KissMeData/464440/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	212400	284903580	1972	1972	1972	1972	5026
3	20231116	212300	284903580	1972	1972	1972	1972	0
4	20231116	212200	284903580	1972	1972	1972	1972	0
5	20231116	212100	284903580	1972	1972	1972	1972	0
6	20231116	212000	284903580	1972	1972	1972	1972	0
7	20231116	211900	284903580	1972	1972	1972	1972	0
8	20231116	211800	284903580	1972	1972	1972	1972	0
9	20231116	211700	284903580	1972	1972	1972	1972	0
10	20231116	211600	284903580	1972	1972	1972	1972	0
11	20231116	211500	284903580	1972	1972	1972	1972	0
12	20231116	211400	284903580	1972	1972	1972	1972	0
13	20231116	211300	284903580	1972	1972	1972	1972	0
14	20231116	211200	284903580	1972	1972	1972	1972	0
15	20231116	211100	284903580	1972	1972	1972	1972	0
16	20231116	211000	284903580	1972	1972	1972	1972	0
17	20231116	210900	284903580	1972	1972	1972	1972	0
18	20231116	210800	284903580	1972	1972	1972	1972	0
19	20231116	210700	284903580	1972	1972	1972	1972	0
20	20231116	210600	284903580	1972	1972	1972	1972	0
21	20231116	210500	284903580	1972	1972	1972	1972	0
22	20231116	210400	284903580	1972	1972	1972	1972	0
23	20231116	210300	284903580	1972	1972	1972	1972	0
24	20231116	210200	284903580	1972	1972	1972	1972	0
25	20231116	210100	284903580	1972	1972	1972	1972	0
26	20231116	210000	284903580	1972	1972	1972	1972	0
27	20231116	205900	284903580	1972	1972	1972	1972	0
28	20231116	205800	284903580	1972	1972	1972	1972	0
29	20231116	205700	284903580	1972	1972	1972	1972	0
30	20231116	205600	284903580	1972	1972	1972	1972	0
31	20231116	205500	284903580	1972	1972	1972	1972	0
32	20231116	205400	284903580	1972	1972	1972	1972	5026
33	20231116	205300	284903580	1972	1972	1972	1972	0
34	20231116	205200	284903580	1972	1972	1972	1972	0
35	20231116	205100	284903580	1972	1972	1972	1972	0
36	20231116	205000	284903580	1972	1972	1972	1972	0
37	20231116	204900	284903580	1972	1972	1972	1972	0
38	20231116	204800	284903580	1972	1972	1972	1972	0
39	20231116	204700	284903580	1972	1972	1972	1972	0
40	20231116	204600	284903580	1972	1972	1972	1972	0
41	20231116	204500	284903580	1972	1972	1972	1972	0
42	20231116	204400	284903580	1972	1972	1972	1972	0
43	20231116	204300	284903580	1972	1972	1972	1972	0
44	20231116	204200	284903580	1972	1972	1972	1972	0
45	20231116	204100	284903580	1972	1972	1972	1972	0
46	20231116	204000	284903580	1972	1972	1972	1972	0
47	20231116	203900	284903580	1972	1972	1972	1972	0
48	20231116	203800	284903580	1972	1972	1972	1972	0
49	20231116	203700	284903580	1972	1972	1972	1972	0
50	20231116	203600	284903580	1972	1972	1972	1972	0
51	20231116	203500	284903580	1972	1972	1972	1972	0
52	20231116	203400	284903580	1972	1972	1972	1972	0
53	20231116	203300	284903580	1972	1972	1972	1972	0
54	20231116	203200	284903580	1972	1972	1972	1972	0
55	20231116	203100	284903580	1972	1972	1972	1972	0
56	20231116	203000	284903580	1972	1972	1972	1972	0
57	20231116	202900	284903580	1972	1972	1972	1972	0
58	20231116	202800	284903580	1972	1972	1972	1972	0
59	20231116	202700	284903580	1972	1972	1972	1972	0
60	20231116	202600	284903580	1972	1972	1972	1972	0
61	20231116	202500	284903580	1972	1972	1972	1972	0
62	20231116	202400	284903580	1972	1972	1972	1972	5026
63	20231116	202300	284903580	1972	1972	1972	1972	0
