KissMeData/322780/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	210400	209864091	1969	1969	1969	1969	5201
3	20231128	210300	209864091	1969	1969	1969	1969	0
4	20231128	210200	209864091	1969	1969	1969	1969	0
5	20231128	210100	209864091	1969	1969	1969	1969	0
6	20231128	210000	209864091	1969	1969	1969	1969	0
7	20231128	205900	209864091	1969	1969	1969	1969	0
8	20231128	205800	209864091	1969	1969	1969	1969	0
9	20231128	205700	209864091	1969	1969	1969	1969	0
10	20231128	205600	209864091	1969	1969	1969	1969	0
11	20231128	205500	209864091	1969	1969	1969	1969	0
12	20231128	205400	209864091	1969	1969	1969	1969	0
13	20231128	205300	209864091	1969	1969	1969	1969	0
14	20231128	205200	209864091	1969	1969	1969	1969	0
15	20231128	205100	209864091	1969	1969	1969	1969	0
16	20231128	205000	209864091	1969	1969	1969	1969	0
17	20231128	204900	209864091	1969	1969	1969	1969	0
18	20231128	204800	209864091	1969	1969	1969	1969	0
19	20231128	204700	209864091	1969	1969	1969	1969	0
20	20231128	204600	209864091	1969	1969	1969	1969	0
21	20231128	204500	209864091	1969	1969	1969	1969	0
22	20231128	204400	209864091	1969	1969	1969	1969	0
23	20231128	204300	209864091	1969	1969	1969	1969	0
24	20231128	204200	209864091	1969	1969	1969	1969	0
25	20231128	204100	209864091	1969	1969	1969	1969	0
26	20231128	204000	209864091	1969	1969	1969	1969	0
27	20231128	203900	209864091	1969	1969	1969	1969	0
28	20231128	203800	209864091	1969	1969	1969	1969	0
29	20231128	203700	209864091	1969	1969	1969	1969	0
30	20231128	203600	209864091	1969	1969	1969	1969	0
31	20231128	203500	209864091	1969	1969	1969	1969	0
32	20231128	203400	209864091	1969	1969	1969	1969	5201
33	20231128	203300	209864091	1969	1969	1969	1969	0
34	20231128	203200	209864091	1969	1969	1969	1969	0
35	20231128	203100	209864091	1969	1969	1969	1969	0
36	20231128	203000	209864091	1969	1969	1969	1969	0
37	20231128	202900	209864091	1969	1969	1969	1969	0
38	20231128	202800	209864091	1969	1969	1969	1969	0
39	20231128	202700	209864091	1969	1969	1969	1969	0
40	20231128	202600	209864091	1969	1969	1969	1969	0
41	20231128	202500	209864091	1969	1969	1969	1969	0
42	20231128	202400	209864091	1969	1969	1969	1969	0
43	20231128	202300	209864091	1969	1969	1969	1969	0
44	20231128	202200	209864091	1969	1969	1969	1969	0
45	20231128	202100	209864091	1969	1969	1969	1969	0
46	20231128	202000	209864091	1969	1969	1969	1969	0
47	20231128	201900	209864091	1969	1969	1969	1969	0
48	20231128	201800	209864091	1969	1969	1969	1969	0
49	20231128	201700	209864091	1969	1969	1969	1969	0
50	20231128	201600	209864091	1969	1969	1969	1969	0
51	20231128	201500	209864091	1969	1969	1969	1969	0
52	20231128	201400	209864091	1969	1969	1969	1969	0
53	20231128	201300	209864091	1969	1969	1969	1969	0
54	20231128	201200	209864091	1969	1969	1969	1969	0
55	20231128	201100	209864091	1969	1969	1969	1969	0
56	20231128	201000	209864091	1969	1969	1969	1969	0
57	20231128	200900	209864091	1969	1969	1969	1969	0
58	20231128	200800	209864091	1969	1969	1969	1969	0
59	20231128	200700	209864091	1969	1969	1969	1969	0
60	20231128	200600	209864091	1969	1969	1969	1969	0
61	20231128	200500	209864091	1969	1969	1969	1969	0
62	20231128	200400	209864091	1969	1969	1969	1969	5201
63	20231128	200300	209864091	1969	1969	1969	1969	0
64	20231128	200200	209864091	1969	1969	1969	1969	0
65	20231128	200100	209864091	1969	1969	1969	1969	0
66	20231128	200000	209864091	1969	1969	1969	1969	0
67	20231128	195900	209864091	1969	1969	1969	1969	0
68	20231128	195800	209864091	1969	1969	1969	1969	0
69	20231128	195700	209864091	1969	1969	1969	1969	0
70	20231128	195600	209864091	1969	1969	1969	1969	0
71	20231128	195500	209864091	1969	1969	1969	1969	0
72	20231128	195400	209864091	1969	1969	1969	1969	0
73	20231128	195300	209864091	1969	1969	1969	1969	0
74	20231128	195200	209864091	1969	1969	1969	1969	0
75	20231128	195100	209864091	1969	1969	1969	1969	0
76	20231128	195000	209864091	1969	1969	1969	1969	0
77	20231128	194900	209864091	1969	1969	1969	1969	0
78	20231128	194800	209864091	1969	1969	1969	1969	0
79	20231128	194700	209864091	1969	1969	1969	1969	0
80	20231128	194600	209864091	1969	1969	1969	1969	0
81	20231128	194500	209864091	1969	1969	1969	1969	0
82	20231128	194400	209864091	1969	1969	1969	1969	0
83	20231128	194300	209864091	1969	1969	1969	1969	0
84	20231128	194200	209864091	1969	1969	1969	1969	0
85	20231128	194100	209864091	1969	1969	1969	1969	0
86	20231128	194000	209864091	1969	1969	1969	1969	0
87	20231128	193900	209864091	1969	1969	1969	1969	0
88	20231128	193800	209864091	1969	1969	1969	1969	0
89	20231128	193700	209864091	1969	1969	1969	1969	0
90	20231128	193600	209864091	1969	1969	1969	1969	0
91	20231128	193500	209864091	1969	1969	1969	1969	0
92	20231128	193400	209864091	1969	1969	1969	1969	5201
93	20231128	193300	209864091	1969	1969	1969	1969	0
