KissMeData/462020/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	213300	71880453	1978	1978	1978	1978	1223
3	20231124	213200	71880453	1978	1978	1978	1978	0
4	20231124	213100	71880453	1978	1978	1978	1978	0
5	20231124	213000	71880453	1978	1978	1978	1978	0
6	20231124	212900	71880453	1978	1978	1978	1978	0
7	20231124	212800	71880453	1978	1978	1978	1978	0
8	20231124	212700	71880453	1978	1978	1978	1978	0
9	20231124	212600	71880453	1978	1978	1978	1978	0
10	20231124	212500	71880453	1978	1978	1978	1978	0
11	20231124	212400	71880453	1978	1978	1978	1978	0
12	20231124	212300	71880453	1978	1978	1978	1978	0
13	20231124	212200	71880453	1978	1978	1978	1978	0
14	20231124	212100	71880453	1978	1978	1978	1978	0
15	20231124	212000	71880453	1978	1978	1978	1978	0
16	20231124	211900	71880453	1978	1978	1978	1978	0
17	20231124	211800	71880453	1978	1978	1978	1978	0
18	20231124	211700	71880453	1978	1978	1978	1978	0
19	20231124	211600	71880453	1978	1978	1978	1978	0
20	20231124	211500	71880453	1978	1978	1978	1978	0
21	20231124	211400	71880453	1978	1978	1978	1978	0
22	20231124	211300	71880453	1978	1978	1978	1978	0
23	20231124	211200	71880453	1978	1978	1978	1978	0
24	20231124	211100	71880453	1978	1978	1978	1978	0
25	20231124	211000	71880453	1978	1978	1978	1978	0
26	20231124	210900	71880453	1978	1978	1978	1978	0
27	20231124	210800	71880453	1978	1978	1978	1978	0
28	20231124	210700	71880453	1978	1978	1978	1978	0
29	20231124	210600	71880453	1978	1978	1978	1978	0
30	20231124	210500	71880453	1978	1978	1978	1978	0
31	20231124	210400	71880453	1978	1978	1978	1978	0
32	20231124	210300	71880453	1978	1978	1978	1978	1223
33	20231124	210200	71880453	1978	1978	1978	1978	0
34	20231124	210100	71880453	1978	1978	1978	1978	0
35	20231124	210000	71880453	1978	1978	1978	1978	0
36	20231124	205900	71880453	1978	1978	1978	1978	0
37	20231124	205800	71880453	1978	1978	1978	1978	0
38	20231124	205700	71880453	1978	1978	1978	1978	0
39	20231124	205600	71880453	1978	1978	1978	1978	0
40	20231124	205500	71880453	1978	1978	1978	1978	0
41	20231124	205400	71880453	1978	1978	1978	1978	0
42	20231124	205300	71880453	1978	1978	1978	1978	0
43	20231124	205200	71880453	1978	1978	1978	1978	0
44	20231124	205100	71880453	1978	1978	1978	1978	0
45	20231124	205000	71880453	1978	1978	1978	1978	0
46	20231124	204900	71880453	1978	1978	1978	1978	0
47	20231124	204800	71880453	1978	1978	1978	1978	0
48	20231124	204700	71880453	1978	1978	1978	1978	0
49	20231124	204600	71880453	1978	1978	1978	1978	0
50	20231124	204500	71880453	1978	1978	1978	1978	0
51	20231124	204400	71880453	1978	1978	1978	1978	0
52	20231124	204300	71880453	1978	1978	1978	1978	0
53	20231124	204200	71880453	1978	1978	1978	1978	0
54	20231124	204100	71880453	1978	1978	1978	1978	0
55	20231124	204000	71880453	1978	1978	1978	1978	0
56	20231124	203900	71880453	1978	1978	1978	1978	0
57	20231124	203800	71880453	1978	1978	1978	1978	0
58	20231124	203700	71880453	1978	1978	1978	1978	0
59	20231124	203600	71880453	1978	1978	1978	1978	0
60	20231124	203500	71880453	1978	1978	1978	1978	0
61	20231124	203400	71880453	1978	1978	1978	1978	0
62	20231124	203300	71880453	1978	1978	1978	1978	1223
63	20231124	203200	71880453	1978	1978	1978	1978	0
64	20231124	203100	71880453	1978	1978	1978	1978	0
65	20231124	203000	71880453	1978	1978	1978	1978	0
66	20231124	202900	71880453	1978	1978	1978	1978	0
67	20231124	202800	71880453	1978	1978	1978	1978	0
68	20231124	202700	71880453	1978	1978	1978	1978	0
69	20231124	202600	71880453	1978	1978	1978	1978	0
70	20231124	202500	71880453	1978	1978	1978	1978	0
71	20231124	202400	71880453	1978	1978	1978	1978	0
72	20231124	202300	71880453	1978	1978	1978	1978	0
73	20231124	202200	71880453	1978	1978	1978	1978	0
74	20231124	202100	71880453	1978	1978	1978	1978	0
75	20231124	202000	71880453	1978	1978	1978	1978	0
76	20231124	201900	71880453	1978	1978	1978	1978	0
77	20231124	201800	71880453	1978	1978	1978	1978	0
78	20231124	201700	71880453	1978	1978	1978	1978	0
79	20231124	201600	71880453	1978	1978	1978	1978	0
80	20231124	201500	71880453	1978	1978	1978	1978	0
81	20231124	201400	71880453	1978	1978	1978	1978	0
82	20231124	201300	71880453	1978	1978	1978	1978	0
83	20231124	201200	71880453	1978	1978	1978	1978	0
84	20231124	201100	71880453	1978	1978	1978	1978	0
85	20231124	201000	71880453	1978	1978	1978	1978	0
86	20231124	200900	71880453	1978	1978	1978	1978	0
87	20231124	200800	71880453	1978	1978	1978	1978	0
88	20231124	200700	71880453	1978	1978	1978	1978	0
89	20231124	200600	71880453	1978	1978	1978	1978	0
90	20231124	200500	71880453	1978	1978	1978	1978	0
91	20231124	200400	71880453	1978	1978	1978	1978	0
92	20231124	200300	71880453	1978	1978	1978	1978	1223
93	20231124	200200	71880453	1978	1978	1978	1978	0
94	20231124	200100	71880453	1978	1978	1978	1978	0
95	20231124	200000	71880453	1978	1978	1978	1978	0
96	20231124	195900	71880453	1978	1978	1978	1978	0