64	20231116	202200	284903580	1972	1972	1972	1972	0
65	20231116	202100	284903580	1972	1972	1972	1972	0
66	20231116	202000	284903580	1972	1972	1972	1972	0
67	20231116	201900	284903580	1972	1972	1972	1972	0
68	20231116	201800	284903580	1972	1972	1972	1972	0
69	20231116	201700	284903580	1972	1972	1972	1972	0
70	20231116	201600	284903580	1972	1972	1972	1972	0
71	20231116	201500	284903580	1972	1972	1972	1972	0
72	20231116	201400	284903580	1972	1972	1972	1972	0
73	20231116	201300	284903580	1972	1972	1972	1972	0
74	20231116	201200	284903580	1972	1972	1972	1972	0
75	20231116	201100	284903580	1972	1972	1972	1972	0
76	20231116	201000	284903580	1972	1972	1972	1972	0
77	20231116	200900	284903580	1972	1972	1972	1972	0
78	20231116	200800	284903580	1972	1972	1972	1972	0
79	20231116	200700	284903580	1972	1972	1972	1972	0
80	20231116	200600	284903580	1972	1972	1972	1972	0
81	20231116	200500	284903580	1972	1972	1972	1972	0
82	20231116	200400	284903580	1972	1972	1972	1972	0
83	20231116	200300	284903580	1972	1972	1972	1972	0
84	20231116	200200	284903580	1972	1972	1972	1972	0
85	20231116	200100	284903580	1972	1972	1972	1972	0
86	20231116	200000	284903580	1972	1972	1972	1972	0
87	20231116	195900	284903580	1972	1972	1972	1972	0
88	20231116	195800	284903580	1972	1972	1972	1972	0
89	20231116	195700	284903580	1972	1972	1972	1972	0
90	20231116	195600	284903580	1972	1972	1972	1972	0
91	20231116	195500	284903580	1972	1972	1972	1972	0
92	20231116	195400	284903580	1972	1972	1972	1972	5026
93	20231116	195300	284903580	1972	1972	1972	1972	0
94	20231116	195200	284903580	1972	1972	1972	1972	0
95	20231116	195100	284903580	1972	1972	1972	1972	0
96	20231116	195000	284903580	1972	1972	1972	1972	0
97	20231116	194900	284903580	1972	1972	1972	1972	0
98	20231116	194800	284903580	1972	1972	1972	1972	0
99	20231116	194700	284903580	1972	1972	1972	1972	0
100	20231116	194600	284903580	1972	1972	1972	1972	0
101	20231116	194500	284903580	1972	1972	1972	1972	0
102	20231116	194400	284903580	1972	1972	1972	1972	0
103	20231116	194300	284903580	1972	1972	1972	1972	0
104	20231116	194200	284903580	1972	1972	1972	1972	0
105	20231116	194100	284903580	1972	1972	1972	1972	0
106	20231116	194000	284903580	1972	1972	1972	1972	0
107	20231116	193900	284903580	1972	1972	1972	1972	0
108	20231116	193800	284903580	1972	1972	1972	1972	0
109	20231116	193700	284903580	1972	1972	1972	1972	0
110	20231116	193600	284903580	1972	1972	1972	1972	0
111	20231116	193500	284903580	1972	1972	1972	1972	0
112	20231116	193400	284903580	1972	1972	1972	1972	0
113	20231116	193300	284903580	1972	1972	1972	1972	0
114	20231116	193200	284903580	1972	1972	1972	1972	0
115	20231116	193100	284903580	1972	1972	1972	1972	0
116	20231116	193000	284903580	1972	1972	1972	1972	0
117	20231116	192900	284903580	1972	1972	1972	1972	0
118	20231116	192800	284903580	1972	1972	1972	1972	0
119	20231116	192700	284903580	1972	1972	1972	1972	0
120	20231116	192600	284903580	1972	1972	1972	1972	0
121	20231116	192500	284903580	1972	1972	1972	1972	0
122	20231116	192400	284903580	1972	1972	1972	1972	5026
123	20231116	192300	284903580	1972	1972	1972	1972	0
124	20231116	192200	284903580	1972	1972	1972	1972	0
125	20231116	192100	284903580	1972	1972	1972	1972	0
126	20231116	192000	284903580	1972	1972	1972	1972	0