94	20231128	193200	209864091	1969	1969	1969	1969	0
95	20231128	193100	209864091	1969	1969	1969	1969	0
96	20231128	193000	209864091	1969	1969	1969	1969	0
97	20231128	192900	209864091	1969	1969	1969	1969	0
98	20231128	192800	209864091	1969	1969	1969	1969	0
99	20231128	192700	209864091	1969	1969	1969	1969	0
100	20231128	192600	209864091	1969	1969	1969	1969	0
101	20231128	192500	209864091	1969	1969	1969	1969	0
102	20231128	192400	209864091	1969	1969	1969	1969	0
103	20231128	192300	209864091	1969	1969	1969	1969	0
104	20231128	192200	209864091	1969	1969	1969	1969	0
105	20231128	192100	209864091	1969	1969	1969	1969	0
106	20231128	192000	209864091	1969	1969	1969	1969	0
107	20231128	191900	209864091	1969	1969	1969	1969	0
108	20231128	191800	209864091	1969	1969	1969	1969	0
109	20231128	191700	209864091	1969	1969	1969	1969	0
110	20231128	191600	209864091	1969	1969	1969	1969	0
111	20231128	191500	209864091	1969	1969	1969	1969	0
112	20231128	191400	209864091	1969	1969	1969	1969	0
113	20231128	191300	209864091	1969	1969	1969	1969	0
114	20231128	191200	209864091	1969	1969	1969	1969	0
115	20231128	191100	209864091	1969	1969	1969	1969	0
116	20231128	191000	209864091	1969	1969	1969	1969	0
117	20231128	190900	209864091	1969	1969	1969	1969	0
118	20231128	190800	209864091	1969	1969	1969	1969	0
119	20231128	190700	209864091	1969	1969	1969	1969	0
120	20231128	190600	209864091	1969	1969	1969	1969	0
121	20231128	190500	209864091	1969	1969	1969	1969	0
122	20231128	190400	209864091	1969	1969	1969	1969	5201
123	20231128	190300	209864091	1969	1969	1969	1969	0
124	20231128	190200	209864091	1969	1969	1969	1969	0
125	20231128	190100	209864091	1969	1969	1969	1969	0
126	20231128	190000	209864091	1969	1969	1969	1969	0
127	20231128	185900	209864091	1969	1969	1969	1969	0
128	20231128	185800	209864091	1969	1969	1969	1969	0
129	20231128	185700	209864091	1969	1969	1969	1969	0
130	20231128	185600	209864091	1969	1969	1969	1969	0
131	20231128	185500	209864091	1969	1969	1969	1969	0
132	20231128	185400	209864091	1969	1969	1969	1969	0
133	20231128	185300	209864091	1969	1969	1969	1969	0
134	20231128	185200	209864091	1969	1969	1969	1969	0
135	20231128	185100	209864091	1969	1969	1969	1969	0
136	20231128	185000	209864091	1969	1969	1969	1969	0
137	20231128	184900	209864091	1969	1969	1969	1969	0
138	20231128	184800	209864091	1969	1969	1969	1969	0
139	20231128	184700	209864091	1969	1969	1969	1969	0
140	20231128	184600	209864091	1969	1969	1969	1969	0
141	20231128	184500	209864091	1969	1969	1969	1969	0
142	20231128	184400	209864091	1969	1969	1969	1969	0
143	20231128	184300	209864091	1969	1969	1969	1969	0
144	20231128	184200	209864091	1969	1969	1969	1969	0
145	20231128	184100	209864091	1969	1969	1969	1969	0
146	20231128	184000	209864091	1969	1969	1969	1969	0
147	20231128	183900	209864091	1969	1969	1969	1969	0
148	20231128	183800	209864091	1969	1969	1969	1969	0
149	20231128	183700	209864091	1969	1969	1969	1969	0
150	20231128	183600	209864091	1969	1969	1969	1969	0
151	20231128	183500	209864091	1969	1969	1969	1969	0
152	20231128	183400	209864091	1969	1969	1969	1969	5201
153	20231128	183300	209864091	1969	1969	1969	1969	0
154	20231128	183200	209864091	1969	1969	1969	1969	0
155	20231128	183100	209864091	1969	1969	1969	1969	0
156	20231128	183000	209864091	1969	1969	1969	1969	0
157	20231128	182900	209864091	1969	1969	1969	1969	0
158	20231128	182800	209864091	1969	1969	1969	1969	0
159	20231128	182700	209864091	1969	1969	1969	1969	0
160	20231128	182600	209864091	1969	1969	1969	1969	0
161	20231128	182500	209864091	1969	1969	1969	1969	0
162	20231128	182400	209864091	1969	1969	1969	1969	0
163	20231128	182300	209864091	1969	1969	1969	1969	0
164	20231128	182200	209864091	1969	1969	1969	1969	0
165	20231128	182100	209864091	1969	1969	1969	1969	0
166	20231128	182000	209864091	1969	1969	1969	1969	0
167	20231128	181900	209864091	1969	1969	1969	1969	0
168	20231128	181800	209864091	1969	1969	1969	1969	0
169	20231128	181700	209864091	1969	1969	1969	1969	0
170	20231128	181600	209864091	1969	1969	1969	1969	0
171	20231128	181500	209864091	1969	1969	1969	1969	0
172	20231128	181400	209864091	1969	1969	1969	1969	0
173	20231128	181300	209864091	1969	1969	1969	1969	0
174	20231128	181200	209864091	1969	1969	1969	1969	0
175	20231128	181100	209864091	1969	1969	1969	1969	0
176	20231128	181000	209864091	1969	1969	1969	1969	0
177	20231128	180900	209864091	1969	1969	1969	1969	0
178	20231128	180800	209864091	1969	1969	1969	1969	0
179	20231128	180700	209864091	1969	1969	1969	1969	0
180	20231128	180600	209864091	1969	1969	1969	1969	0
181	20231128	180500	209864091	1969	1969	1969	1969	0
182	20231128	180400	209864091	1969	1969	1969	1969	5201
183	20231128	180300	209864091	1969	1969	1969	1969	0
184	20231128	180200	209864091	1969	1969	1969	1969	0
