KissMeData/071850/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	193500	52352497	1965	1965	1965	1965	1042
3	20231120	193400	52352497	1965	1965	1965	1965	0
4	20231120	193300	52352497	1965	1965	1965	1965	0
5	20231120	193200	52352497	1965	1965	1965	1965	0
6	20231120	193100	52352497	1965	1965	1965	1965	0
7	20231120	193000	52352497	1965	1965	1965	1965	0
8	20231120	192900	52352497	1965	1965	1965	1965	0
9	20231120	192800	52352497	1965	1965	1965	1965	0
10	20231120	192700	52352497	1965	1965	1965	1965	0
11	20231120	192600	52352497	1965	1965	1965	1965	0
12	20231120	192500	52352497	1965	1965	1965	1965	0
13	20231120	192400	52352497	1965	1965	1965	1965	0
14	20231120	192300	52352497	1965	1965	1965	1965	0
15	20231120	192200	52352497	1965	1965	1965	1965	0
16	20231120	192100	52352497	1965	1965	1965	1965	0
17	20231120	192000	52352497	1965	1965	1965	1965	0
18	20231120	191900	52352497	1965	1965	1965	1965	0
19	20231120	191800	52352497	1965	1965	1965	1965	0
20	20231120	191700	52352497	1965	1965	1965	1965	0
21	20231120	191600	52352497	1965	1965	1965	1965	0
22	20231120	191500	52352497	1965	1965	1965	1965	0
23	20231120	191400	52352497	1965	1965	1965	1965	0
24	20231120	191300	52352497	1965	1965	1965	1965	0
25	20231120	191200	52352497	1965	1965	1965	1965	0
26	20231120	191100	52352497	1965	1965	1965	1965	0
27	20231120	191000	52352497	1965	1965	1965	1965	0
28	20231120	190900	52352497	1965	1965	1965	1965	0
29	20231120	190800	52352497	1965	1965	1965	1965	0
30	20231120	190700	52352497	1965	1965	1965	1965	0
31	20231120	190600	52352497	1965	1965	1965	1965	0
32	20231120	190500	52352497	1965	1965	1965	1965	1042
33	20231120	190400	52352497	1965	1965	1965	1965	0
34	20231120	190300	52352497	1965	1965	1965	1965	0
35	20231120	190200	52352497	1965	1965	1965	1965	0
36	20231120	190100	52352497	1965	1965	1965	1965	0
37	20231120	190000	52352497	1965	1965	1965	1965	0
38	20231120	185900	52352497	1965	1965	1965	1965	0
39	20231120	185800	52352497	1965	1965	1965	1965	0
40	20231120	185700	52352497	1965	1965	1965	1965	0
41	20231120	185600	52352497	1965	1965	1965	1965	0
42	20231120	185500	52352497	1965	1965	1965	1965	0
43	20231120	185400	52352497	1965	1965	1965	1965	0
44	20231120	185300	52352497	1965	1965	1965	1965	0
45	20231120	185200	52352497	1965	1965	1965	1965	0
46	20231120	185100	52352497	1965	1965	1965	1965	0
47	20231120	185000	52352497	1965	1965	1965	1965	0
48	20231120	184900	52352497	1965	1965	1965	1965	0
49	20231120	184800	52352497	1965	1965	1965	1965	0
50	20231120	184700	52352497	1965	1965	1965	1965	0
51	20231120	184600	52352497	1965	1965	1965	1965	0
52	20231120	184500	52352497	1965	1965	1965	1965	0
53	20231120	184400	52352497	1965	1965	1965	1965	0
54	20231120	184300	52352497	1965	1965	1965	1965	0
55	20231120	184200	52352497	1965	1965	1965	1965	0
56	20231120	184100	52352497	1965	1965	1965	1965	0
57	20231120	184000	52352497	1965	1965	1965	1965	0
58	20231120	183900	52352497	1965	1965	1965	1965	0
59	20231120	183800	52352497	1965	1965	1965	1965	0
60	20231120	183700	52352497	1965	1965	1965	1965	0
61	20231120	183600	52352497	1965	1965	1965	1965	0
62	20231120	183500	52352497	1965	1965	1965	1965	1042
63	20231120	183400	52352497	1965	1965	1965	1965	0
64	20231120	183300	52352497	1965	1965	1965	1965	0
65	20231120	183200	52352497	1965	1965	1965	1965	0
66	20231120	183100	52352497	1965	1965	1965	1965	0
67	20231120	183000	52352497	1965	1965	1965	1965	0
68	20231120	182900	52352497	1965	1965	1965	1965	0
69	20231120	182800	52352497	1965	1965	1965	1965	0
70	20231120	182700	52352497	1965	1965	1965	1965	0
71	20231120	182600	52352497	1965	1965	1965	1965	0
72	20231120	182500	52352497	1965	1965	1965	1965	0
73	20231120	182400	52352497	1965	1965	1965	1965	0
74	20231120	182300	52352497	1965	1965	1965	1965	0
75	20231120	182200	52352497	1965	1965	1965	1965	0
76	20231120	182100	52352497	1965	1965	1965	1965	0
77	20231120	182000	52352497	1965	1965	1965	1965	0
78	20231120	181900	52352497	1965	1965	1965	1965	0
79	20231120	181800	52352497	1965	1965	1965	1965	0
80	20231120	181700	52352497	1965	1965	1965	1965	0
81	20231120	181600	52352497	1965	1965	1965	1965	0