97	20231124	195800	71880453	1978	1978	1978	1978	0
98	20231124	195700	71880453	1978	1978	1978	1978	0
99	20231124	195600	71880453	1978	1978	1978	1978	0
100	20231124	195500	71880453	1978	1978	1978	1978	0
101	20231124	195400	71880453	1978	1978	1978	1978	0
102	20231124	195300	71880453	1978	1978	1978	1978	0
103	20231124	195200	71880453	1978	1978	1978	1978	0
104	20231124	195100	71880453	1978	1978	1978	1978	0
105	20231124	195000	71880453	1978	1978	1978	1978	0
106	20231124	194900	71880453	1978	1978	1978	1978	0
107	20231124	194800	71880453	1978	1978	1978	1978	0
108	20231124	194700	71880453	1978	1978	1978	1978	0
109	20231124	194600	71880453	1978	1978	1978	1978	0
110	20231124	194500	71880453	1978	1978	1978	1978	0
111	20231124	194400	71880453	1978	1978	1978	1978	0
112	20231124	194300	71880453	1978	1978	1978	1978	0
113	20231124	194200	71880453	1978	1978	1978	1978	0
114	20231124	194100	71880453	1978	1978	1978	1978	0
115	20231124	194000	71880453	1978	1978	1978	1978	0
116	20231124	193900	71880453	1978	1978	1978	1978	0
117	20231124	193800	71880453	1978	1978	1978	1978	0
118	20231124	193700	71880453	1978	1978	1978	1978	0
119	20231124	193600	71880453	1978	1978	1978	1978	0
120	20231124	193500	71880453	1978	1978	1978	1978	0
121	20231124	193400	71880453	1978	1978	1978	1978	0
122	20231124	193300	71880453	1978	1978	1978	1978	1223
123	20231124	193200	71880453	1978	1978	1978	1978	0
124	20231124	193100	71880453	1978	1978	1978	1978	0
125	20231124	193000	71880453	1978	1978	1978	1978	0
126	20231124	192900	71880453	1978	1978	1978	1978	0
127	20231124	192800	71880453	1978	1978	1978	1978	0
128	20231124	192700	71880453	1978	1978	1978	1978	0
129	20231124	192600	71880453	1978	1978	1978	1978	0
130	20231124	192500	71880453	1978	1978	1978	1978	0
131	20231124	192400	71880453	1978	1978	1978	1978	0
132	20231124	192300	71880453	1978	1978	1978	1978	0
133	20231124	192200	71880453	1978	1978	1978	1978	0
134	20231124	192100	71880453	1978	1978	1978	1978	0
135	20231124	192000	71880453	1978	1978	1978	1978	0
136	20231124	191900	71880453	1978	1978	1978	1978	0
137	20231124	191800	71880453	1978	1978	1978	1978	0
138	20231124	191700	71880453	1978	1978	1978	1978	0
139	20231124	191600	71880453	1978	1978	1978	1978	0
140	20231124	191500	71880453	1978	1978	1978	1978	0
141	20231124	191400	71880453	1978	1978	1978	1978	0
142	20231124	191300	71880453	1978	1978	1978	1978	0
143	20231124	191200	71880453	1978	1978	1978	1978	0
144	20231124	191100	71880453	1978	1978	1978	1978	0
145	20231124	191000	71880453	1978	1978	1978	1978	0
146	20231124	190900	71880453	1978	1978	1978	1978	0
147	20231124	190800	71880453	1978	1978	1978	1978	0
148	20231124	190700	71880453	1978	1978	1978	1978	0
149	20231124	190600	71880453	1978	1978	1978	1978	0
150	20231124	190500	71880453	1978	1978	1978	1978	0
151	20231124	190400	71880453	1978	1978	1978	1978	0
152	20231124	190300	71880453	1978	1978	1978	1978	1223
153	20231124	190200	71880453	1978	1978	1978	1978	0
154	20231124	190100	71880453	1978	1978	1978	1978	0
155	20231124	190000	71880453	1978	1978	1978	1978	0
156	20231124	185900	71880453	1978	1978	1978	1978	0
157	20231124	185800	71880453	1978	1978	1978	1978	0
158	20231124	185700	71880453	1978	1978	1978	1978	0
159	20231124	185600	71880453	1978	1978	1978	1978	0
160	20231124	185500	71880453	1978	1978	1978	1978	0
161	20231124	185400	71880453	1978	1978	1978	1978	0
162	20231124	185300	71880453	1978	1978	1978	1978	0
163	20231124	185200	71880453	1978	1978	1978	1978	0
164	20231124	185100	71880453	1978	1978	1978	1978	0
165	20231124	185000	71880453	1978	1978	1978	1978	0
166	20231124	184900	71880453	1978	1978	1978	1978	0
167	20231124	184800	71880453	1978	1978	1978	1978	0
168	20231124	184700	71880453	1978	1978	1978	1978	0
169	20231124	184600	71880453	1978	1978	1978	1978	0
170	20231124	184500	71880453	1978	1978	1978	1978	0
171	20231124	184400	71880453	1978	1978	1978	1978	0
172	20231124	184300	71880453	1978	1978	1978	1978	0
173	20231124	184200	71880453	1978	1978	1978	1978	0
174	20231124	184100	71880453	1978	1978	1978	1978	0
175	20231124	184000	71880453	1978	1978	1978	1978	0
176	20231124	183900	71880453	1978	1978	1978	1978	0
177	20231124	183800	71880453	1978	1978	1978	1978	0
178	20231124	183700	71880453	1978	1978	1978	1978	0
179	20231124	183600	71880453	1978	1978	1978	1978	0
180	20231124	183500	71880453	1978	1978	1978	1978	0
181	20231124	183400	71880453	1978	1978	1978	1978	0
182	20231124	183300	71880453	1978	1978	1978	1978	1223
183	20231124	183200	71880453	1978	1978	1978	1978	0
184	20231124	183100	71880453	1978	1978	1978	1978	0
185	20231124	183000	71880453	1978	1978	1978	1978	0
186	20231124	182900	71880453	1978	1978	1978	1978	0
187	20231124	182800	71880453	1978	1978	1978	1978	0
188	20231124	182700	71880453	1978	1978	1978	1978	0
189	20231124	182600	71880453	1978	1978	1978	1978	0
190	20231124	182500	71880453	1978	1978	1978	1978	0