127	20231116	191900	284903580	1972	1972	1972	1972	0
128	20231116	191800	284903580	1972	1972	1972	1972	0
129	20231116	191700	284903580	1972	1972	1972	1972	0
130	20231116	191600	284903580	1972	1972	1972	1972	0
131	20231116	191500	284903580	1972	1972	1972	1972	0
132	20231116	191400	284903580	1972	1972	1972	1972	0
133	20231116	191300	284903580	1972	1972	1972	1972	0
134	20231116	191200	284903580	1972	1972	1972	1972	0
135	20231116	191100	284903580	1972	1972	1972	1972	0
136	20231116	191000	284903580	1972	1972	1972	1972	0
137	20231116	190900	284903580	1972	1972	1972	1972	0
138	20231116	190800	284903580	1972	1972	1972	1972	0
139	20231116	190700	284903580	1972	1972	1972	1972	0
140	20231116	190600	284903580	1972	1972	1972	1972	0
141	20231116	190500	284903580	1972	1972	1972	1972	0
142	20231116	190400	284903580	1972	1972	1972	1972	0
143	20231116	190300	284903580	1972	1972	1972	1972	0
144	20231116	190200	284903580	1972	1972	1972	1972	0
145	20231116	190100	284903580	1972	1972	1972	1972	0
146	20231116	190000	284903580	1972	1972	1972	1972	0
147	20231116	185900	284903580	1972	1972	1972	1972	0
148	20231116	185800	284903580	1972	1972	1972	1972	0
149	20231116	185700	284903580	1972	1972	1972	1972	0
150	20231116	185600	284903580	1972	1972	1972	1972	0
151	20231116	185500	284903580	1972	1972	1972	1972	0
152	20231116	185400	284903580	1972	1972	1972	1972	5026
153	20231116	185300	284903580	1972	1972	1972	1972	0
154	20231116	185200	284903580	1972	1972	1972	1972	0
155	20231116	185100	284903580	1972	1972	1972	1972	0
156	20231116	185000	284903580	1972	1972	1972	1972	0
157	20231116	184900	284903580	1972	1972	1972	1972	0
158	20231116	184800	284903580	1972	1972	1972	1972	0
159	20231116	184700	284903580	1972	1972	1972	1972	0
160	20231116	184600	284903580	1972	1972	1972	1972	0
161	20231116	184500	284903580	1972	1972	1972	1972	0
162	20231116	184400	284903580	1972	1972	1972	1972	0
163	20231116	184300	284903580	1972	1972	1972	1972	0
164	20231116	184200	284903580	1972	1972	1972	1972	0
165	20231116	184100	284903580	1972	1972	1972	1972	0
166	20231116	184000	284903580	1972	1972	1972	1972	0
167	20231116	183900	284903580	1972	1972	1972	1972	0
168	20231116	183800	284903580	1972	1972	1972	1972	0
169	20231116	183700	284903580	1972	1972	1972	1972	0
170	20231116	183600	284903580	1972	1972	1972	1972	0
171	20231116	183500	284903580	1972	1972	1972	1972	0
172	20231116	183400	284903580	1972	1972	1972	1972	0
173	20231116	183300	284903580	1972	1972	1972	1972	0
174	20231116	183200	284903580	1972	1972	1972	1972	0
175	20231116	183100	284903580	1972	1972	1972	1972	0
176	20231116	183000	284903580	1972	1972	1972	1972	0
177	20231116	182900	284903580	1972	1972	1972	1972	0
178	20231116	182800	284903580	1972	1972	1972	1972	0
179	20231116	182700	284903580	1972	1972	1972	1972	0
180	20231116	182600	284903580	1972	1972	1972	1972	0
181	20231116	182500	284903580	1972	1972	1972	1972	0
182	20231116	182400	284903580	1972	1972	1972	1972	5026
183	20231116	182300	284903580	1972	1972	1972	1972	0
184	20231116	182200	284903580	1972	1972	1972	1972	0
185	20231116	182100	284903580	1972	1972	1972	1972	0
186	20231116	182000	284903580	1972	1972	1972	1972	0
187	20231116	181900	284903580	1972	1972	1972	1972	0
188	20231116	181800	284903580	1972	1972	1972	1972	0