82	20231120	181500	52352497	1965	1965	1965	1965	0
83	20231120	181400	52352497	1965	1965	1965	1965	0
84	20231120	181300	52352497	1965	1965	1965	1965	0
85	20231120	181200	52352497	1965	1965	1965	1965	0
86	20231120	181100	52352497	1965	1965	1965	1965	0
87	20231120	181000	52352497	1965	1965	1965	1965	0
88	20231120	180900	52352497	1965	1965	1965	1965	0
89	20231120	180800	52352497	1965	1965	1965	1965	0
90	20231120	180700	52352497	1965	1965	1965	1965	0
91	20231120	180600	52352497	1965	1965	1965	1965	0
92	20231120	180500	52352497	1965	1965	1965	1965	1042
93	20231120	180400	52352497	1965	1965	1965	1965	0
94	20231120	180300	52352497	1965	1965	1965	1965	0
95	20231120	180200	52352497	1965	1965	1965	1965	0
96	20231120	180100	52352497	1965	1965	1965	1965	0
97	20231120	180000	52352497	1965	1965	1965	1965	0
98	20231120	175900	52352497	1965	1965	1965	1965	0
99	20231120	175800	52352497	1965	1965	1965	1965	0
100	20231120	175700	52352497	1965	1965	1965	1965	0
101	20231120	175600	52352497	1965	1965	1965	1965	0
102	20231120	175500	52352497	1965	1965	1965	1965	0
103	20231120	175400	52352497	1965	1965	1965	1965	0
104	20231120	175300	52352497	1965	1965	1965	1965	0
105	20231120	175200	52352497	1965	1965	1965	1965	0
106	20231120	175100	52352497	1965	1965	1965	1965	0
107	20231120	175000	52352497	1965	1965	1965	1965	0
108	20231120	174900	52352497	1965	1965	1965	1965	0
109	20231120	174800	52352497	1965	1965	1965	1965	0
110	20231120	174700	52352497	1965	1965	1965	1965	0
111	20231120	174600	52352497	1965	1965	1965	1965	0
112	20231120	174500	52352497	1965	1965	1965	1965	0
113	20231120	174400	52352497	1965	1965	1965	1965	0
114	20231120	174300	52352497	1965	1965	1965	1965	0
115	20231120	174200	52352497	1965	1965	1965	1965	0
116	20231120	174100	52352497	1965	1965	1965	1965	0
117	20231120	174000	52352497	1965	1965	1965	1965	0
118	20231120	173900	52352497	1965	1965	1965	1965	0
119	20231120	173800	52352497	1965	1965	1965	1965	0
120	20231120	173700	52352497	1965	1965	1965	1965	0
121	20231120	173600	52352497	1965	1965	1965	1965	0
122	20231120	173500	52352497	1965	1965	1965	1965	1042
123	20231120	173400	52352497	1965	1965	1965	1965	0
124	20231120	173300	52352497	1965	1965	1965	1965	0
125	20231120	173200	52352497	1965	1965	1965	1965	0
126	20231120	173100	52352497	1965	1965	1965	1965	0
127	20231120	173000	52352497	1965	1965	1965	1965	0
128	20231120	172900	52352497	1965	1965	1965	1965	0
129	20231120	172800	52352497	1965	1965	1965	1965	0
130	20231120	172700	52352497	1965	1965	1965	1965	0
131	20231120	172600	52352497	1965	1965	1965	1965	0
132	20231120	172500	52352497	1965	1965	1965	1965	0
133	20231120	172400	52352497	1965	1965	1965	1965	0
134	20231120	172300	52352497	1965	1965	1965	1965	0
135	20231120	172200	52352497	1965	1965	1965	1965	0
136	20231120	172100	52352497	1965	1965	1965	1965	0
137	20231120	172000	52352497	1965	1965	1965	1965	0
138	20231120	171900	52352497	1965	1965	1965	1965	0
139	20231120	171800	52352497	1965	1965	1965	1965	0
140	20231120	171700	52352497	1965	1965	1965	1965	0
141	20231120	171600	52352497	1965	1965	1965	1965	0
142	20231120	171500	52352497	1965	1965	1965	1965	0
143	20231120	171400	52352497	1965	1965	1965	1965	0
144	20231120	171300	52352497	1965	1965	1965	1965	0
145	20231120	171200	52352497	1965	1965	1965	1965	0
146	20231120	171100	52352497	1965	1965	1965	1965	0
147	20231120	171000	52352497	1965	1965	1965	1965	0
148	20231120	170900	52352497	1965	1965	1965	1965	0
149	20231120	170800	52352497	1965	1965	1965	1965	0
150	20231120	170700	52352497	1965	1965	1965	1965	0
151	20231120	170600	52352497	1965	1965	1965	1965	0
152	20231120	170500	52352497	1965	1965	1965	1965	1042
153	20231120	170400	52352497	1965	1965	1965	1965	0
154	20231120	170300	52352497	1965	1965	1965	1965	0
155	20231120	170200	52352497	1965	1965	1965	1965	0
156	20231120	170100	52352497	1965	1965	1965	1965	0
157	20231120	170000	52352497	1965	1965	1965	1965	0
158	20231120	165900	52352497	1965	1965	1965	1965	0
159	20231120	165800	52352497	1965	1965	1965	1965	0
160	20231120	165700	52352497	1965	1965	1965	1965	0
161	20231120	165600	52352497	1965	1965	1965	1965	0