191	20231124	182400	71880453	1978	1978	1978	1978	0
192	20231124	182300	71880453	1978	1978	1978	1978	0
193	20231124	182200	71880453	1978	1978	1978	1978	0
194	20231124	182100	71880453	1978	1978	1978	1978	0
195	20231124	182000	71880453	1978	1978	1978	1978	0
196	20231124	181900	71880453	1978	1978	1978	1978	0
197	20231124	181800	71880453	1978	1978	1978	1978	0
198	20231124	181700	71880453	1978	1978	1978	1978	0
199	20231124	181600	71880453	1978	1978	1978	1978	0
200	20231124	181500	71880453	1978	1978	1978	1978	0
201	20231124	181400	71880453	1978	1978	1978	1978	0
202	20231124	181300	71880453	1978	1978	1978	1978	0
203	20231124	181200	71880453	1978	1978	1978	1978	0
204	20231124	181100	71880453	1978	1978	1978	1978	0
205	20231124	181000	71880453	1978	1978	1978	1978	0
206	20231124	180900	71880453	1978	1978	1978	1978	0
207	20231124	180800	71880453	1978	1978	1978	1978	0
208	20231124	180700	71880453	1978	1978	1978	1978	0
209	20231124	180600	71880453	1978	1978	1978	1978	0
210	20231124	180500	71880453	1978	1978	1978	1978	0
211	20231124	180400	71880453	1978	1978	1978	1978	0
212	20231124	180300	71880453	1978	1978	1978	1978	1223
213	20231124	180200	71880453	1978	1978	1978	1978	0
214	20231124	180100	71880453	1978	1978	1978	1978	0
215	20231124	180000	71880453	1978	1978	1978	1978	0
216	20231124	175900	71880453	1978	1978	1978	1978	0
217	20231124	175800	71880453	1978	1978	1978	1978	0
218	20231124	175700	71880453	1978	1978	1978	1978	0
219	20231124	175600	71880453	1978	1978	1978	1978	0
220	20231124	175500	71880453	1978	1978	1978	1978	0
221	20231124	175400	71880453	1978	1978	1978	1978	0
222	20231124	175300	71880453	1978	1978	1978	1978	0
223	20231124	175200	71880453	1978	1978	1978	1978	0
224	20231124	175100	71880453	1978	1978	1978	1978	0
225	20231124	175000	71880453	1978	1978	1978	1978	0
226	20231124	174900	71880453	1978	1978	1978	1978	0
227	20231124	174800	71880453	1978	1978	1978	1978	0
228	20231124	174700	71880453	1978	1978	1978	1978	0
229	20231124	174600	71880453	1978	1978	1978	1978	0
230	20231124	174500	71880453	1978	1978	1978	1978	0
231	20231124	174400	71880453	1978	1978	1978	1978	0
232	20231124	174300	71880453	1978	1978	1978	1978	0
233	20231124	174200	71880453	1978	1978	1978	1978	0
234	20231124	174100	71880453	1978	1978	1978	1978	0
235	20231124	174000	71880453	1978	1978	1978	1978	0
236	20231124	173900	71880453	1978	1978	1978	1978	0
237	20231124	173800	71880453	1978	1978	1978	1978	0
238	20231124	173700	71880453	1978	1978	1978	1978	0
239	20231124	173600	71880453	1978	1978	1978	1978	0
240	20231124	173500	71880453	1978	1978	1978	1978	0
241	20231124	173400	71880453	1978	1978	1978	1978	0
242	20231124	173300	71880453	1978	1978	1978	1978	1223
243	20231124	173200	71880453	1978	1978	1978	1978	0
244	20231124	173100	71880453	1978	1978	1978	1978	0
245	20231124	173000	71880453	1978	1978	1978	1978	0
246	20231124	172900	71880453	1978	1978	1978	1978	0
247	20231124	172800	71880453	1978	1978	1978	1978	0
248	20231124	172700	71880453	1978	1978	1978	1978	0
249	20231124	172600	71880453	1978	1978	1978	1978	0
250	20231124	172500	71880453	1978	1978	1978	1978	0
251	20231124	172400	71880453	1978	1978	1978	1978	0
252	20231124	172300	71880453	1978	1978	1978	1978	0
253	20231124	172200	71880453	1978	1978	1978	1978	0
254	20231124	172100	71880453	1978	1978	1978	1978	0
255	20231124	172000	71880453	1978	1978	1978	1978	0
256	20231124	171900	71880453	1978	1978	1978	1978	0
257	20231124	171800	71880453	1978	1978	1978	1978	0
258	20231124	171700	71880453	1978	1978	1978	1978	0
259	20231124	171600	71880453	1978	1978	1978	1978	0
260	20231124	171500	71880453	1978	1978	1978	1978	0
261	20231124	171400	71880453	1978	1978	1978	1978	0
262	20231124	171300	71880453	1978	1978	1978	1978	0
263	20231124	171200	71880453	1978	1978	1978	1978	0
264	20231124	171100	71880453	1978	1978	1978	1978	0
265	20231124	171000	71880453	1978	1978	1978	1978	0
266	20231124	170900	71880453	1978	1978	1978	1978	0
267	20231124	170800	71880453	1978	1978	1978	1978	0
268	20231124	170700	71880453	1978	1978	1978	1978	0
269	20231124	170600	71880453	1978	1978	1978	1978	0
270	20231124	170500	71880453	1978	1978	1978	1978	0
271	20231124	170400	71880453	1978	1978	1978	1978	0
272	20231124	170300	71880453	1978	1978	1978	1978	1223
273	20231124	170200	71880453	1978	1978	1978	1978	0
274	20231124	170100	71880453	1978	1978	1978	1978	0
275	20231124	170000	71880453	1978	1978	1978	1978	0
276	20231124	165900	71880453	1978	1978	1978	1978	0
277	20231124	165800	71880453	1978	1978	1978	1978	0
278	20231124	165700	71880453	1978	1978	1978	1978	0
279	20231124	165600	71880453	1978	1978	1978	1978	0
280	20231124	165500	71880453	1978	1978	1978	1978	0
281	20231124	165400	71880453	1978	1978	1978	1978	0
282	20231124	165300	71880453	1978	1978	1978	1978	0
283	20231124	165200	71880453	1978	1978	1978	1978	0
284	20231124	165100	71880453	1978	1978	1978	1978	0
285	20231124	165000	71880453	1978	1978	1978	1978	0