189	20231116	181700	284903580	1972	1972	1972	1972	0
190	20231116	181600	284903580	1972	1972	1972	1972	0
191	20231116	181500	284903580	1972	1972	1972	1972	0
192	20231116	181400	284903580	1972	1972	1972	1972	0
193	20231116	181300	284903580	1972	1972	1972	1972	0
194	20231116	181200	284903580	1972	1972	1972	1972	0
195	20231116	181100	284903580	1972	1972	1972	1972	0
196	20231116	181000	284903580	1972	1972	1972	1972	0
197	20231116	180900	284903580	1972	1972	1972	1972	0
198	20231116	180800	284903580	1972	1972	1972	1972	0
199	20231116	180700	284903580	1972	1972	1972	1972	0
200	20231116	180600	284903580	1972	1972	1972	1972	0
201	20231116	180500	284903580	1972	1972	1972	1972	0
202	20231116	180400	284903580	1972	1972	1972	1972	0
203	20231116	180300	284903580	1972	1972	1972	1972	0
204	20231116	180200	284903580	1972	1972	1972	1972	0
205	20231116	180100	284903580	1972	1972	1972	1972	0
206	20231116	180000	284903580	1972	1972	1972	1972	0
207	20231116	175900	284903580	1972	1972	1972	1972	0
208	20231116	175800	284903580	1972	1972	1972	1972	0
209	20231116	175700	284903580	1972	1972	1972	1972	0
210	20231116	175600	284903580	1972	1972	1972	1972	0
211	20231116	175500	284903580	1972	1972	1972	1972	0
212	20231116	175400	284903580	1972	1972	1972	1972	5026
213	20231116	175300	284903580	1972	1972	1972	1972	0
214	20231116	175200	284903580	1972	1972	1972	1972	0
215	20231116	175100	284903580	1972	1972	1972	1972	0
216	20231116	175000	284903580	1972	1972	1972	1972	0
217	20231116	174900	284903580	1972	1972	1972	1972	0
218	20231116	174800	284903580	1972	1972	1972	1972	0
219	20231116	174700	284903580	1972	1972	1972	1972	0
220	20231116	174600	284903580	1972	1972	1972	1972	0
221	20231116	174500	284903580	1972	1972	1972	1972	0
222	20231116	174400	284903580	1972	1972	1972	1972	0
223	20231116	174300	284903580	1972	1972	1972	1972	0
224	20231116	174200	284903580	1972	1972	1972	1972	0
225	20231116	174100	284903580	1972	1972	1972	1972	0
226	20231116	174000	284903580	1972	1972	1972	1972	0
227	20231116	173900	284903580	1972	1972	1972	1972	0
228	20231116	173800	284903580	1972	1972	1972	1972	0
229	20231116	173700	284903580	1972	1972	1972	1972	0
230	20231116	173600	284903580	1972	1972	1972	1972	0
231	20231116	173500	284903580	1972	1972	1972	1972	0
232	20231116	173400	284903580	1972	1972	1972	1972	0
233	20231116	173300	284903580	1972	1972	1972	1972	0
234	20231116	173200	284903580	1972	1972	1972	1972	0
235	20231116	173100	284903580	1972	1972	1972	1972	0
236	20231116	173000	284903580	1972	1972	1972	1972	0
237	20231116	172900	284903580	1972	1972	1972	1972	0
238	20231116	172800	284903580	1972	1972	1972	1972	0
239	20231116	172700	284903580	1972	1972	1972	1972	0
240	20231116	172600	284903580	1972	1972	1972	1972	0
241	20231116	172500	284903580	1972	1972	1972	1972	0
242	20231116	172400	284903580	1972	1972	1972	1972	5026
243	20231116	172300	284903580	1972	1972	1972	1972	0
244	20231116	172200	284903580	1972	1972	1972	1972	0
245	20231116	172100	284903580	1972	1972	1972	1972	0
246	20231116	172000	284903580	1972	1972	1972	1972	0
247	20231116	171900	284903580	1972	1972	1972	1972	0
248	20231116	171800	284903580	1972	1972	1972	1972	0
249	20231116	171700	284903580	1972	1972	1972	1972	0
250	20231116	171600	284903580	1972	1972	1972	1972	0