185	20231128	180100	209864091	1969	1969	1969	1969	0
186	20231128	180000	209864091	1969	1969	1969	1969	0
187	20231128	175900	209864091	1969	1969	1969	1969	0
188	20231128	175800	209864091	1969	1969	1969	1969	0
189	20231128	175700	209864091	1969	1969	1969	1969	0
190	20231128	175600	209864091	1969	1969	1969	1969	0
191	20231128	175500	209864091	1969	1969	1969	1969	0
192	20231128	175400	209864091	1969	1969	1969	1969	0
193	20231128	175300	209864091	1969	1969	1969	1969	0
194	20231128	175200	209864091	1969	1969	1969	1969	0
195	20231128	175100	209864091	1969	1969	1969	1969	0
196	20231128	175000	209864091	1969	1969	1969	1969	0
197	20231128	174900	209864091	1969	1969	1969	1969	0
198	20231128	174800	209864091	1969	1969	1969	1969	0
199	20231128	174700	209864091	1969	1969	1969	1969	0
200	20231128	174600	209864091	1969	1969	1969	1969	0
201	20231128	174500	209864091	1969	1969	1969	1969	0
202	20231128	174400	209864091	1969	1969	1969	1969	0
203	20231128	174300	209864091	1969	1969	1969	1969	0
204	20231128	174200	209864091	1969	1969	1969	1969	0
205	20231128	174100	209864091	1969	1969	1969	1969	0
206	20231128	174000	209864091	1969	1969	1969	1969	0
207	20231128	173900	209864091	1969	1969	1969	1969	0
208	20231128	173800	209864091	1969	1969	1969	1969	0
209	20231128	173700	209864091	1969	1969	1969	1969	0
210	20231128	173600	209864091	1969	1969	1969	1969	0
211	20231128	173500	209864091	1969	1969	1969	1969	0
212	20231128	173400	209864091	1969	1969	1969	1969	5201
213	20231128	173300	209864091	1969	1969	1969	1969	0
214	20231128	173200	209864091	1969	1969	1969	1969	0
215	20231128	173100	209864091	1969	1969	1969	1969	0
216	20231128	173000	209864091	1969	1969	1969	1969	0
217	20231128	172900	209864091	1969	1969	1969	1969	0
218	20231128	172800	209864091	1969	1969	1969	1969	0
219	20231128	172700	209864091	1969	1969	1969	1969	0
220	20231128	172600	209864091	1969	1969	1969	1969	0
221	20231128	172500	209864091	1969	1969	1969	1969	0
222	20231128	172400	209864091	1969	1969	1969	1969	0
223	20231128	172300	209864091	1969	1969	1969	1969	0
224	20231128	172200	209864091	1969	1969	1969	1969	0
225	20231128	172100	209864091	1969	1969	1969	1969	0
226	20231128	172000	209864091	1969	1969	1969	1969	0
227	20231128	171900	209864091	1969	1969	1969	1969	0
228	20231128	171800	209864091	1969	1969	1969	1969	0
229	20231128	171700	209864091	1969	1969	1969	1969	0
230	20231128	171600	209864091	1969	1969	1969	1969	0
231	20231128	171500	209864091	1969	1969	1969	1969	0
232	20231128	171400	209864091	1969	1969	1969	1969	0
233	20231128	171300	209864091	1969	1969	1969	1969	0
234	20231128	171200	209864091	1969	1969	1969	1969	0
235	20231128	171100	209864091	1969	1969	1969	1969	0
236	20231128	171000	209864091	1969	1969	1969	1969	0
237	20231128	170900	209864091	1969	1969	1969	1969	0
238	20231128	170800	209864091	1969	1969	1969	1969	0
239	20231128	170700	209864091	1969	1969	1969	1969	0
240	20231128	170600	209864091	1969	1969	1969	1969	0
241	20231128	170500	209864091	1969	1969	1969	1969	0
242	20231128	170400	209864091	1969	1969	1969	1969	5201
243	20231128	170300	209864091	1969	1969	1969	1969	0
244	20231128	170200	209864091	1969	1969	1969	1969	0
245	20231128	170100	209864091	1969	1969	1969	1969	0
246	20231128	170000	209864091	1969	1969	1969	1969	0
247	20231128	165900	209864091	1969	1969	1969	1969	0
248	20231128	165800	209864091	1969	1969	1969	1969	0
249	20231128	165700	209864091	1969	1969	1969	1969	0
250	20231128	165600	209864091	1969	1969	1969	1969	0
251	20231128	165500	209864091	1969	1969	1969	1969	0
252	20231128	165400	209864091	1969	1969	1969	1969	0
253	20231128	165300	209864091	1969	1969	1969	1969	0
254	20231128	165200	209864091	1969	1969	1969	1969	0
255	20231128	165100	209864091	1969	1969	1969	1969	0
256	20231128	165000	209864091	1969	1969	1969	1969	0
257	20231128	164900	209864091	1969	1969	1969	1969	0
258	20231128	164800	209864091	1969	1969	1969	1969	0
259	20231128	164700	209864091	1969	1969	1969	1969	0
260	20231128	164600	209864091	1969	1969	1969	1969	0
261	20231128	164500	209864091	1969	1969	1969	1969	0
262	20231128	164400	209864091	1969	1969	1969	1969	0
263	20231128	164300	209864091	1969	1969	1969	1969	0
264	20231128	164200	209864091	1969	1969	1969	1969	0
265	20231128	164100	209864091	1969	1969	1969	1969	0
266	20231128	164000	209864091	1969	1969	1969	1969	0
267	20231128	163900	209864091	1969	1969	1969	1969	0
268	20231128	163800	209864091	1969	1969	1969	1969	0
269	20231128	163700	209864091	1969	1969	1969	1969	0
270	20231128	163600	209864091	1969	1969	1969	1969	0
271	20231128	163500	209864091	1969	1969	1969	1969	0
272	20231128	163400	209864091	1969	1969	1969	1969	5201
273	20231128	163300	209864091	1969	1969	1969	1969	0
274	20231128	163200	209864091	1969	1969	1969	1969	0
275	20231128	163100	209864091	1969	1969	1969	1969	0