286	20231124	164900	71880453	1978	1978	1978	1978	0
287	20231124	164800	71880453	1978	1978	1978	1978	0
288	20231124	164700	71880453	1978	1978	1978	1978	0
289	20231124	164600	71880453	1978	1978	1978	1978	0
290	20231124	164500	71880453	1978	1978	1978	1978	0
291	20231124	164400	71880453	1978	1978	1978	1978	0
292	20231124	164300	71880453	1978	1978	1978	1978	0
293	20231124	164200	71880453	1978	1978	1978	1978	0
294	20231124	164100	71880453	1978	1978	1978	1978	0
295	20231124	164000	71880453	1978	1978	1978	1978	0
296	20231124	163900	71880453	1978	1978	1978	1978	0
297	20231124	163800	71880453	1978	1978	1978	1978	0
298	20231124	163700	71880453	1978	1978	1978	1978	0
299	20231124	163600	71880453	1978	1978	1978	1978	0
300	20231124	163500	71880453	1978	1978	1978	1978	0
301	20231124	163400	71880453	1978	1978	1978	1978	0
302	20231124	163300	71880453	1978	1978	1978	1978	1223
303	20231124	163200	71880453	1978	1978	1978	1978	0
304	20231124	163100	71880453	1978	1978	1978	1978	0
305	20231124	163000	71880453	1978	1978	1978	1978	0
306	20231124	162900	71880453	1978	1978	1978	1978	0
307	20231124	162800	71880453	1978	1978	1978	1978	0
308	20231124	162700	71880453	1978	1978	1978	1978	0
309	20231124	162600	71880453	1978	1978	1978	1978	0
310	20231124	162500	71880453	1978	1978	1978	1978	0
311	20231124	162400	71880453	1978	1978	1978	1978	0
312	20231124	162300	71880453	1978	1978	1978	1978	0
313	20231124	162200	71880453	1978	1978	1978	1978	0
314	20231124	162100	71880453	1978	1978	1978	1978	0
315	20231124	162000	71880453	1978	1978	1978	1978	0
316	20231124	161900	71880453	1978	1978	1978	1978	0
317	20231124	161800	71880453	1978	1978	1978	1978	0
318	20231124	161700	71880453	1978	1978	1978	1978	0
319	20231124	161600	71880453	1978	1978	1978	1978	0
320	20231124	161500	71880453	1978	1978	1978	1978	0
321	20231124	161400	71880453	1978	1978	1978	1978	0
322	20231124	161300	71880453	1978	1978	1978	1978	0
323	20231124	161200	71880453	1978	1978	1978	1978	0
324	20231124	161100	71880453	1978	1978	1978	1978	0
325	20231124	161000	71880453	1978	1978	1978	1978	0
326	20231124	160900	71880453	1978	1978	1978	1978	0
327	20231124	160800	71880453	1978	1978	1978	1978	0
328	20231124	160700	71880453	1978	1978	1978	1978	0
329	20231124	160600	71880453	1978	1978	1978	1978	0
330	20231124	160500	71880453	1978	1978	1978	1978	0
331	20231124	160400	71880453	1978	1978	1978	1978	0
332	20231124	160300	71880453	1978	1978	1978	1978	1223
333	20231124	160200	71880453	1978	1978	1978	1978	0
334	20231124	160100	71880453	1978	1978	1978	1978	0
335	20231124	160000	71880453	1978	1978	1978	1978	0
336	20231124	155900	71880453	1978	1978	1978	1978	0
337	20231124	155800	71880453	1978	1978	1978	1978	0
338	20231124	155700	71880453	1978	1978	1978	1978	0
339	20231124	155600	71880453	1978	1978	1978	1978	0
340	20231124	155500	71880453	1978	1978	1978	1978	0
341	20231124	155400	71880453	1978	1978	1978	1978	0
342	20231124	155300	71880453	1978	1978	1978	1978	0
343	20231124	155200	71880453	1978	1978	1978	1978	0
344	20231124	155100	71880453	1978	1978	1978	1978	0
345	20231124	155000	71880453	1978	1978	1978	1978	0
346	20231124	154900	71880453	1978	1978	1978	1978	0
347	20231124	154800	71880453	1978	1978	1978	1978	0
348	20231124	154700	71880453	1978	1978	1978	1978	0
349	20231124	154600	71880453	1978	1978	1978	1978	0
350	20231124	154500	71880453	1978	1978	1978	1978	0
351	20231124	154400	71880453	1978	1978	1978	1978	0
352	20231124	154300	71880453	1978	1978	1978	1978	0
353	20231124	154200	71880453	1978	1978	1978	1978	0
354	20231124	154100	71880453	1978	1978	1978	1978	0
355	20231124	154000	71880453	1978	1978	1978	1978	0
356	20231124	153900	71880453	1978	1978	1978	1978	0
357	20231124	153800	71880453	1978	1978	1978	1978	0
358	20231124	153700	71880453	1978	1978	1978	1978	0
359	20231124	153600	71880453	1978	1978	1978	1978	0
360	20231124	153500	71880453	1978	1978	1978	1978	0
361	20231124	153400	71880453	1978	1978	1978	1978	0
362	20231124	153300	71880453	1978	1978	1978	1978	1223
363	20231124	153200	71880453	1978	1978	1978	1978	0
364	20231124	153100	71880453	1978	1978	1978	1978	0
365	20231124	153000	71880453	1978	1978	1978	1978	1223
366	20231124	152900	69461359	1978	1978	1978	1978	0
367	20231124	152800	69461359	1978	1978	1978	1978	0
368	20231124	152700	69461359	1978	1978	1978	1978	0
369	20231124	152600	69461359	1978	1978	1978	1978	0
370	20231124	152500	69461359	1978	1978	1978	1978	0
371	20231124	152400	69461359	1978	1978	1978	1978	0
372	20231124	152300	69461359	1978	1978	1978	1978	0
373	20231124	152200	69461359	1978	1978	1978	1978	0
374	20231124	152100	69461359	1978	1978	1978	1978	0
375	20231124	152000	69461359	1978	1978	1978	1978	0
376	20231124	151900	69461359	1978	1975	1978	1975	25
377	20231124	151800	69411963	1975	1975	1975	1975	175
378	20231124	151700	69066338	1975	1975	1975	1975	0
379	20231124	151600	69066338	1975	1975	1975	1975	810