162	20231120	165500	52352497	1965	1965	1965	1965	0
163	20231120	165400	52352497	1965	1965	1965	1965	0
164	20231120	165300	52352497	1965	1965	1965	1965	0
165	20231120	165200	52352497	1965	1965	1965	1965	0
166	20231120	165100	52352497	1965	1965	1965	1965	0
167	20231120	165000	52352497	1965	1965	1965	1965	0
168	20231120	164900	52352497	1965	1965	1965	1965	0
169	20231120	164800	52352497	1965	1965	1965	1965	0
170	20231120	164700	52352497	1965	1965	1965	1965	0
171	20231120	164600	52352497	1965	1965	1965	1965	0
172	20231120	164500	52352497	1965	1965	1965	1965	0
173	20231120	164400	52352497	1965	1965	1965	1965	0
174	20231120	164300	52352497	1965	1965	1965	1965	0
175	20231120	164200	52352497	1965	1965	1965	1965	0
176	20231120	164100	52352497	1965	1965	1965	1965	0
177	20231120	164000	52352497	1965	1965	1965	1965	0
178	20231120	163900	52352497	1965	1965	1965	1965	0
179	20231120	163800	52352497	1965	1965	1965	1965	0
180	20231120	163700	52352497	1965	1965	1965	1965	0
181	20231120	163600	52352497	1965	1965	1965	1965	0
182	20231120	163500	52352497	1965	1965	1965	1965	1042
183	20231120	163400	52352497	1965	1965	1965	1965	0
184	20231120	163300	52352497	1965	1965	1965	1965	0
185	20231120	163200	52352497	1965	1965	1965	1965	0
186	20231120	163100	52352497	1965	1965	1965	1965	0
187	20231120	163000	52352497	1965	1965	1965	1965	0
188	20231120	162900	52352497	1965	1965	1965	1965	0
189	20231120	162800	52352497	1965	1965	1965	1965	0
190	20231120	162700	52352497	1965	1965	1965	1965	0
191	20231120	162600	52352497	1965	1965	1965	1965	0
192	20231120	162500	52352497	1965	1965	1965	1965	0
193	20231120	162400	52352497	1965	1965	1965	1965	0
194	20231120	162300	52352497	1965	1965	1965	1965	0
195	20231120	162200	52352497	1965	1965	1965	1965	0
196	20231120	162100	52352497	1965	1965	1965	1965	0
197	20231120	162000	52352497	1965	1965	1965	1965	0
198	20231120	161900	52352497	1965	1965	1965	1965	0
199	20231120	161800	52352497	1965	1965	1965	1965	0
200	20231120	161700	52352497	1965	1965	1965	1965	0
201	20231120	161600	52352497	1965	1965	1965	1965	0
202	20231120	161500	52352497	1965	1965	1965	1965	0
203	20231120	161400	52352497	1965	1965	1965	1965	0
204	20231120	161300	52352497	1965	1965	1965	1965	0
205	20231120	161200	52352497	1965	1965	1965	1965	0
206	20231120	161100	52352497	1965	1965	1965	1965	0
207	20231120	161000	52352497	1965	1965	1965	1965	0
208	20231120	160900	52352497	1965	1965	1965	1965	0
209	20231120	160800	52352497	1965	1965	1965	1965	0
210	20231120	160700	52352497	1965	1965	1965	1965	0
211	20231120	160600	52352497	1965	1965	1965	1965	0
212	20231120	160500	52352497	1965	1965	1965	1965	1042
213	20231120	160400	52352497	1965	1965	1965	1965	0
214	20231120	160300	52352497	1965	1965	1965	1965	0
215	20231120	160200	52352497	1965	1965	1965	1965	0
216	20231120	160100	52352497	1965	1965	1965	1965	0
217	20231120	160000	52352497	1965	1965	1965	1965	0
218	20231120	155900	52352497	1965	1965	1965	1965	0
219	20231120	155800	52352497	1965	1965	1965	1965	0
220	20231120	155700	52352497	1965	1965	1965	1965	0
221	20231120	155600	52352497	1965	1965	1965	1965	0
222	20231120	155500	52352497	1965	1965	1965	1965	0
223	20231120	155400	52352497	1965	1965	1965	1965	0
224	20231120	155300	52352497	1965	1965	1965	1965	0
225	20231120	155200	52352497	1965	1965	1965	1965	0
226	20231120	155100	52352497	1965	1965	1965	1965	0
227	20231120	155000	52352497	1965	1965	1965	1965	0
228	20231120	154900	52352497	1965	1965	1965	1965	0
229	20231120	154800	52352497	1965	1965	1965	1965	0
230	20231120	154700	52352497	1965	1965	1965	1965	0
231	20231120	154600	52352497	1965	1965	1965	1965	0
232	20231120	154500	52352497	1965	1965	1965	1965	0
233	20231120	154400	52352497	1965	1965	1965	1965	0
234	20231120	154300	52352497	1965	1965	1965	1965	0
235	20231120	154200	52352497	1965	1965	1965	1965	0
236	20231120	154100	52352497	1965	1965	1965	1965	0
237	20231120	154000	52352497	1965	1965	1965	1965	0
238	20231120	153900	52352497	1965	1965	1965	1965	0
239	20231120	153800	52352497	1965	1965	1965	1965	0
240	20231120	153700	52352497	1965	1965	1965	1965	0