276	20231128	163000	209864091	1969	1969	1969	1969	0
277	20231128	162900	209864091	1969	1969	1969	1969	0
278	20231128	162800	209864091	1969	1969	1969	1969	0
279	20231128	162700	209864091	1969	1969	1969	1969	0
280	20231128	162600	209864091	1969	1969	1969	1969	0
281	20231128	162500	209864091	1969	1969	1969	1969	0
282	20231128	162400	209864091	1969	1969	1969	1969	0
283	20231128	162300	209864091	1969	1969	1969	1969	0
284	20231128	162200	209864091	1969	1969	1969	1969	0
285	20231128	162100	209864091	1969	1969	1969	1969	0
286	20231128	162000	209864091	1969	1969	1969	1969	0
287	20231128	161900	209864091	1969	1969	1969	1969	0
288	20231128	161800	209864091	1969	1969	1969	1969	0
289	20231128	161700	209864091	1969	1969	1969	1969	0
290	20231128	161600	209864091	1969	1969	1969	1969	0
291	20231128	161500	209864091	1969	1969	1969	1969	0
292	20231128	161400	209864091	1969	1969	1969	1969	0
293	20231128	161300	209864091	1969	1969	1969	1969	0
294	20231128	161200	209864091	1969	1969	1969	1969	0
295	20231128	161100	209864091	1969	1969	1969	1969	0
296	20231128	161000	209864091	1969	1969	1969	1969	0
297	20231128	160900	209864091	1969	1969	1969	1969	0
298	20231128	160800	209864091	1969	1969	1969	1969	0
299	20231128	160700	209864091	1969	1969	1969	1969	0
300	20231128	160600	209864091	1969	1969	1969	1969	0
301	20231128	160500	209864091	1969	1969	1969	1969	0
302	20231128	160400	209864091	1969	1969	1969	1969	5201
303	20231128	160300	209864091	1969	1969	1969	1969	0
304	20231128	160200	209864091	1969	1969	1969	1969	0
305	20231128	160100	209864091	1969	1969	1969	1969	0
306	20231128	160000	209864091	1969	1969	1969	1969	0
307	20231128	155900	209864091	1969	1969	1969	1969	0
308	20231128	155800	209864091	1969	1969	1969	1969	0
309	20231128	155700	209864091	1969	1969	1969	1969	0
310	20231128	155600	209864091	1969	1969	1969	1969	0
311	20231128	155500	209864091	1969	1969	1969	1969	0
312	20231128	155400	209864091	1969	1969	1969	1969	0
313	20231128	155300	209864091	1969	1969	1969	1969	0
314	20231128	155200	209864091	1969	1969	1969	1969	0
315	20231128	155100	209864091	1969	1969	1969	1969	0
316	20231128	155000	209864091	1969	1969	1969	1969	0
317	20231128	154900	209864091	1969	1969	1969	1969	0
318	20231128	154800	209864091	1969	1969	1969	1969	0
319	20231128	154700	209864091	1969	1969	1969	1969	0
320	20231128	154600	209864091	1969	1969	1969	1969	0
321	20231128	154500	209864091	1969	1969	1969	1969	0
322	20231128	154400	209864091	1969	1969	1969	1969	0
323	20231128	154300	209864091	1969	1969	1969	1969	0
324	20231128	154200	209864091	1969	1969	1969	1969	0
325	20231128	154100	209864091	1969	1969	1969	1969	0
326	20231128	154000	209864091	1969	1969	1969	1969	0
327	20231128	153900	209864091	1969	1969	1969	1969	0
328	20231128	153800	209864091	1969	1969	1969	1969	0
329	20231128	153700	209864091	1969	1969	1969	1969	0
330	20231128	153600	209864091	1969	1969	1969	1969	0
331	20231128	153500	209864091	1969	1969	1969	1969	0
332	20231128	153400	209864091	1969	1969	1969	1969	5201
333	20231128	153300	209864091	1969	1969	1969	1969	0
334	20231128	153200	209864091	1969	1969	1969	1969	0
335	20231128	153100	209864091	1969	1969	1969	1969	0
336	20231128	153000	209864091	1969	1969	1969	1969	5201
337	20231128	152900	199623322	1969	1969	1969	1969	0
338	20231128	152800	199623322	1969	1969	1969	1969	0
339	20231128	152700	199623322	1969	1969	1969	1969	0
340	20231128	152600	199623322	1969	1969	1969	1969	0
341	20231128	152500	199623322	1969	1969	1969	1969	0
342	20231128	152400	199623322	1969	1969	1969	1969	0
343	20231128	152300	199623322	1969	1969	1969	1969	0
344	20231128	152200	199623322	1969	1969	1969	1969	0
345	20231128	152100	199623322	1969	1969	1969	1969	0
346	20231128	152000	199623322	1969	1969	1969	1969	0
347	20231128	151900	199623322	1969	1959	1969	1959	150
348	20231128	151800	199329447	1959	1959	1969	1959	738
349	20231128	151700	197880695	1968	1960	1968	1959	2917
350	20231128	151600	192143439	1960	1959	1960	1959	407
351	20231128	151500	191346125	1959	1959	1959	1959	74
352	20231128	151400	191201159	1960	1960	1960	1960	58
353	20231128	151300	191087479	1960	1968	1968	1960	89
354	20231128	151200	190912959	1960	1960	1968	1960	150
355	20231128	151100	190618855	1968	1960	1968	1960	570
356	20231128	151000	189499495	1960	1960	1960	1960	80
357	20231128	150900	189342695	1960	1960	1960	1960	74
358	20231128	150800	189197655	1960	1960	1960	1960	168
359	20231128	150700	188868375	1960	1960	1960	1960	79
360	20231128	150600	188713535	1969	1969	1969	1969	0
361	20231128	150500	188713535	1969	1960	1969	1960	1574
362	20231128	150400	185620371	1960	1960	1960	1960	77
363	20231128	150300	185469451	1960	1960	1960	1960	0
364	20231128	150200	185469451	1960	1960	1960	1960	77
365	20231128	150100	185318531	1960	1960	1960	1960	6
366	20231128	150000	185306771	1960	1961	1961	1959	524
