	1977	1977	1977	1977	800
606	20231128	101700	7844585	1989	1989	1989	1989	0
607	20231128	101600	7844585	1989	1989	1989	1989	0
608	20231128	101500	7844585	1989	1989	1989	1989	2
609	20231128	101400	7840607	1989	1989	1989	1989	37
610	20231128	101300	7767014	1989	1989	1989	1989	0
611	20231128	101200	7767014	1989	1989	1989	1989	0
612	20231128	101100	7767014	1989	1989	1989	1989	0
613	20231128	101000	7767014	1989	1989	1989	1989	1
614	20231128	100900	7765025	1977	1977	1977	1977	0
615	20231128	100800	7765025	1977	1977	1977	1977	0
616	20231128	100700	7765025	1977	1978	1978	1977	13
617	20231128	100600	7739314	1990	1990	1990	1990	0
618	20231128	100500	7739314	1990	1989	1990	1989	154
619	20231128	100400	7433002	1989	1989	1989	1989	0
620	20231128	100300	7433002	1989	1989	1989	1989	1
621	20231128	100200	7431013	1979	1979	1979	1979	0
622	20231128	100100	7431013	1979	1979	1979	1979	0
623	20231128	100000	7431013	1979	1979	1979	1979	0
624	20231128	095900	7431013	1979	1979	1979	1979	0
625	20231128	095800	7431013	1979	1979	1979	1979	0
626	20231128	095700	7431013	1979	1979	1979	1979	0
627	20231128	095600	7431013	1979	1979	1979	1979	0
628	20231128	095500	7431013	1979	1979	1979	1979	379
629	20231128	095400	6680972	1990	1990	1990	1990	0
630	20231128	095300	6680972	1990	1990	1990	1990	0
631	20231128	095200	6680972	1990	1990	1990	1990	319
632	20231128	095100	6046162	1990	1990	1990	1990	0
633	20231128	095000	6046162	1990	1987	1990	1987	154
634	20231128	094900	5739784	1989	1989	1989	1989	0
635	20231128	094800	5739784	1989	1989	1989	1989	0
636	20231128	094700	5739784	1989	1989	1989	1989	0
637	20231128	094600	5739784	1989	1989	1989	1989	50
638	20231128	094500	5640334	1989	1989	1989	1989	0
639	20231128	094400	5640334	1989	1989	1989	1989	0
640	20231128	094300	5640334	1989	1989	1989	1989	0
641	20231128	094200	5640334	1989	1989	1989	1989	0
642	20231128	094100	5640334	1989	1989	1989	1989	0
643	20231128	094000	5640334	1989	1989	1989	1989	0
644	20231128	093900	5640334	1989	1989	1989	1989	0
645	20231128	093800	5640334	1989	1989	1989	1989	1
646	20231128	093700	5638345	1990	1990	1990	1990	0
647	20231128	093600	5638345	1990	1990	1990	1990	0
648	20231128	093500	5638345	1990	1989	1990	1989	154
649	20231128	093400	5331935	1990	1990	1990	1990	0
650	20231128	093300	5331935	1990	1990	1990	1990	1
651	20231128	093200	5329945	1988	1988	1988	1988	0
652	20231128	093100	5329945	1988	1988	1988	1988	0
653	20231128	093000	5329945	1988	1988	1988	1988	0
654	20231128	092900	5329945	1988	1988	1988	1988	100
655	20231128	092800	5131145	1985	1985	1985	1985	0
656	20231128	092700	5131145	1985	1985	1985	1985	0
657	20231128	092600	5131145	1985	1985	1985	1985	0
658	20231128	092500	5131145	1985	1985	1985	1985	0
659	20231128	092400	5131145	1985	1985	1985	1985	100
660	20231128	092300	4932645	1975	1975	1975	1975	0
661	20231128	092200	4932645	1975	1975	1975	1975	613
662	20231128	092100	3721970	1989	1989	1989	1989	1
663	20231128	092000	3719981	1975	1980	1980	1975	1013
664	20231128	091900	1717031	1980	1980	1980	1980	0
665	20231128	091800	1717031	1980	1980	1980	1980	60
666	20231128	091700	1598231	1990	1990	1990	1990	0
667	20231128	091600	1598231	1990	1989	1990	1989	2
668	20231128	091500	1594252	1989	1989	1989	1989	100
669	20231128	091400	1395352	1989	1989	1989	1989	1
670	20231128	091300	1393363	1990	1990	1990	1990	0
671	20231128	091200	1393363	1990	1990	1990	1990	40
672	20231128	091100	1313763	1993	1993	1993	1993	0
673	20231128	091000	1313763	1993	1993	1993	1993	0
674	20231128	090900	1313763	1993	1993	1993	1993	0
675	20231128	090800	1313763	1993	1993	1993	1993	0
676	20231128	090700	1313763	1993	1993	1993	1993	1
677	20231128	090600	1311770	1993	1993	1993	1993	1
678	20231128	090500	1309777	1977	1977	1977	1977	0
679	20231128	090400	1309777	1977	1983	1983	1977	150
680	20231128	090300	1012439	2005	2005	2005	2005	0
681	20231128	090200	1012439	2005	2005	2005	2005	0
682	20231128	090100	1012439	2005	1994	2005	1975	469
683	20231128	090000	81765	2005	1994	2005	1994	41