251	20231116	171500	284903580	1972	1972	1972	1972	0
252	20231116	171400	284903580	1972	1972	1972	1972	0
253	20231116	171300	284903580	1972	1972	1972	1972	0
254	20231116	171200	284903580	1972	1972	1972	1972	0
255	20231116	171100	284903580	1972	1972	1972	1972	0
256	20231116	171000	284903580	1972	1972	1972	1972	0
257	20231116	170900	284903580	1972	1972	1972	1972	0
258	20231116	170800	284903580	1972	1972	1972	1972	0
259	20231116	170700	284903580	1972	1972	1972	1972	0
260	20231116	170600	284903580	1972	1972	1972	1972	0
261	20231116	170500	284903580	1972	1972	1972	1972	0
262	20231116	170400	284903580	1972	1972	1972	1972	0
263	20231116	170300	284903580	1972	1972	1972	1972	0
264	20231116	170200	284903580	1972	1972	1972	1972	0
265	20231116	170100	284903580	1972	1972	1972	1972	0
266	20231116	170000	284903580	1972	1972	1972	1972	0
267	20231116	165900	284903580	1972	1972	1972	1972	0
268	20231116	165800	284903580	1972	1972	1972	1972	0
269	20231116	165700	284903580	1972	1972	1972	1972	0
270	20231116	165600	284903580	1972	1972	1972	1972	0
271	20231116	165500	284903580	1972	1972	1972	1972	0
272	20231116	165400	284903580	1972	1972	1972	1972	5026
273	20231116	165300	284903580	1972	1972	1972	1972	0
274	20231116	165200	284903580	1972	1972	1972	1972	0
275	20231116	165100	284903580	1972	1972	1972	1972	0
276	20231116	165000	284903580	1972	1972	1972	1972	0
277	20231116	164900	284903580	1972	1972	1972	1972	0
278	20231116	164800	284903580	1972	1972	1972	1972	0
279	20231116	164700	284903580	1972	1972	1972	1972	0
280	20231116	164600	284903580	1972	1972	1972	1972	0
281	20231116	164500	284903580	1972	1972	1972	1972	0
282	20231116	164400	284903580	1972	1972	1972	1972	0
283	20231116	164300	284903580	1972	1972	1972	1972	0
284	20231116	164200	284903580	1972	1972	1972	1972	0
285	20231116	164100	284903580	1972	1972	1972	1972	0
286	20231116	164000	284903580	1972	1972	1972	1972	0
287	20231116	163900	284903580	1972	1972	1972	1972	0
288	20231116	163800	284903580	1972	1972	1972	1972	0
289	20231116	163700	284903580	1972	1972	1972	1972	0
290	20231116	163600	284903580	1972	1972	1972	1972	0
291	20231116	163500	284903580	1972	1972	1972	1972	0
292	20231116	163400	284903580	1972	1972	1972	1972	0
293	20231116	163300	284903580	1972	1972	1972	1972	0
294	20231116	163200	284903580	1972	1972	1972	1972	0
295	20231116	163100	284903580	1972	1972	1972	1972	0
296	20231116	163000	284903580	1972	1972	1972	1972	5026
297	20231116	162900	274992308	1973	1973	1973	1973	0
298	20231116	162800	274992308	1973	1973	1973	1973	0
299	20231116	162700	274992308	1973	1973	1973	1973	0
300	20231116	162600	274992308	1973	1973	1973	1973	0
301	20231116	162500	274992308	1973	1973	1973	1973	0
302	20231116	162400	274992308	1973	1973	1973	1973	0
303	20231116	162300	274992308	1973	1973	1973	1973	0
304	20231116	162200	274992308	1973	1973	1973	1973	0
305	20231116	162100	274992308	1973	1973	1973	1973	0
306	20231116	162000	274992308	1973	1973	1973	1973	0
307	20231116	161900	274992308	1973	1973	1973	1973	0
308	20231116	161800	274992308	1973	1975	1975	1973	239
309	20231116	161700	274520741	1973	1973	1973	1973	50
310	20231116	161600	274422091	1973	1973	1973	1973	0
311	20231116	161500	274422091	1973	1973	1973	1973	0
312	20231116	161400	274422091	1973	1973	1973	1973	6