367	20231128	145900	184279759	1960	1960	1960	1960	74
368	20231128	145800	184134719	1960	1960	1960	1960	0
369	20231128	145700	184134719	1960	1960	1960	1960	107
370	20231128	145600	183924999	1965	1965	1965	1965	0
371	20231128	145500	183924999	1965	1965	1965	1960	783
372	20231128	145400	182390219	1960	1960	1961	1960	1624
373	20231128	145300	179205679	1960	1960	1960	1960	0
374	20231128	145200	179205679	1960	1960	1960	1960	106
375	20231128	145100	178997919	1969	1969	1969	1969	1
376	20231128	145000	178995950	1960	1966	1966	1960	115
377	20231128	144900	178770328	1966	1966	1966	1966	76
378	20231128	144800	178620912	1966	1966	1966	1966	600
379	20231128	144700	177441312	1966	1966	1966	1966	77
380	20231128	144600	177289930	1966	1966	1966	1966	0
381	20231128	144500	177289930	1966	1966	1966	1966	76
382	20231128	144400	177140514	1966	1966	1966	1966	82
383	20231128	144300	176979302	1966	1966	1966	1966	0
384	20231128	144200	176979302	1966	1966	1966	1966	72
385	20231128	144100	176837750	1966	1966	1966	1966	0
386	20231128	144000	176837750	1966	1966	1966	1966	81
387	20231128	143900	176678504	1966	1966	1966	1966	72
388	20231128	143800	176536952	1966	1966	1966	1966	50
389	20231128	143700	176438652	1966	1966	1966	1966	80
390	20231128	143600	176281372	1970	1970	1970	1970	1
391	20231128	143500	176279402	1966	1970	1970	1966	1570
392	20231128	143400	173192622	1970	1966	1970	1966	78
393	20231128	143300	173039270	1969	1969	1969	1969	742
394	20231128	143200	171578272	1969	1969	1969	1969	77
395	20231128	143100	171426659	1969	1969	1969	1969	1
396	20231128	143000	171424690	1969	1969	1969	1969	197
397	20231128	142900	171036797	1967	1967	1967	1967	70
398	20231128	142800	170899107	1967	1967	1967	1967	0
399	20231128	142700	170899107	1967	1967	1967	1967	82
400	20231128	142600	170737813	1969	1969	1969	1969	10
401	20231128	142500	170718123	1967	1967	1967	1967	72
402	20231128	142400	170576499	1969	1968	1969	1968	93
403	20231128	142300	170393466	1968	1968	1968	1968	1000
404	20231128	142200	168425466	1969	1967	1969	1967	229
405	20231128	142100	167974789	1967	1967	1967	1967	51
406	20231128	142000	167874472	1966	1966	1966	1966	194
407	20231128	141900	167493068	1966	1960	1966	1960	72
408	20231128	141800	167351942	1960	1960	1960	1960	0
409	20231128	141700	167351942	1960	1960	1960	1960	81
410	20231128	141600	167193182	1966	1966	1966	1966	10
411	20231128	141500	167173522	1960	1960	1960	1960	72
412	20231128	141400	167032402	1960	1960	1960	1960	81
413	20231128	141300	166873642	1966	1966	1966	1966	10
414	20231128	141200	166853982	1960	1960	1960	1960	73
415	20231128	141100	166710902	1960	1960	1960	1960	0
416	20231128	141000	166710902	1960	1960	1960	1960	82
417	20231128	140900	166550182	1966	1960	1966	1960	157
418	20231128	140800	166241946	1966	1966	1966	1966	10
419	20231128	140700	166222286	1960	1960	1960	1960	81
420	20231128	140600	166063526	1966	1966	1966	1966	1
421	20231128	140500	166061560	1959	1960	1966	1959	233
422	20231128	140400	165604948	1959	1958	1959	1958	99
423	20231128	140300	165411087	1959	1959	1959	1959	1
424	20231128	140200	165409128	1959	1960	1960	1959	60
425	20231128	140100	165291568	1964	1964	1964	1964	281
426	20231128	140000	164739684	1964	1964	1964	1964	80
427	20231128	135900	164582564	1966	1965	1966	1964	1178
428	20231128	135800	162268684	1965	1965	1965	1965	0
429	20231128	135700	162268684	1965	1965	1965	1965	81
430	20231128	135600	162109519	1966	1966	1966	1966	1
431	20231128	135500	162107553	1965	1965	1965	1965	72
432	20231128	135400	161966073	1965	1965	1965	1965	83
433	20231128	135300	161802978	1965	1965	1965	1965	0
434	20231128	135200	161802978	1965	1965	1965	1965	71
435	20231128	135100	161663463	1966	1966	1966	1966	0
436	20231128	135000	161663463	1966	1965	1966	1965	303
437	20231128	134900	161068058	1964	1964	1964	1964	71
438	20231128	134800	160928614	1964	1964	1964	1964	0
439	20231128	134700	160928614	1964	1964	1964	1964	174
440	20231128	134600	160586878	1964	1964	1964	1964	1613
441	20231128	134500	157418946	1958	1958	1958	1958	70
442	20231128	134400	157281886	1964	1958	1964	1958	80
443	20231128	134300	157125240	1958	1958	1958	1958	0
444	20231128	134200	157125240	1958	1958	1958	1958	74
445	20231128	134100	156980348	1958	1960	1960	1958	5500
446	20231128	134000	146202940	1960	1960	1960	1960	82
447	20231128	133900	146042220	1960	1962	1962	1960	3225
448	20231128	133800	139719295	1962	1962	1962	1962	0
449	20231128	133700	139719295	1962	1962	1962	1962	76
450	20231128	133600	139570183	1963	1963	1963	1963	0
451	20231128	133500	139570183	1963	1963	1963	1963	2
452	20231128	133400	139566257	1964	1964	1964	1964	1
453	20231128	133300	139564293	1965	1965	1965	1965	1
454	20231128	133200	139562328	1962	1962	1962	1962	75
455	20231128	133100	139415178	1966	1966	1966	1966	1