241	20231120	153600	52352497	1965	1965	1965	1965	0
242	20231120	153500	52352497	1965	1965	1965	1965	1042
243	20231120	153400	52352497	1965	1965	1965	1965	0
244	20231120	153300	52352497	1965	1965	1965	1965	0
245	20231120	153200	52352497	1965	1965	1965	1965	0
246	20231120	153100	52352497	1965	1965	1965	1965	0
247	20231120	153000	52352497	1965	1965	1965	1965	1042
248	20231120	152900	50304967	1967	1967	1967	1967	0
249	20231120	152800	50304967	1967	1967	1967	1967	0
250	20231120	152700	50304967	1967	1967	1967	1967	0
251	20231120	152600	50304967	1967	1967	1967	1967	0
252	20231120	152500	50304967	1967	1967	1967	1967	0
253	20231120	152400	50304967	1967	1967	1967	1967	0
254	20231120	152300	50304967	1967	1967	1967	1967	0
255	20231120	152200	50304967	1967	1967	1967	1967	0
256	20231120	152100	50304967	1967	1967	1967	1967	0
257	20231120	152000	50304967	1967	1967	1967	1967	0
258	20231120	151900	50304967	1967	1967	1967	1967	0
259	20231120	151800	50304967	1967	1967	1967	1967	0
260	20231120	151700	50304967	1967	1967	1967	1967	0
261	20231120	151600	50304967	1967	1967	1967	1967	0
262	20231120	151500	50304967	1967	1967	1967	1967	0
263	20231120	151400	50304967	1967	1967	1967	1967	5
264	20231120	151300	50295132	1959	1959	1959	1959	0
265	20231120	151200	50295132	1959	1959	1959	1959	0
266	20231120	151100	50295132	1959	1959	1959	1959	0
267	20231120	151000	50295132	1959	1959	1959	1959	0
268	20231120	150900	50295132	1959	1963	1963	1959	275
269	20231120	150800	49755824	1966	1966	1966	1966	0
270	20231120	150700	49755824	1966	1966	1966	1966	0
271	20231120	150600	49755824	1966	1966	1966	1966	0
272	20231120	150500	49755824	1966	1966	1966	1966	0
273	20231120	150400	49755824	1966	1966	1966	1966	0
274	20231120	150300	49755824	1966	1966	1966	1966	0
275	20231120	150200	49755824	1966	1966	1966	1966	0
276	20231120	150100	49755824	1966	1966	1966	1966	0
277	20231120	150000	49755824	1966	1966	1966	1966	0
278	20231120	145900	49755824	1966	1966	1966	1966	0
279	20231120	145800	49755824	1966	1966	1966	1966	0
280	20231120	145700	49755824	1966	1966	1966	1966	0
281	20231120	145600	49755824	1966	1966	1966	1966	0
282	20231120	145500	49755824	1966	1966	1966	1966	0
283	20231120	145400	49755824	1966	1966	1966	1966	725
284	20231120	145300	48330474	1967	1967	1967	1967	0
285	20231120	145200	48330474	1967	1967	1967	1967	0
286	20231120	145100	48330474	1967	1967	1967	1967	0
287	20231120	145000	48330474	1967	1967	1967	1967	152
288	20231120	144900	48031490	1963	1967	1967	1963	1002
289	20231120	144800	46063051	1968	1968	1968	1968	0
290	20231120	144700	46063051	1968	1968	1968	1968	0
291	20231120	144600	46063051	1968	1968	1968	1968	0
292	20231120	144500	46063051	1968	1968	1968	1968	0
293	20231120	144400	46063051	1968	1968	1968	1968	2
294	20231120	144300	46059115	1966	1966	1966	1966	0
295	20231120	144200	46059115	1966	1966	1966	1966	0
296	20231120	144100	46059115	1966	1966	1966	1966	0
297	20231120	144000	46059115	1966	1966	1966	1966	0
298	20231120	143900	46059115	1966	1966	1966	1966	279
299	20231120	143800	45510601	1966	1966	1966	1966	0
300	20231120	143700	45510601	1966	1966	1966	1966	0
301	20231120	143600	45510601	1966	1966	1966	1966	363
302	20231120	143500	44796943	1964	1964	1964	1964	0
303	20231120	143400	44796943	1964	1964	1964	1964	0
304	20231120	143300	44796943	1964	1964	1964	1964	3
305	20231120	143200	44791051	1966	1966	1966	1966	0
306	20231120	143100	44791051	1966	1966	1966	1966	0
307	20231120	143000	44791051	1966	1966	1966	1966	3
308	20231120	142900	44785153	1964	1964	1964	1964	0
309	20231120	142800	44785153	1964	1964	1964	1964	1
310	20231120	142700	44783189	1966	1966	1966	1966	0
311	20231120	142600	44783189	1966	1966	1966	1966	0
312	20231120	142500	44783189	1966	1966	1966	1966	0
313	20231120	142400	44783189	1966	1966	1966	1966	0
314	20231120	142300	44783189	1966	1964	1966	1964	3
315	20231120	142200	44777293	1964	1964	1964	1964	0
316	20231120	142100	44777293	1964	1964	1964	1964	0
317	20231120	142000	44777293	1964	1964	1964	1964	0
318	20231120	141900	44777293	1964	1964	1964	1964	0
319	20231120	141800	44777293	1964	1964	1964	1964	0