380	20231124	151500	67466588	1975	1975	1975	1975	0
381	20231124	151400	67466588	1975	1975	1975	1975	0
382	20231124	151300	67466588	1975	1975	1975	1975	0
383	20231124	151200	67466588	1975	1975	1975	1975	0
384	20231124	151100	67466588	1975	1975	1975	1975	0
385	20231124	151000	67466588	1975	1975	1975	1975	0
386	20231124	150900	67466588	1975	1975	1975	1975	0
387	20231124	150800	67466588	1975	1975	1975	1975	0
388	20231124	150700	67466588	1975	1975	1975	1975	100
389	20231124	150600	67269088	1975	1975	1975	1975	0
390	20231124	150500	67269088	1975	1975	1975	1975	38
391	20231124	150400	67194038	1975	1975	1975	1975	0
392	20231124	150300	67194038	1975	1975	1975	1975	0
393	20231124	150200	67194038	1975	1975	1975	1975	0
394	20231124	150100	67194038	1975	1975	1975	1975	0
395	20231124	150000	67194038	1975	1975	1975	1975	0
396	20231124	145900	67194038	1975	1974	1975	1974	621
397	20231124	145800	65967569	1975	1975	1975	1975	0
398	20231124	145700	65967569	1975	1975	1975	1975	0
399	20231124	145600	65967569	1975	1975	1975	1975	0
400	20231124	145500	65967569	1975	1975	1975	1975	0
401	20231124	145400	65967569	1975	1975	1975	1975	0
402	20231124	145300	65967569	1975	1975	1975	1975	0
403	20231124	145200	65967569	1975	1975	1975	1975	0
404	20231124	145100	65967569	1975	1975	1975	1975	0
405	20231124	145000	65967569	1975	1975	1975	1975	0
406	20231124	144900	65967569	1975	1975	1975	1975	0
407	20231124	144800	65967569	1975	1975	1975	1975	0
408	20231124	144700	65967569	1975	1975	1975	1975	0
409	20231124	144600	65967569	1975	1975	1975	1975	0
410	20231124	144500	65967569	1975	1975	1975	1975	0
411	20231124	144400	65967569	1975	1975	1975	1975	0
412	20231124	144300	65967569	1975	1975	1975	1975	0
413	20231124	144200	65967569	1975	1975	1975	1975	0
414	20231124	144100	65967569	1975	1975	1975	1975	0
415	20231124	144000	65967569	1975	1975	1975	1975	0
416	20231124	143900	65967569	1975	1975	1975	1975	0
417	20231124	143800	65967569	1975	1975	1975	1975	0
418	20231124	143700	65967569	1975	1975	1975	1975	0
419	20231124	143600	65967569	1975	1975	1975	1975	0
420	20231124	143500	65967569	1975	1975	1975	1975	0
421	20231124	143400	65967569	1975	1975	1975	1975	0
422	20231124	143300	65967569	1975	1975	1975	1975	0
423	20231124	143200	65967569	1975	1975	1975	1975	0
424	20231124	143100	65967569	1975	1975	1975	1975	0
425	20231124	143000	65967569	1975	1975	1975	1975	0
426	20231124	142900	65967569	1975	1975	1975	1975	0
427	20231124	142800	65967569	1975	1975	1975	1975	0
428	20231124	142700	65967569	1975	1975	1975	1975	0
429	20231124	142600	65967569	1975	1975	1975	1975	0
430	20231124	142500	65967569	1975	1975	1975	1975	0
431	20231124	142400	65967569	1975	1975	1975	1975	0
432	20231124	142300	65967569	1975	1975	1975	1975	0
433	20231124	142200	65967569	1975	1975	1975	1975	0
434	20231124	142100	65967569	1975	1975	1975	1975	0
435	20231124	142000	65967569	1975	1975	1975	1975	0
436	20231124	141900	65967569	1975	1975	1975	1975	526
437	20231124	141800	64928719	1975	1975	1975	1975	0
438	20231124	141700	64928719	1975	1975	1975	1975	0
439	20231124	141600	64928719	1975	1975	1975	1975	0
440	20231124	141500	64928719	1975	1975	1975	1975	0
441	20231124	141400	64928719	1975	1975	1975	1975	1600
442	20231124	141300	61768719	1975	1975	1975	1975	0
443	20231124	141200	61768719	1975	1975	1975	1975	0
444	20231124	141100	61768719	1975	1975	1975	1975	0
445	20231124	141000	61768719	1975	1975	1975	1975	0
446	20231124	140900	61768719	1975	1975	1975	1975	0
447	20231124	140800	61768719	1975	1975	1975	1975	0
448	20231124	140700	61768719	1975	1975	1975	1975	0
449	20231124	140600	61768719	1975	1975	1975	1975	0
450	20231124	140500	61768719	1975	1975	1975	1975	0
451	20231124	140400	61768719	1975	1975	1975	1975	50
452	20231124	140300	61669969	1975	1975	1975	1975	0
453	20231124	140200	61669969	1975	1975	1975	1975	0
454	20231124	140100	61669969	1975	1975	1975	1975	0
455	20231124	140000	61669969	1975	1975	1975	1975	2044
456	20231124	135900	57633069	1975	1975	1975	1975	0
457	20231124	135800	57633069	1975	1975	1975	1975	0
458	20231124	135700	57633069	1975	1976	1976	1975	1619
459	20231124	135600	54435533	1977	1977	1977	1977	44
460	20231124	135500	54348545	1977	1977	1977	1977	0
461	20231124	135400	54348545	1977	1977	1977	1977	0
462	20231124	135300	54348545	1977	1977	1977	1977	0
463	20231124	135200	54348545	1977	1977	1977	1977	0
464	20231124	135100	54348545	1977	1977	1977	1977	0
465	20231124	135000	54348545	1977	1977	1977	1977	0
466	20231124	134900	54348545	1977	1977	1977	1977	6
467	20231124	134800	54336683	1977	1977	1977	1977	0
468	20231124	134700	54336683	1977	1977	1977	1977	0
469	20231124	134600	54336683	1977	1977	1977	1977	1
470	20231124	134500	54334706	1977	1977	1977	1977	303
471	20231124	134400	53735675	1976	1976	1976	1976	0
472	20231124	134300	53735675	1976	1976	1976	1976	202
473	20231124	134200	53336523	1975	1975	1975	1975	0