456	20231128	133000	139413212	1962	1962	1962	1962	77
457	20231128	132900	139262138	1961	1961	1961	1961	76
458	20231128	132800	139113102	1966	1966	1966	1966	72
459	20231128	132700	138971550	1961	1966	1966	1961	81
460	20231128	132600	138812704	1961	1961	1961	1961	0
461	20231128	132500	138812704	1961	1961	1961	1961	74
462	20231128	132400	138667590	1966	1961	1966	1961	91
463	20231128	132300	138489089	1961	1961	1961	1961	0
464	20231128	132200	138489089	1961	1961	1961	1961	72
465	20231128	132100	138347897	1966	1966	1966	1966	0
466	20231128	132000	138347897	1966	1966	1966	1961	85
467	20231128	131900	138181202	1961	1961	1961	1961	71
468	20231128	131800	138041971	1961	1961	1961	1961	0
469	20231128	131700	138041971	1961	1961	1961	1961	78
470	20231128	131600	137889013	1961	1961	1961	1961	0
471	20231128	131500	137889013	1961	1961	1961	1961	75
472	20231128	131400	137741938	1961	1961	1961	1961	84
473	20231128	131300	137577214	1963	1962	1963	1962	166
474	20231128	131200	137251422	1961	1961	1961	1961	69
475	20231128	131100	137116113	1962	1962	1962	1962	10
476	20231128	131000	137096493	1962	1962	1962	1962	1
477	20231128	130900	137094531	1961	1961	1961	1961	77
478	20231128	130800	136943534	1961	1961	1961	1961	0
479	20231128	130700	136943534	1961	1961	1961	1961	84
480	20231128	130600	136778810	1962	1962	1962	1962	0
481	20231128	130500	136778810	1962	1962	1962	1962	1933
482	20231128	130400	132986264	1962	1963	1963	1962	83
483	20231128	130300	132823417	1962	1962	1962	1962	0
484	20231128	130200	132823417	1962	1962	1962	1962	72
485	20231128	130100	132682153	1963	1962	1963	1962	108
486	20231128	130000	132470185	1963	1963	1963	1963	43
487	20231128	125900	132385776	1963	1963	1963	1963	74
488	20231128	125800	132240514	1963	1963	1963	1963	0
489	20231128	125700	132240514	1963	1963	1963	1963	84
490	20231128	125600	132075622	1966	1966	1966	1966	0
491	20231128	125500	132075622	1966	1961	1966	1961	71
492	20231128	125400	131936386	1961	1961	1961	1961	78
493	20231128	125300	131783428	1966	1962	1966	1962	60
494	20231128	125200	131665672	1960	1960	1960	1960	75
495	20231128	125100	131518672	1961	1962	1962	1961	1041
496	20231128	125000	129476237	1962	1962	1962	1962	77
497	20231128	124900	129325163	1962	1962	1962	1962	77
498	20231128	124800	129174089	1962	1962	1962	1962	0
499	20231128	124700	129174089	1962	1962	1962	1962	78
500	20231128	124600	129021053	1963	1963	1963	1963	0
501	20231128	124500	129021053	1963	1963	1963	1963	1073
502	20231128	124400	126914754	1966	1963	1966	1963	184
503	20231128	124300	126553356	1963	1963	1963	1963	0
504	20231128	124200	126553356	1963	1963	1963	1963	72
505	20231128	124100	126412020	1965	1965	1965	1965	10
506	20231128	124000	126392370	1963	1965	1965	1963	88
507	20231128	123900	126219606	1963	1963	1963	1963	75
508	20231128	123800	126072381	1963	1963	1963	1963	0
509	20231128	123700	126072381	1963	1963	1963	1963	83
510	20231128	123600	125909452	1962	1962	1962	1962	0
511	20231128	123500	125909452	1962	1965	1965	1962	123
512	20231128	123400	125667970	1962	1962	1962	1962	281
513	20231128	123300	125116648	1965	1965	1965	1965	0
514	20231128	123200	125116648	1965	1961	1965	1961	75
515	20231128	123100	124969569	1965	1965	1965	1965	1
516	20231128	123000	124967604	1960	1965	1965	1960	104
517	20231128	122900	124763675	1961	1961	1961	1961	70
518	20231128	122800	124626405	1961	1961	1961	1961	259
519	20231128	122700	124118506	1961	1961	1961	1961	83
520	20231128	122600	123955743	1965	1962	1965	1962	13
521	20231128	122500	123930234	1962	1965	1965	1962	159
522	20231128	122400	123617973	1962	1962	1962	1962	79
523	20231128	122300	123462975	1965	1965	1965	1965	1
524	20231128	122200	123461010	1962	1963	1963	1962	80
525	20231128	122100	123304045	1965	1963	1965	1963	6
526	20231128	122000	123292265	1962	1962	1962	1962	81
527	20231128	121900	123133343	1965	1962	1965	1962	1420
528	20231128	121800	120347300	1965	1965	1965	1965	1
529	20231128	121700	120345335	1962	1962	1962	1962	79
530	20231128	121600	120190337	1968	1968	1968	1968	1
531	20231128	121500	120188369	1962	1962	1962	1962	76
532	20231128	121400	120039257	1962	1962	1962	1962	80
533	20231128	121300	119882297	1969	1969	1969	1969	1
534	20231128	121200	119880328	1962	1962	1963	1962	173
535	20231128	121100	119540852	1963	1963	1963	1963	1
536	20231128	121000	119538889	1962	1962	1962	1962	82
537	20231128	120900	119378005	1963	1962	1963	1962	73
538	20231128	120800	119234778	1963	1963	1963	1963	0
539	20231128	120700	119234778	1963	1963	1969	1963	101
540	20231128	120600	119036509	1963	1963	1963	1963	0
541	20231128	120500	119036509	1963	1963	1963	1963	1
542	20231128	120400	119034546	1962	1962	1962	1962	80
543	20231128	120300	118877586	1970	1970	1970	1970	0
544	20231128	120200	118877586	1970	1970	1970	1965	102
545	20231128	120100	118677146	1970	1970	1970	1970	1