320	20231120	141700	44777293	1964	1964	1964	1964	0
321	20231120	141600	44777293	1964	1964	1964	1964	0
322	20231120	141500	44777293	1964	1964	1964	1964	0
323	20231120	141400	44777293	1964	1964	1964	1964	0
324	20231120	141300	44777293	1964	1964	1964	1964	0
325	20231120	141200	44777293	1964	1964	1964	1964	0
326	20231120	141100	44777293	1964	1964	1964	1964	0
327	20231120	141000	44777293	1964	1964	1964	1964	0
328	20231120	140900	44777293	1964	1964	1964	1964	0
329	20231120	140800	44777293	1964	1964	1964	1964	0
330	20231120	140700	44777293	1964	1964	1964	1964	0
331	20231120	140600	44777293	1964	1964	1964	1964	0
332	20231120	140500	44777293	1964	1964	1964	1964	0
333	20231120	140400	44777293	1964	1964	1964	1964	0
334	20231120	140300	44777293	1964	1964	1964	1964	0
335	20231120	140200	44777293	1964	1964	1964	1964	1
336	20231120	140100	44775329	1964	1964	1964	1964	0
337	20231120	140000	44775329	1964	1964	1964	1964	0
338	20231120	135900	44775329	1964	1964	1964	1964	0
339	20231120	135800	44775329	1964	1964	1964	1964	0
340	20231120	135700	44775329	1964	1964	1964	1964	0
341	20231120	135600	44775329	1964	1964	1964	1964	0
342	20231120	135500	44775329	1964	1964	1964	1964	3
343	20231120	135400	44769437	1964	1964	1964	1964	2
344	20231120	135300	44765509	1964	1964	1964	1964	0
345	20231120	135200	44765509	1964	1964	1964	1964	0
346	20231120	135100	44765509	1964	1964	1964	1964	3
347	20231120	135000	44759617	1964	1964	1964	1964	6
348	20231120	134900	44747833	1964	1964	1964	1964	7
349	20231120	134800	44734085	1964	1964	1964	1964	6
350	20231120	134700	44722301	1964	1964	1964	1964	1
351	20231120	134600	44720337	1964	1963	1967	1963	18
352	20231120	134500	44684946	1963	1963	1963	1963	4
353	20231120	134400	44677094	1963	1963	1963	1963	3
354	20231120	134300	44671205	1963	1963	1963	1963	6
355	20231120	134200	44659427	1963	1963	1963	1963	0
356	20231120	134100	44659427	1963	1963	1963	1963	0
357	20231120	134000	44659427	1963	1963	1963	1963	0
358	20231120	133900	44659427	1963	1963	1963	1963	0
359	20231120	133800	44659427	1963	1963	1963	1963	2
360	20231120	133700	44655501	1963	1963	1963	1963	0
361	20231120	133600	44655501	1963	1963	1963	1963	1
362	20231120	133500	44653538	1963	1963	1963	1963	0
363	20231120	133400	44653538	1963	1963	1963	1963	5
364	20231120	133300	44643723	1963	1963	1963	1963	6
365	20231120	133200	44631945	1963	1963	1963	1963	1
366	20231120	133100	44629982	1963	1963	1963	1963	3
367	20231120	133000	44624093	1963	1963	1963	1963	2
368	20231120	132900	44620167	1962	1962	1962	1962	0
369	20231120	132800	44620167	1962	1962	1962	1962	18
370	20231120	132700	44584851	1963	1955	1963	1955	519
371	20231120	132600	43570058	1952	1952	1952	1952	0
372	20231120	132500	43570058	1952	1952	1952	1952	0
373	20231120	132400	43570058	1952	1952	1952	1952	0
374	20231120	132300	43570058	1952	1952	1952	1952	0
375	20231120	132200	43570058	1952	1952	1952	1952	4
376	20231120	132100	43562250	1952	1952	1952	1952	6
377	20231120	132000	43550538	1952	1952	1952	1952	5
378	20231120	131900	43540778	1952	1952	1952	1952	5
379	20231120	131800	43531018	1952	1952	1952	1952	6
380	20231120	131700	43519306	1952	1952	1952	1952	5
381	20231120	131600	43509546	1952	1950	1952	1950	7
382	20231120	131500	43495884	1950	1950	1950	1950	5
383	20231120	131400	43486134	1950	1950	1950	1950	732
384	20231120	131300	42058734	1950	1950	1950	1950	0
385	20231120	131200	42058734	1950	1950	1950	1950	0
386	20231120	131100	42058734	1950	1950	1950	1950	0
387	20231120	131000	42058734	1950	1950	1950	1950	0
388	20231120	130900	42058734	1950	1950	1950	1950	0
389	20231120	130800	42058734	1950	1950	1950	1950	0
390	20231120	130700	42058734	1950	1950	1950	1950	0
391	20231120	130600	42058734	1950	1950	1950	1950	0
392	20231120	130500	42058734	1950	1950	1950	1950	0
393	20231120	130400	42058734	1950	1950	1950	1950	0
394	20231120	130300	42058734	1950	1950	1950	1950	33
395	20231120	130200	41994384	1949	1952	1952	1949	100
396	20231120	130100	41799424	1947	1964	1964	1947	821
397	20231120	130000	40199646	1968	1968	1968	1968	0
398	20231120	125900	40199646	1968	1958	1968	1958	1321
399	20231120	125800	37611837	1958	1958	1958	1958	0