474	20231124	134100	53336523	1975	1975	1975	1975	0
475	20231124	134000	53336523	1975	1975	1975	1975	91
476	20231124	133900	53156798	1975	1975	1975	1975	0
477	20231124	133800	53156798	1975	1975	1975	1975	0
478	20231124	133700	53156798	1975	1975	1975	1975	0
479	20231124	133600	53156798	1975	1975	1975	1975	0
480	20231124	133500	53156798	1975	1975	1975	1975	1
481	20231124	133400	53154823	1976	1976	1976	1976	10
482	20231124	133300	53135063	1976	1976	1976	1976	50
483	20231124	133200	53036263	1976	1976	1976	1976	0
484	20231124	133100	53036263	1976	1976	1976	1976	0
485	20231124	133000	53036263	1976	1976	1976	1976	0
486	20231124	132900	53036263	1976	1976	1976	1976	0
487	20231124	132800	53036263	1976	1976	1976	1976	0
488	20231124	132700	53036263	1976	1976	1976	1976	0
489	20231124	132600	53036263	1976	1976	1976	1976	0
490	20231124	132500	53036263	1976	1976	1976	1976	0
491	20231124	132400	53036263	1976	1976	1976	1976	0
492	20231124	132300	53036263	1976	1976	1976	1976	0
493	20231124	132200	53036263	1976	1976	1976	1976	90
494	20231124	132100	52858423	1976	1976	1976	1976	0
495	20231124	132000	52858423	1976	1976	1976	1976	0
496	20231124	131900	52858423	1976	1976	1976	1976	0
497	20231124	131800	52858423	1976	1976	1976	1976	0
498	20231124	131700	52858423	1976	1976	1976	1976	0
499	20231124	131600	52858423	1976	1976	1976	1976	0
500	20231124	131500	52858423	1976	1976	1976	1976	510
501	20231124	131400	51850663	1976	1976	1976	1976	0
502	20231124	131300	51850663	1976	1976	1976	1976	0
503	20231124	131200	51850663	1976	1976	1976	1976	0
504	20231124	131100	51850663	1976	1976	1976	1976	0
505	20231124	131000	51850663	1976	1976	1976	1976	0
506	20231124	130900	51850663	1976	1976	1976	1976	0
507	20231124	130800	51850663	1976	1976	1976	1976	0
508	20231124	130700	51850663	1976	1976	1976	1976	101
509	20231124	130600	51651087	1975	1975	1975	1975	100
510	20231124	130500	51453587	1976	1976	1976	1976	0
511	20231124	130400	51453587	1976	1976	1976	1976	0
512	20231124	130300	51453587	1976	1976	1976	1976	0
513	20231124	130200	51453587	1976	1976	1976	1976	0
514	20231124	130100	51453587	1976	1976	1976	1976	0
515	20231124	130000	51453587	1976	1976	1976	1976	0
516	20231124	125900	51453587	1976	1976	1976	1976	37
517	20231124	125800	51380475	1976	1976	1976	1976	0
518	20231124	125700	51380475	1976	1976	1976	1976	0
519	20231124	125600	51380475	1976	1976	1976	1976	0
520	20231124	125500	51380475	1976	1976	1976	1976	0
521	20231124	125400	51380475	1976	1976	1976	1976	0
522	20231124	125300	51380475	1976	1976	1976	1976	0
523	20231124	125200	51380475	1976	1976	1976	1976	0
524	20231124	125100	51380475	1976	1976	1976	1976	0
525	20231124	125000	51380475	1976	1976	1976	1976	0
526	20231124	124900	51380475	1976	1976	1976	1976	0
527	20231124	124800	51380475	1976	1976	1976	1976	0
528	20231124	124700	51380475	1976	1976	1976	1976	12
529	20231124	124600	51356763	1976	1976	1976	1976	0
530	20231124	124500	51356763	1976	1976	1976	1976	0
531	20231124	124400	51356763	1976	1976	1976	1976	0
532	20231124	124300	51356763	1976	1976	1976	1976	0
533	20231124	124200	51356763	1976	1976	1976	1976	1
534	20231124	124100	51354787	1975	1975	1975	1975	0
535	20231124	124000	51354787	1975	1975	1975	1975	0
536	20231124	123900	51354787	1975	1975	1975	1975	0
537	20231124	123800	51354787	1975	1975	1975	1975	0
538	20231124	123700	51354787	1975	1975	1975	1975	0
539	20231124	123600	51354787	1975	1975	1975	1975	0
540	20231124	123500	51354787	1975	1975	1975	1975	0
541	20231124	123400	51354787	1975	1975	1975	1975	0
542	20231124	123300	51354787	1975	1975	1975	1975	0
543	20231124	123200	51354787	1975	1975	1975	1975	0
544	20231124	123100	51354787	1975	1975	1975	1975	0
545	20231124	123000	51354787	1975	1975	1975	1975	0
546	20231124	122900	51354787	1975	1975	1975	1975	0
547	20231124	122800	51354787	1975	1975	1975	1975	0
548	20231124	122700	51354787	1975	1975	1975	1975	0
549	20231124	122600	51354787	1975	1975	1975	1975	0
550	20231124	122500	51354787	1975	1975	1975	1975	0
551	20231124	122400	51354787	1975	1975	1975	1975	0
552	20231124	122300	51354787	1975	1975	1975	1975	0
553	20231124	122200	51354787	1975	1975	1975	1975	0
554	20231124	122100	51354787	1975	1975	1975	1975	0
555	20231124	122000	51354787	1975	1975	1975	1975	0
556	20231124	121900	51354787	1975	1975	1975	1975	10
557	20231124	121800	51335037	1975	1975	1975	1975	0
558	20231124	121700	51335037	1975	1975	1975	1975	160
559	20231124	121600	51019037	1975	1975	1975	1975	0
560	20231124	121500	51019037	1975	1975	1975	1975	0
561	20231124	121400	51019037	1975	1975	1975	1975	0
562	20231124	121300	51019037	1975	1975	1975	1975	0
563	20231124	121200	51019037	1975	1975	1975	1975	0
564	20231124	121100	51019037	1975	1975	1975	1975	0
565	20231124	121000	51019037	1975	1975	1975	1975	0
566	20231124	120900	51019037	1975	1975	1975	1975	0
567	20231124	120800	51019037	1975	1975	1975	1975	0