313	20231116	161300	274410253	1975	1975	1975	1975	0
314	20231116	161200	274410253	1975	1975	1975	1975	0
315	20231116	161100	274410253	1975	1975	1975	1975	0
316	20231116	161000	274410253	1975	1975	1975	1975	0
317	20231116	160900	274410253	1975	1975	1975	1975	0
318	20231116	160800	274410253	1975	1975	1975	1975	0
319	20231116	160700	274410253	1975	1975	1975	1975	0
320	20231116	160600	274410253	1975	1975	1975	1975	51
321	20231116	160500	274309528	1973	1973	1973	1973	0
322	20231116	160400	274309528	1973	1973	1973	1973	1
323	20231116	160300	274307555	1973	1973	1973	1973	1
324	20231116	160200	274305582	1975	1975	1975	1975	0
325	20231116	160100	274305582	1975	1975	1975	1975	0
326	20231116	160000	274305582	1975	1973	1975	1973	1010
327	20231116	155900	272312832	1975	1975	1975	1975	0
328	20231116	155800	272312832	1975	1975	1975	1975	0
329	20231116	155700	272312832	1975	1975	1975	1975	10
330	20231116	155600	272293082	1973	1973	1973	1973	0
331	20231116	155500	272293082	1973	1974	1974	1973	1000
332	20231116	155400	270320077	1973	1973	1973	1973	0
333	20231116	155300	270320077	1973	1973	1973	1973	0
334	20231116	155200	270320077	1973	1973	1973	1973	0
335	20231116	155100	270320077	1973	1973	1973	1973	0
336	20231116	155000	270320077	1973	1973	1973	1973	550
337	20231116	154900	269234927	1975	1975	1975	1975	48
338	20231116	154800	269140127	1975	1975	1975	1975	0
339	20231116	154700	269140127	1975	1975	1975	1975	0
340	20231116	154600	269140127	1975	1975	1975	1975	10
341	20231116	154500	269120377	1975	1975	1975	1975	6
342	20231116	154400	269108527	1976	1976	1976	1976	0
343	20231116	154300	269108527	1976	1976	1976	1976	0
344	20231116	154200	269108527	1976	1976	1976	1976	0
345	20231116	154100	269108527	1976	1976	1976	1976	0
346	20231116	154000	269108527	1976	1976	1976	1976	70
347	20231116	153900	268970207	1975	1975	1975	1975	0
348	20231116	153800	268970207	1975	1975	1975	1975	0
349	20231116	153700	268970207	1975	1975	1975	1975	16
350	20231116	153600	268938607	1976	1976	1976	1976	0
351	20231116	153500	268938607	1976	1976	1976	1976	0
352	20231116	153400	268938607	1976	1976	1976	1976	0
353	20231116	153300	268938607	1976	1976	1976	1976	0
354	20231116	153200	268938607	1976	1976	1976	1976	0
355	20231116	153100	268938607	1976	1976	1976	1976	0
356	20231116	153000	268938607	1976	1976	1976	1976	0
357	20231116	152900	268938607	1976	1976	1976	1976	0
358	20231116	152800	268938607	1976	1976	1976	1976	0
359	20231116	152700	268938607	1976	1976	1976	1976	0
360	20231116	152600	268938607	1976	1976	1976	1976	0
361	20231116	152500	268938607	1976	1976	1976	1976	0
362	20231116	152400	268938607	1976	1976	1976	1976	0
363	20231116	152300	268938607	1976	1976	1976	1976	0
364	20231116	152200	268938607	1976	1975	1976	1975	107
365	20231116	152100	268727246	1975	1975	1975	1975	0
366	20231116	152000	268727246	1975	1975	1975	1975	1365
367	20231116	151900	266031371	1976	1976	1976	1976	69
368	20231116	151800	265895027	1976	1976	1976	1976	10
369	20231116	151700	265875267	1976	1975	1976	1975	1889
370	20231116	151600	262144167	1975	1975	1975	1975	0
371	20231116	151500	262144167	1975	1975	1975	1975	4665
372	20231116	151400	252930792	1975	1975	1975	1975	10
373	20231116	151300	252911042	1975	1975	1975	1975	120
374	20231116	151200	252674042	1975	1975	1975	1975	0