400	20231120	125700	37611837	1958	1958	1958	1958	490
401	20231120	125600	36652417	1956	1956	1956	1956	0
402	20231120	125500	36652417	1956	1956	1956	1956	726
403	20231120	125400	35232361	1952	1955	1955	1952	537
404	20231120	125300	34184077	1958	1958	1958	1958	0
405	20231120	125200	34184077	1958	1958	1958	1958	0
406	20231120	125100	34184077	1958	1958	1958	1958	0
407	20231120	125000	34184077	1958	1958	1958	1958	0
408	20231120	124900	34184077	1958	1958	1958	1958	0
409	20231120	124800	34184077	1958	1958	1958	1958	0
410	20231120	124700	34184077	1958	1961	1961	1958	1369
411	20231120	124600	31502966	1965	1965	1965	1965	0
412	20231120	124500	31502966	1965	1965	1965	1965	0
413	20231120	124400	31502966	1965	1965	1965	1965	0
414	20231120	124300	31502966	1965	1965	1965	1965	0
415	20231120	124200	31502966	1965	1965	1965	1965	0
416	20231120	124100	31502966	1965	1965	1965	1965	28
417	20231120	124000	31447946	1962	1962	1962	1962	0
418	20231120	123900	31447946	1962	1962	1962	1962	0
419	20231120	123800	31447946	1962	1962	1962	1962	0
420	20231120	123700	31447946	1962	1962	1962	1962	0
421	20231120	123600	31447946	1962	1962	1962	1962	0
422	20231120	123500	31447946	1962	1962	1966	1962	131
423	20231120	123400	31190860	1962	1962	1962	1962	0
424	20231120	123300	31190860	1962	1962	1962	1962	0
425	20231120	123200	31190860	1962	1962	1962	1962	0
426	20231120	123100	31190860	1962	1962	1962	1962	0
427	20231120	123000	31190860	1962	1962	1962	1962	0
428	20231120	122900	31190860	1962	1962	1962	1962	0
429	20231120	122800	31190860	1962	1962	1962	1962	0
430	20231120	122700	31190860	1962	1962	1962	1962	28
431	20231120	122600	31135924	1968	1968	1968	1968	0
432	20231120	122500	31135924	1968	1968	1968	1968	0
433	20231120	122400	31135924	1968	1968	1968	1968	0
434	20231120	122300	31135924	1968	1968	1968	1968	0
435	20231120	122200	31135924	1968	1968	1968	1968	0
436	20231120	122100	31135924	1968	1968	1968	1968	0
437	20231120	122000	31135924	1968	1968	1968	1968	0
438	20231120	121900	31135924	1968	1968	1968	1968	0
439	20231120	121800	31135924	1968	1968	1968	1968	0
440	20231120	121700	31135924	1968	1968	1968	1968	0
441	20231120	121600	31135924	1968	1962	1968	1962	5
442	20231120	121500	31126102	1960	1960	1960	1960	2
443	20231120	121400	31122182	1960	1966	1967	1960	1256
444	20231120	121300	28660185	1967	1967	1967	1967	28
445	20231120	121200	28605109	1967	1967	1967	1967	0
446	20231120	121100	28605109	1967	1967	1967	1967	0
447	20231120	121000	28605109	1967	1967	1967	1967	2
448	20231120	120900	28601175	1964	1964	1964	1963	40
449	20231120	120800	28522630	1959	1959	1959	1959	0
450	20231120	120700	28522630	1959	1959	1959	1959	1
451	20231120	120600	28520671	1959	1959	1959	1959	7
452	20231120	120500	28506958	1959	1959	1959	1959	727
453	20231120	120400	27082765	1964	1964	1964	1964	0
454	20231120	120300	27082765	1964	1964	1964	1964	0
455	20231120	120200	27082765	1964	1964	1964	1964	0
456	20231120	120100	27082765	1964	1964	1964	1964	0
457	20231120	120000	27082765	1964	1959	1967	1959	1123
458	20231120	115900	24877210	1959	1967	1967	1959	33
459	20231120	115800	24812339	1959	1959	1959	1959	6
460	20231120	115700	24800585	1968	1959	1968	1959	2855
461	20231120	115600	19192306	1959	1959	1959	1959	0
462	20231120	115500	19192306	1959	1959	1959	1959	0
463	20231120	115400	19192306	1959	1959	1959	1959	0
464	20231120	115300	19192306	1959	1959	1959	1959	0
465	20231120	115200	19192306	1959	1959	1959	1959	1
466	20231120	115100	19190347	1959	1959	1959	1959	7
467	20231120	115000	19176634	1962	1966	1966	1962	1137
468	20231120	114900	16945792	1966	1966	1966	1966	0
469	20231120	114800	16945792	1966	1966	1966	1966	0
470	20231120	114700	16945792	1966	1966	1966	1966	1
471	20231120	114600	16943826	1966	1966	1966	1966	1
472	20231120	114500	16941860	1966	1955	1966	1955	49
473	20231120	114400	16845593	1952	1952	1952	1952	0
474	20231120	114300	16845593	1952	1952	1952	1952	0
475	20231120	114200	16845593	1952	1952	1952	1952	0
476	20231120	114100	16845593	1952	1952	1952	1952	0
477	20231120	114000	16845593	1952	1952	1952	1952	0