568	20231124	120700	51019037	1975	1975	1975	1975	10
569	20231124	120600	50999287	1975	1975	1975	1975	0
570	20231124	120500	50999287	1975	1975	1975	1975	0
571	20231124	120400	50999287	1975	1975	1975	1975	0
572	20231124	120300	50999287	1975	1975	1975	1975	0
573	20231124	120200	50999287	1975	1975	1975	1975	0
574	20231124	120100	50999287	1975	1975	1975	1975	0
575	20231124	120000	50999287	1975	1975	1975	1975	0
576	20231124	115900	50999287	1975	1975	1975	1975	0
577	20231124	115800	50999287	1975	1975	1975	1975	0
578	20231124	115700	50999287	1975	1975	1975	1975	100
579	20231124	115600	50801787	1975	1975	1975	1975	0
580	20231124	115500	50801787	1975	1975	1975	1975	0
581	20231124	115400	50801787	1975	1975	1975	1975	0
582	20231124	115300	50801787	1975	1975	1975	1975	0
583	20231124	115200	50801787	1975	1975	1975	1975	0
584	20231124	115100	50801787	1975	1975	1975	1975	0
585	20231124	115000	50801787	1975	1975	1975	1975	0
586	20231124	114900	50801787	1975	1975	1975	1975	0
587	20231124	114800	50801787	1975	1976	1976	1975	920
588	20231124	114700	48984783	1976	1976	1976	1976	0
589	20231124	114600	48984783	1976	1976	1976	1976	580
590	20231124	114500	47838703	1977	1977	1977	1977	0
591	20231124	114400	47838703	1977	1977	1977	1977	0
592	20231124	114300	47838703	1977	1977	1977	1977	0
593	20231124	114200	47838703	1977	1977	1977	1977	0
594	20231124	114100	47838703	1977	1977	1977	1977	0
595	20231124	114000	47838703	1977	1977	1977	1977	0
596	20231124	113900	47838703	1977	1977	1977	1977	0
597	20231124	113800	47838703	1977	1977	1977	1977	0
598	20231124	113700	47838703	1977	1977	1977	1977	0
599	20231124	113600	47838703	1977	1977	1977	1977	0
600	20231124	113500	47838703	1977	1977	1977	1977	0
601	20231124	113400	47838703	1977	1977	1977	1977	0
602	20231124	113300	47838703	1977	1977	1977	1977	0
603	20231124	113200	47838703	1977	1977	1977	1977	0
604	20231124	113100	47838703	1977	1977	1977	1977	0
605	20231124	113000	47838703	1977	1977	1977	1977	0
606	20231124	112900	47838703	1977	1977	1977	1977	0
607	20231124	112800	47838703	1977	1977	1977	1977	190
608	20231124	112700	47463073	1977	1977	1977	1977	0
609	20231124	112600	47463073	1977	1977	1977	1977	0
610	20231124	112500	47463073	1977	1977	1977	1977	0
611	20231124	112400	47463073	1977	1977	1977	1977	0
612	20231124	112300	47463073	1977	1977	1977	1977	0
613	20231124	112200	47463073	1977	1977	1977	1977	0
614	20231124	112100	47463073	1977	1977	1977	1977	0
615	20231124	112000	47463073	1977	1977	1977	1977	0
616	20231124	111900	47463073	1977	1977	1977	1977	0
617	20231124	111800	47463073	1977	1977	1977	1977	0
618	20231124	111700	47463073	1977	1977	1977	1977	0
619	20231124	111600	47463073	1977	1977	1977	1977	0
620	20231124	111500	47463073	1977	1977	1977	1977	0
621	20231124	111400	47463073	1977	1977	1977	1977	11
622	20231124	111300	47441326	1976	1976	1976	1976	0
623	20231124	111200	47441326	1976	1976	1976	1976	73
624	20231124	111100	47297078	1976	1976	1976	1976	0
625	20231124	111000	47297078	1976	1976	1976	1976	0
626	20231124	110900	47297078	1976	1976	1976	1976	0
627	20231124	110800	47297078	1976	1976	1976	1976	0
628	20231124	110700	47297078	1976	1976	1976	1976	0
629	20231124	110600	47297078	1976	1976	1976	1976	0
630	20231124	110500	47297078	1976	1976	1976	1976	0
631	20231124	110400	47297078	1976	1976	1976	1976	0
632	20231124	110300	47297078	1976	1976	1976	1976	0
633	20231124	110200	47297078	1976	1976	1976	1976	1584
634	20231124	110100	44167094	1976	1976	1976	1976	0
635	20231124	110000	44167094	1976	1976	1976	1976	0
636	20231124	105900	44167094	1976	1976	1976	1976	0
637	20231124	105800	44167094	1976	1976	1976	1976	0
638	20231124	105700	44167094	1976	1976	1976	1976	0
639	20231124	105600	44167094	1976	1976	1976	1976	0
640	20231124	105500	44167094	1976	1976	1976	1976	0
641	20231124	105400	44167094	1976	1976	1976	1976	0
642	20231124	105300	44167094	1976	1976	1976	1976	0
643	20231124	105200	44167094	1976	1976	1976	1976	1708
644	20231124	105100	40792086	1976	1976	1976	1976	0
645	20231124	105000	40792086	1976	1976	1976	1976	0
646	20231124	104900	40792086	1976	1976	1976	1976	0
647	20231124	104800	40792086	1976	1976	1976	1976	0
648	20231124	104700	40792086	1976	1976	1976	1976	0
649	20231124	104600	40792086	1976	1976	1976	1976	0
650	20231124	104500	40792086	1976	1976	1976	1976	0
651	20231124	104400	40792086	1976	1976	1976	1976	0
652	20231124	104300	40792086	1976	1976	1976	1976	0
653	20231124	104200	40792086	1976	1976	1976	1976	0
654	20231124	104100	40792086	1976	1976	1976	1976	0
655	20231124	104000	40792086	1976	1976	1976	1976	0
656	20231124	103900	40792086	1976	1976	1976	1976	0
657	20231124	103800	40792086	1976	1976	1976	1976	0
658	20231124	103700	40792086	1976	1976	1976	1976	0
659	20231124	103600	40792086	1976	1976	1976	1976	5
660	20231124	103500	40782206	1976	1976	1976	1976	0
661	20231124	103400	40782206	1976	1976	1976	1976	0