546	20231128	120000	118675176	1962	1970	1970	1962	83
547	20231128	115900	118512282	1970	1962	1970	1962	77
548	20231128	115800	118361200	1962	1962	1962	1962	49
549	20231128	115700	118265062	1961	1962	1962	1961	152
550	20231128	115600	117966920	1961	1961	1961	1961	0
551	20231128	115500	117966920	1961	1962	1962	1961	169
552	20231128	115400	117635414	1962	1970	1970	1962	118
553	20231128	115300	117403698	1962	1962	1962	1962	0
554	20231128	115200	117403698	1962	1962	1962	1962	75
555	20231128	115100	117256548	1962	1962	1962	1962	0
556	20231128	115000	117256548	1962	1962	1962	1962	77
557	20231128	114900	117105474	1962	1962	1962	1962	76
558	20231128	114800	116956362	1962	1962	1962	1962	0
559	20231128	114700	116956362	1962	1961	1962	1961	192
560	20231128	114600	116579767	1961	1961	1961	1961	0
561	20231128	114500	116579767	1961	1961	1961	1961	76
562	20231128	114400	116430731	1961	1961	1961	1961	77
563	20231128	114300	116279734	1962	1962	1962	1962	0
564	20231128	114200	116279734	1962	1962	1962	1962	46
565	20231128	114100	116189482	1974	1974	1974	1974	50
566	20231128	114000	116090782	1961	1974	1974	1961	82
567	20231128	113900	115929967	1961	1974	1974	1961	74
568	20231128	113800	115784840	1961	1961	1961	1961	0
569	20231128	113700	115784840	1961	1961	1961	1961	83
570	20231128	113600	115622077	1961	1961	1961	1961	0
571	20231128	113500	115622077	1961	1961	1961	1961	70
572	20231128	113400	115484807	1961	1961	1961	1961	84
573	20231128	113300	115320083	1961	1961	1961	1961	0
574	20231128	113200	115320083	1961	1961	1961	1961	70
575	20231128	113100	115182813	1974	1965	1974	1965	2020
576	20231128	113000	111204574	1964	1961	1964	1961	1197
577	20231128	112900	108853897	1960	1960	1960	1960	76
578	20231128	112800	108704937	1964	1961	1964	1961	876
579	20231128	112700	106986975	1962	1962	1962	1962	147
580	20231128	112600	106698561	1965	1965	1965	1965	10
581	20231128	112500	106678911	1962	1962	1962	1962	74
582	20231128	112400	106533723	1962	1962	1962	1962	80
583	20231128	112300	106376763	1961	1961	1961	1961	0
584	20231128	112200	106376763	1961	1961	1961	1961	73
585	20231128	112100	106233610	1965	1965	1965	1965	50
586	20231128	112000	106135360	1961	1961	1961	1961	139
587	20231128	111900	105862781	1961	1961	1961	1961	75
588	20231128	111800	105715706	1961	1961	1961	1961	0
589	20231128	111700	105715706	1961	1961	1961	1961	123
590	20231128	111600	105474503	1962	1962	1962	1962	2
591	20231128	111500	105470579	1961	1963	1963	1961	146
592	20231128	111400	105184270	1964	1966	1966	1964	3
593	20231128	111300	105178375	1967	1968	1968	1967	12
594	20231128	111200	105154770	1968	1961	1968	1961	86
595	20231128	111100	104986054	1961	1961	1961	1961	0
596	20231128	111000	104986054	1961	1961	1961	1961	82
597	20231128	110900	104825252	1961	1968	1968	1961	179
598	20231128	110800	104474177	1968	1968	1968	1968	1
599	20231128	110700	104472209	1960	1960	1960	1960	84
600	20231128	110600	104307569	1960	1968	1968	1960	169
601	20231128	110500	103976321	1960	1962	1965	1960	1419
602	20231128	110400	101188861	1962	1960	1962	1960	83
603	20231128	110300	101026179	1962	1962	1962	1962	500
604	20231128	110200	100045179	1960	1960	1960	1960	71
605	20231128	110100	99906019	1960	1960	1960	1960	74
606	20231128	110000	99760979	1960	1960	1960	1960	84
607	20231128	105900	99596339	1961	1961	1961	1961	347
608	20231128	105800	98915872	1961	1961	1961	1961	225
609	20231128	105700	98474647	1962	1962	1962	1962	10
610	20231128	105600	98455027	1961	1961	1961	1961	0
611	20231128	105500	98455027	1961	1961	1961	1961	72
612	20231128	105400	98313835	1961	1961	1961	1961	77
613	20231128	105300	98162838	1965	1965	1965	1965	0
614	20231128	105200	98162838	1965	1961	1965	1961	107
615	20231128	105100	97952891	1961	1961	1961	1961	0
616	20231128	105000	97952891	1961	1961	1961	1961	77
617	20231128	104900	97801894	1961	1961	1961	1961	76
618	20231128	104800	97652858	1965	1965	1965	1965	1
619	20231128	104700	97650893	1961	1961	1961	1961	81
620	20231128	104600	97492052	1961	1961	1961	1961	51
621	20231128	104500	97392041	1961	1961	1961	1961	170
622	20231128	104400	97058671	1961	1961	1961	1961	82
623	20231128	104300	96897869	1964	1962	1964	1962	194
624	20231128	104200	96517025	1962	1962	1962	1962	100
625	20231128	104100	96320825	1962	1961	1962	1961	103
626	20231128	104000	96118839	1961	1962	1962	1961	82
627	20231128	103900	95958036	1962	1961	1962	1961	123
628	20231128	103800	95716783	1962	1962	1962	1962	0
629	20231128	103700	95716783	1962	1962	1962	1962	29
630	20231128	103600	95659885	1962	1962	1962	1962	748
631	20231128	103500	94192309	1962	1962	1962	1962	0
632	20231128	103400	94192309	1962	1962	1962	1962	78
633	20231128	103300	94039273	1965	1965	1965	1965	1
634	20231128	103200	94037308	1962	1962	1962	1962	152
635	20231128	103100	93739084	1962	1962	1962	1962	76