478	20231120	113900	16845593	1952	1952	1952	1952	0
479	20231120	113800	16845593	1952	1952	1952	1952	0
480	20231120	113700	16845593	1952	1952	1952	1952	1
481	20231120	113600	16843641	1952	1950	1952	1950	6
482	20231120	113500	16831933	1951	1951	1952	1951	43
483	20231120	113400	16748039	1952	1949	1952	1949	1081
484	20231120	113300	14641165	1966	1966	1966	1966	0
485	20231120	113200	14641165	1966	1966	1966	1966	0
486	20231120	113100	14641165	1966	1966	1966	1966	0
487	20231120	113000	14641165	1966	1966	1966	1966	0
488	20231120	112900	14641165	1966	1966	1966	1966	0
489	20231120	112800	14641165	1966	1966	1966	1966	0
490	20231120	112700	14641165	1966	1966	1966	1966	0
491	20231120	112600	14641165	1966	1966	1966	1966	0
492	20231120	112500	14641165	1966	1966	1966	1966	0
493	20231120	112400	14641165	1966	1966	1966	1966	0
494	20231120	112300	14641165	1966	1966	1966	1966	0
495	20231120	112200	14641165	1966	1966	1966	1966	0
496	20231120	112100	14641165	1966	1966	1966	1966	0
497	20231120	112000	14641165	1966	1949	1966	1949	41
498	20231120	111900	14561095	1949	1949	1964	1949	125
499	20231120	111800	14317372	1949	1949	1949	1949	0
500	20231120	111700	14317372	1949	1949	1949	1949	0
501	20231120	111600	14317372	1949	1949	1949	1949	152
502	20231120	111500	14021124	1949	1949	1949	1949	0
503	20231120	111400	14021124	1949	1949	1949	1949	0
504	20231120	111300	14021124	1949	1949	1949	1949	0
505	20231120	111200	14021124	1949	1949	1949	1949	0
506	20231120	111100	14021124	1949	1949	1949	1949	0
507	20231120	111000	14021124	1949	1949	1949	1949	0
508	20231120	110900	14021124	1949	1949	1949	1949	0
509	20231120	110800	14021124	1949	1949	1949	1949	0
510	20231120	110700	14021124	1949	1949	1949	1949	0
511	20231120	110600	14021124	1949	1949	1949	1949	2
512	20231120	110500	14017226	1964	1948	1964	1948	128
513	20231120	110400	13767761	1948	1948	1948	1948	0
514	20231120	110300	13767761	1948	1948	1948	1948	0
515	20231120	110200	13767761	1948	1948	1948	1948	0
516	20231120	110100	13767761	1948	1948	1948	1948	0
517	20231120	110000	13767761	1948	1948	1948	1948	0
518	20231120	105900	13767761	1948	1948	1948	1948	0
519	20231120	105800	13767761	1948	1948	1948	1948	0
520	20231120	105700	13767761	1948	1948	1948	1948	0
521	20231120	105600	13767761	1948	1948	1948	1948	0
522	20231120	105500	13767761	1948	1948	1948	1948	0
523	20231120	105400	13767761	1948	1948	1948	1948	0
524	20231120	105300	13767761	1948	1948	1948	1948	0
525	20231120	105200	13767761	1948	1948	1948	1948	0
526	20231120	105100	13767761	1948	1948	1948	1948	0
527	20231120	105000	13767761	1948	1948	1948	1948	0
528	20231120	104900	13767761	1948	1948	1948	1948	0
529	20231120	104800	13767761	1948	1948	1948	1948	0
530	20231120	104700	13767761	1948	1948	1948	1948	0
531	20231120	104600	13767761	1948	1948	1948	1948	0
532	20231120	104500	13767761	1948	1948	1948	1948	0
533	20231120	104400	13767761	1948	1948	1948	1948	0
534	20231120	104300	13767761	1948	1948	1948	1948	0
535	20231120	104200	13767761	1948	1948	1948	1948	0
536	20231120	104100	13767761	1948	1948	1948	1948	0
537	20231120	104000	13767761	1948	1948	1948	1948	0
538	20231120	103900	13767761	1948	1948	1948	1948	0
539	20231120	103800	13767761	1948	1948	1948	1948	0
540	20231120	103700	13767761	1948	1948	1948	1948	0
541	20231120	103600	13767761	1948	1948	1948	1948	0
542	20231120	103500	13767761	1948	1948	1948	1948	0
543	20231120	103400	13767761	1948	1948	1948	1948	0
544	20231120	103300	13767761	1948	1948	1948	1948	1
545	20231120	103200	13765813	1949	1949	1949	1949	0
546	20231120	103100	13765813	1949	1949	1949	1949	0
547	20231120	103000	13765813	1949	1949	1949	1949	0
548	20231120	102900	13765813	1949	1949	1949	1949	0
549	20231120	102800	13765813	1949	1949	1949	1949	0
550	20231120	102700	13765813	1949	1949	1949	1949	0
551	20231120	102600	13765813	1949	1949	1949	1949	0
552	20231120	102500	13765813	1949	1949	1949	1949	0
553	20231120	102400	13765813	1949	1949	1949	1949	0
554	20231120	102300	13765813	1949	1949	1949	1949	0
555	20231120	102200	13765813	1949	1948	1949	1948	21
556	20231120	102100	13724894	1948	1948	1948	1948	0
557	20231120	102000	13724894	1948	1948	1948	1948	0