662	20231124	103300	40782206	1976	1976	1976	1976	0
663	20231124	103200	40782206	1976	1976	1976	1976	0
664	20231124	103100	40782206	1976	1976	1976	1976	0
665	20231124	103000	40782206	1976	1976	1976	1976	0
666	20231124	102900	40782206	1976	1976	1976	1976	0
667	20231124	102800	40782206	1976	1976	1976	1976	600
668	20231124	102700	39596606	1977	1977	1977	1977	0
669	20231124	102600	39596606	1977	1977	1977	1977	0
670	20231124	102500	39596606	1977	1977	1977	1977	0
671	20231124	102400	39596606	1977	1977	1977	1977	0
672	20231124	102300	39596606	1977	1977	1977	1977	0
673	20231124	102200	39596606	1977	1977	1977	1977	89
674	20231124	102100	39420653	1978	1978	1978	1978	0
675	20231124	102000	39420653	1978	1978	1978	1978	0
676	20231124	101900	39420653	1978	1978	1978	1978	0
677	20231124	101800	39420653	1978	1978	1978	1978	0
678	20231124	101700	39420653	1978	1978	1978	1978	0
679	20231124	101600	39420653	1978	1978	1978	1978	0
680	20231124	101500	39420653	1978	1978	1978	1978	0
681	20231124	101400	39420653	1978	1978	1978	1978	0
682	20231124	101300	39420653	1978	1978	1978	1978	55
683	20231124	101200	39311863	1978	1978	1978	1978	0
684	20231124	101100	39311863	1978	1978	1978	1978	0
685	20231124	101000	39311863	1978	1978	1978	1978	0
686	20231124	100900	39311863	1978	1978	1978	1978	0
687	20231124	100800	39311863	1978	1978	1978	1978	0
688	20231124	100700	39311863	1978	1978	1978	1978	0
689	20231124	100600	39311863	1978	1978	1978	1978	0
690	20231124	100500	39311863	1978	1978	1978	1978	0
691	20231124	100400	39311863	1978	1978	1978	1978	0
692	20231124	100300	39311863	1978	1978	1978	1978	11
693	20231124	100200	39290105	1978	1978	1978	1978	0
694	20231124	100100	39290105	1978	1978	1978	1978	0
695	20231124	100000	39290105	1978	1978	1978	1978	0
696	20231124	095900	39290105	1978	1978	1978	1978	0
697	20231124	095800	39290105	1978	1978	1978	1978	0
698	20231124	095700	39290105	1978	1978	1978	1978	0
699	20231124	095600	39290105	1978	1978	1978	1978	0
700	20231124	095500	39290105	1978	1978	1978	1978	1045
701	20231124	095400	37223095	1979	1979	1979	1979	0
702	20231124	095300	37223095	1979	1979	1979	1979	0
703	20231124	095200	37223095	1979	1979	1979	1979	0
704	20231124	095100	37223095	1979	1979	1979	1979	0
705	20231124	095000	37223095	1979	1979	1979	1979	15
706	20231124	094900	37193410	1979	1979	1979	1979	13
707	20231124	094800	37167683	1979	1979	1979	1979	0
708	20231124	094700	37167683	1979	1979	1979	1979	0
709	20231124	094600	37167683	1979	1979	1979	1979	324
710	20231124	094500	36526487	1979	1979	1979	1979	2176
711	20231124	094400	32220183	1977	1977	1977	1977	800
712	20231124	094300	30638583	1977	1977	1977	1977	2000
713	20231124	094200	26684583	1978	1978	1978	1978	859
714	20231124	094100	24985481	1978	1978	1978	1978	0
715	20231124	094000	24985481	1978	1978	1978	1978	141
716	20231124	093900	24706583	1977	1977	1977	1977	0
717	20231124	093800	24706583	1977	1978	1978	1977	112
718	20231124	093700	24485147	1978	1978	1978	1978	12
719	20231124	093600	24461411	1978	1978	1978	1978	0
720	20231124	093500	24461411	1978	1978	1978	1978	100
721	20231124	093400	24263611	1978	1978	1978	1978	0
722	20231124	093300	24263611	1978	1977	1978	1977	50
723	20231124	093200	24164731	1978	1978	1978	1978	0
724	20231124	093100	24164731	1978	1978	1978	1978	0
725	20231124	093000	24164731	1978	1978	1978	1978	0
726	20231124	092900	24164731	1978	1978	1978	1978	5
727	20231124	092800	24154841	1978	1978	1978	1978	111
728	20231124	092700	23935283	1978	1978	1978	1978	0
729	20231124	092600	23935283	1978	1978	1978	1978	0
730	20231124	092500	23935283	1978	1978	1978	1978	50
731	20231124	092400	23836383	1978	1978	1978	1978	3
732	20231124	092300	23830449	1978	1979	1979	1978	29
733	20231124	092200	23773059	1979	1979	1979	1979	296
734	20231124	092100	23187275	1980	1980	1980	1980	54
735	20231124	092000	23080355	1980	1980	1980	1980	55
736	20231124	091900	22971455	1979	1980	1980	1979	482
737	20231124	091800	22017455	1980	1980	1980	1980	0
738	20231124	091700	22017455	1980	1979	1980	1979	1872
739	20231124	091600	18311767	1977	1978	1979	1976	762
740	20231124	091500	16804427	1981	1981	1981	1981	0
741	20231124	091400	16804427	1981	1976	1981	1976	2403
742	20231124	091300	12047404	1976	1972	1976	1972	2238
743	20231124	091200	7629851	1972	1972	1972	1972	0
744	20231124	091100	7629851	1972	1972	1972	1972	13
745	20231124	091000	7604215	1972	1972	1972	1972	10
746	20231124	090900	7584495	1970	1970	1970	1970	0
747	20231124	090800	7584495	1970	1970	1970	1970	0
748	20231124	090700	7584495	1970	1970	1970	1970	300
749	20231124	090600	6993495	1970	1970	1970	1970	0
750	20231124	090500	6993495	1970	1970	1970	1970	0
751	20231124	090400	6993495	1970	1970	1970	1970	3433
752	20231124	090300	230485	1969	1969	1969	1969	0
753	20231124	090200	230485	1969	1969	1969	1969	1
754	20231124	090100	228516	1969	1969	1969	1969	4
755	20231124	090000	220640	1970	1970	1970	1970	112