375	20231116	151100	252674042	1975	1975	1975	1975	205
376	20231116	151000	252269167	1973	1973	1973	1973	46
377	20231116	150900	252178409	1972	1972	1972	1972	71
378	20231116	150800	252038397	1973	1973	1973	1973	64
379	20231116	150700	251912125	1975	1975	1975	1973	171
380	20231116	150600	251574522	1975	1975	1975	1975	0
381	20231116	150500	251574522	1975	1975	1975	1975	2
382	20231116	150400	251570572	1973	1973	1973	1973	10
383	20231116	150300	251550842	1973	1973	1973	1973	22
384	20231116	150200	251507436	1975	1973	1975	1973	53
385	20231116	150100	251402781	1975	1975	1975	1975	2
386	20231116	150000	251398831	1977	1977	1977	1977	0
387	20231116	145900	251398831	1977	1972	1977	1972	1898
388	20231116	145800	247655925	1972	1972	1972	1972	125
389	20231116	145700	247409425	1972	1973	1973	1972	2597
390	20231116	145600	242288009	1973	1976	1976	1973	310
391	20231116	145500	241675482	1977	1977	1977	1977	0
392	20231116	145400	241675482	1977	1977	1977	1977	0
393	20231116	145300	241675482	1977	1977	1977	1977	0
394	20231116	145200	241675482	1977	1977	1977	1977	0
395	20231116	145100	241675482	1977	1977	1977	1977	10
396	20231116	145000	241655712	1976	1976	1976	1976	38
397	20231116	144900	241580624	1976	1976	1976	1976	0
398	20231116	144800	241580624	1976	1976	1976	1976	0
399	20231116	144700	241580624	1976	1976	1976	1976	10
400	20231116	144600	241560864	1976	1976	1976	1976	0
401	20231116	144500	241560864	1976	1976	1976	1976	10
402	20231116	144400	241541104	1977	1977	1977	1977	10
403	20231116	144300	241521334	1976	1976	1976	1976	0
404	20231116	144200	241521334	1976	1977	1977	1976	151
405	20231116	144100	241222808	1977	1977	1977	1977	0
406	20231116	144000	241222808	1977	1977	1977	1977	0
407	20231116	143900	241222808	1977	1977	1977	1977	0
408	20231116	143800	241222808	1977	1977	1977	1977	10
409	20231116	143700	241203038	1976	1976	1976	1976	243
410	20231116	143600	240722870	1976	1976	1976	1976	0
411	20231116	143500	240722870	1976	1976	1976	1976	0
412	20231116	143400	240722870	1976	1976	1976	1976	0
413	20231116	143300	240722870	1976	1976	1976	1976	0
414	20231116	143200	240722870	1976	1976	1976	1976	13
415	20231116	143100	240697182	1976	1976	1976	1976	10
416	20231116	143000	240677422	1974	1974	1974	1974	779
417	20231116	142900	239139676	1974	1974	1974	1974	57
418	20231116	142800	239027158	1975	1975	1975	1975	955
419	20231116	142700	237141033	1975	1975	1975	1975	865
420	20231116	142600	235432658	1977	1977	1977	1977	0
421	20231116	142500	235432658	1977	1977	1977	1977	0
422	20231116	142400	235432658	1977	1977	1977	1977	20
423	20231116	142300	235393118	1977	1977	1977	1977	0
424	20231116	142200	235393118	1977	1977	1977	1977	0
425	20231116	142100	235393118	1977	1977	1977	1977	0
426	20231116	142000	235393118	1977	1975	1977	1975	42
427	20231116	141900	235310148	1975	1976	1976	1975	399
428	20231116	141800	234521783	1977	1977	1977	1977	0
429	20231116	141700	234521783	1977	1977	1977	1977	0
430	20231116	141600	234521783	1977	1977	1977	1977	0
431	20231116	141500	234521783	1977	1977	1977	1977	0
432	20231116	141400	234521783	1977	1977	1977	1977	0
433	20231116	141300	234521783	1977	1977	1977	1977	10
434	20231116	141200	234502013	1976	1976	1976	1976	0
435	20231116	141100	234502013	1976	1976	1976	1976	20