636	20231128	103000	93589972	1963	1963	1963	1963	0
637	20231128	102900	93589972	1963	1963	1963	1963	1
638	20231128	102800	93588009	1965	1965	1965	1965	16
639	20231128	102700	93556569	1963	1963	1963	1963	149
640	20231128	102600	93264082	1963	1963	1963	1963	4
641	20231128	102500	93256230	1962	1962	1962	1962	0
642	20231128	102400	93256230	1962	1962	1962	1962	121
643	20231128	102300	93018828	1963	1963	1963	1963	2
644	20231128	102200	93014902	1963	1965	1965	1963	32
645	20231128	102100	92952084	1965	1964	1965	1964	131
646	20231128	102000	92694748	1965	1965	1965	1965	1
647	20231128	101900	92692783	1965	1965	1965	1965	30
648	20231128	101800	92633833	1966	1966	1966	1966	0
649	20231128	101700	92633833	1966	1963	1966	1963	165
650	20231128	101600	92309683	1966	1962	1966	1962	111
651	20231128	101500	92091861	1963	1962	1963	1962	126
652	20231128	101400	91844568	1962	1964	1964	1962	11
653	20231128	101300	91822977	1965	1965	1966	1965	61
654	20231128	101200	91703102	1962	1962	1962	1962	128
655	20231128	101100	91451966	1962	1961	1962	1961	83
656	20231128	101000	91289202	1961	1961	1961	1961	246
657	20231128	100900	90806796	1959	1959	1959	1959	72
658	20231128	100800	90665748	1961	1961	1961	1961	1
659	20231128	100700	90663787	1959	1961	1961	1959	85
660	20231128	100600	90497270	1958	1958	1958	1958	69
661	20231128	100500	90362168	1958	1958	1958	1958	0
662	20231128	100400	90362168	1958	1958	1958	1958	82
663	20231128	100300	90201612	1958	1958	1958	1958	0
664	20231128	100200	90201612	1958	1961	1961	1958	75
665	20231128	100100	90054753	1958	1958	1958	1958	967
666	20231128	100000	88161367	1960	1960	1960	1960	10
667	20231128	095900	88141767	1961	1961	1961	1958	73
668	20231128	095800	87998827	1961	1961	1961	1961	0
669	20231128	095700	87998827	1961	1961	1961	1958	85
670	20231128	095600	87832391	1958	1958	1958	1958	71
671	20231128	095500	87693373	1958	1958	1958	1958	354
672	20231128	095400	87000241	1958	1958	1958	1958	371
673	20231128	095300	86273823	1957	1957	1957	1956	928
674	20231128	095200	84457750	1957	1957	1958	1957	116
675	20231128	095100	84230687	1957	1957	1957	1957	77
676	20231128	095000	84079998	1956	1961	1961	1956	2753
677	20231128	094900	78694265	1957	1956	1957	1956	161
678	20231128	094800	78379230	1957	1957	1957	1957	0
679	20231128	094700	78379230	1957	1960	1960	1957	2810
680	20231128	094600	72877640	1961	1961	1961	1961	0
681	20231128	094500	72877640	1961	1965	1965	1961	103
682	20231128	094400	72675653	1966	1966	1966	1966	0
683	20231128	094300	72675653	1966	1966	1966	1966	0
684	20231128	094200	72675653	1966	1966	1966	1961	144
685	20231128	094100	72392759	1961	1961	1961	1961	0
686	20231128	094000	72392759	1961	1961	1961	1961	72
687	20231128	093900	72251567	1961	1961	1961	1961	42
688	20231128	093800	72169205	1966	1960	1966	1960	43
689	20231128	093700	72084919	1960	1966	1966	1960	53
690	20231128	093600	71980973	1960	1960	1960	1960	42
691	20231128	093500	71898653	1960	1962	1962	1960	542
692	20231128	093400	70835333	1963	1963	1963	1963	300
693	20231128	093300	70246433	1966	1960	1966	1960	347
694	20231128	093200	69565383	1966	1966	1966	1966	300
695	20231128	093100	68975583	1966	1965	1966	1965	506
696	20231128	093000	67981287	1966	1966	1966	1966	0
697	20231128	092900	67981287	1966	1966	1966	1958	88
698	20231128	092800	67808664	1959	1959	1959	1958	49
699	20231128	092700	67712696	1958	1966	1966	1958	77
700	20231128	092600	67561576	1966	1959	1966	1959	195
701	20231128	092500	67178500	1966	1966	1966	1966	0
702	20231128	092400	67178500	1966	1957	1966	1957	1778
703	20231128	092300	63697856	1957	1957	1957	1957	42
704	20231128	092200	63615662	1957	1957	1957	1957	47
705	20231128	092100	63523683	1970	1970	1970	1970	0
706	20231128	092000	63523683	1970	1958	1970	1955	2563
707	20231128	091900	58501472	1958	1959	1964	1958	544
708	20231128	091800	57436313	1958	1960	1960	1958	86
709	20231128	091700	57267918	1960	1960	1960	1960	35
710	20231128	091600	57199318	1963	1963	1964	1963	3775
711	20231128	091500	49788963	1963	1965	1969	1963	853
712	20231128	091400	48112584	1965	1965	1965	1965	0
713	20231128	091300	48112584	1965	1965	1965	1965	42
714	20231128	091200	48030054	1969	1969	1969	1969	8
715	20231128	091100	48014302	1966	1969	1970	1966	2039
716	20231128	091000	43998719	1970	1956	1970	1956	1071
717	20231128	090900	41900939	1962	1962	1962	1957	679
718	20231128	090800	40571241	1957	1963	1963	1957	145
719	20231128	090700	40286858	1964	1965	1965	1956	833
720	20231128	090600	38656602	1970	1974	1974	1965	204
721	20231128	090500	38254719	1950	1951	1955	1949	600
722	20231128	090400	37084578	1955	1955	1955	1950	49
723	20231128	090300	36989003	1950	1943	1950	1940	2659
724	20231128	090200	31821994	1950	1938	1950	1937	44
725	20231128	090100	31736752	1936	1950	1950	1932	1198
726	20231128	090000	29401738	1950	1995	1995	1911	13450