558	20231120	101900	13724894	1948	1948	1948	1948	0
559	20231120	101800	13724894	1948	1948	1948	1948	0
560	20231120	101700	13724894	1948	1948	1948	1948	0
561	20231120	101600	13724894	1948	1948	1948	1948	0
562	20231120	101500	13724894	1948	1948	1948	1948	0
563	20231120	101400	13724894	1948	1948	1948	1948	0
564	20231120	101300	13724894	1948	1948	1948	1948	0
565	20231120	101200	13724894	1948	1948	1948	1948	4
566	20231120	101100	13717102	1949	1945	1949	1945	48
567	20231120	101000	13623600	1945	1945	1945	1945	43
568	20231120	100900	13539965	1939	1965	1965	1939	1167
569	20231120	100800	11250911	1967	1960	1967	1960	28
570	20231120	100700	11195985	1966	1957	1968	1957	346
571	20231120	100600	10518591	1955	1955	1955	1955	0
572	20231120	100500	10518591	1955	1955	1955	1955	0
573	20231120	100400	10518591	1955	1958	1958	1954	88
574	20231120	100300	10346338	1955	1955	1955	1955	5
575	20231120	100200	10336563	1955	1955	1958	1955	2001
576	20231120	100100	6422697	1957	1957	1957	1957	0
577	20231120	100000	6422697	1957	1957	1957	1957	0
578	20231120	095900	6422697	1957	1955	1957	1955	10
579	20231120	095800	6403137	1955	1955	1955	1955	0
580	20231120	095700	6403137	1955	1955	1955	1955	0
581	20231120	095600	6403137	1955	1955	1955	1955	1
582	20231120	095500	6401182	1955	1955	1955	1955	0
583	20231120	095400	6401182	1955	1955	1955	1955	0
584	20231120	095300	6401182	1955	1955	1955	1955	0
585	20231120	095200	6401182	1955	1955	1955	1955	0
586	20231120	095100	6401182	1955	1955	1955	1955	0
587	20231120	095000	6401182	1955	1955	1955	1955	0
588	20231120	094900	6401182	1955	1964	1964	1955	1141
589	20231120	094800	4163687	1966	1966	1966	1966	0
590	20231120	094700	4163687	1966	1966	1966	1966	0
591	20231120	094600	4163687	1966	1966	1966	1966	0
592	20231120	094500	4163687	1966	1966	1966	1966	0
593	20231120	094400	4163687	1966	1966	1966	1966	0
594	20231120	094300	4163687	1966	1966	1966	1966	6
595	20231120	094200	4151891	1965	1965	1965	1965	0
596	20231120	094100	4151891	1965	1965	1965	1965	0
597	20231120	094000	4151891	1965	1965	1965	1965	0
598	20231120	093900	4151891	1965	1965	1965	1965	0
599	20231120	093800	4151891	1965	1965	1965	1965	0
600	20231120	093700	4151891	1965	1967	1967	1965	6
601	20231120	093600	4140099	1966	1966	1966	1966	0
602	20231120	093500	4140099	1966	1966	1966	1966	0
603	20231120	093400	4140099	1966	1966	1966	1966	0
604	20231120	093300	4140099	1966	1966	1966	1966	0
605	20231120	093200	4140099	1966	1966	1966	1966	0
606	20231120	093100	4140099	1966	1966	1966	1966	0
607	20231120	093000	4140099	1966	1966	1966	1966	0
608	20231120	092900	4140099	1966	1966	1966	1966	0
609	20231120	092800	4140099	1966	1966	1966	1966	0
610	20231120	092700	4140099	1966	1959	1969	1959	24
611	20231120	092600	4092911	1959	1959	1959	1959	3
612	20231120	092500	4087034	1969	1969	1969	1969	0
613	20231120	092400	4087034	1969	1959	1969	1959	32
614	20231120	092300	4024290	1959	1959	1959	1959	1
615	20231120	092200	4022331	1960	1944	1960	1944	10
616	20231120	092100	4002767	1944	1944	1944	1944	5
617	20231120	092000	3993047	1944	1944	1945	1944	6
618	20231120	091900	3981382	1945	1942	1945	1942	9
619	20231120	091800	3963896	1942	1943	1943	1942	6
620	20231120	091700	3952243	1942	1947	1947	1942	5
621	20231120	091600	3942521	1949	1949	1949	1949	1
622	20231120	091500	3940572	1970	1970	1970	1970	0
623	20231120	091400	3940572	1970	1970	1970	1970	0
624	20231120	091300	3940572	1970	1970	1970	1970	0
625	20231120	091200	3940572	1970	1970	1970	1970	0
626	20231120	091100	3940572	1970	1970	1970	1970	0
627	20231120	091000	3940572	1970	1970	1970	1970	0
628	20231120	090900	3940572	1970	1970	1970	1970	0
629	20231120	090800	3940572	1970	1970	1970	1970	0
630	20231120	090700	3940572	1970	1970	1970	1970	0
631	20231120	090600	3940572	1970	1969	1970	1969	15
632	20231120	090500	3911032	1970	1970	1970	1970	0
633	20231120	090400	3911032	1970	1970	1970	1970	507
634	20231120	090300	2912242	1970	1948	1970	1948	43
635	20231120	090200	2828422	1939	1939	1939	1939	0
636	20231120	090100	2828422	1939	1939	1939	1939	461
637	20231120	090000	1934543	1924	1923	1924	1923	1006