436	20231116	141000	234462493	1976	1975	1976	1975	121
437	20231116	140900	234223407	1975	1975	1975	1975	0
438	20231116	140800	234223407	1975	1975	1975	1975	0
439	20231116	140700	234223407	1975	1975	1975	1975	91
440	20231116	140600	234043682	1975	1975	1975	1975	0
441	20231116	140500	234043682	1975	1975	1975	1975	10
442	20231116	140400	234023932	1975	1975	1975	1975	20
443	20231116	140300	233984432	1975	1975	1975	1975	10
444	20231116	140200	233964682	1976	1976	1976	1976	0
445	20231116	140100	233964682	1976	1976	1977	1976	92
446	20231116	140000	233782880	1976	1976	1976	1976	0
447	20231116	135900	233782880	1976	1976	1976	1976	0
448	20231116	135800	233782880	1976	1976	1976	1976	20
449	20231116	135700	233743360	1977	1977	1977	1977	0
450	20231116	135600	233743360	1977	1977	1977	1977	0
451	20231116	135500	233743360	1977	1977	1977	1977	0
452	20231116	135400	233743360	1977	1977	1977	1977	0
453	20231116	135300	233743360	1977	1977	1977	1977	0
454	20231116	135200	233743360	1977	1977	1977	1977	7
455	20231116	135100	233729521	1977	1977	1977	1977	40
456	20231116	135000	233650441	1974	1974	1974	1974	10
457	20231116	134900	233630701	1974	1974	1974	1974	3
458	20231116	134800	233624779	1977	1977	1977	1977	10
459	20231116	134700	233605009	1977	1977	1977	1977	0
460	20231116	134600	233605009	1977	1977	1977	1977	0
461	20231116	134500	233605009	1977	1977	1977	1977	0
462	20231116	134400	233605009	1977	1977	1977	1977	0
463	20231116	134300	233605009	1977	1977	1977	1977	100
464	20231116	134200	233407309	1977	1977	1977	1977	0
465	20231116	134100	233407309	1977	1977	1977	1977	0
466	20231116	134000	233407309	1977	1977	1977	1977	0
467	20231116	133900	233407309	1977	1977	1977	1977	0
468	20231116	133800	233407309	1977	1977	1977	1977	0
469	20231116	133700	233407309	1977	1977	1977	1977	0
470	20231116	133600	233407309	1977	1977	1977	1977	0
471	20231116	133500	233407309	1977	1977	1977	1977	0
472	20231116	133400	233407309	1977	1977	1977	1977	10
473	20231116	133300	233387539	1972	1972	1972	1972	0
474	20231116	133200	233387539	1972	1972	1972	1972	121
475	20231116	133100	233148927	1972	1973	1973	1972	1500
476	20231116	133000	230190389	1977	1977	1977	1977	1
477	20231116	132900	230188412	1977	1977	1977	1977	0
478	20231116	132800	230188412	1977	1977	1977	1977	0
479	20231116	132700	230188412	1977	1977	1977	1977	1
480	20231116	132600	230186435	1973	1973	1973	1973	0
481	20231116	132500	230186435	1973	1973	1973	1973	9
482	20231116	132400	230168678	1973	1973	1973	1973	12
483	20231116	132300	230145002	1973	1973	1973	1973	0
484	20231116	132200	230145002	1973	1973	1973	1973	56
485	20231116	132100	230034514	1977	1977	1977	1977	10
486	20231116	132000	230014744	1973	1973	1973	1973	0
487	20231116	131900	230014744	1973	1977	1977	1973	11
488	20231116	131800	229993001	1974	1974	1974	1974	44
489	20231116	131700	229906145	1977	1977	1977	1977	0
490	20231116	131600	229906145	1977	1977	1977	1977	0
491	20231116	131500	229906145	1977	1977	1977	1977	0
492	20231116	131400	229906145	1977	1977	1977	1977	0
493	20231116	131300	229906145	1977	1974	1977	1974	10
494	20231116	131200	229886396	1974	1974	1974	1974	957
495	20231116	131100	227997278	1977	1977	1977	1977	0
496	20231116	131000	227997278	1977	1977	1977	1977	0
497	20231116	130900	227997278	1977	1977	1977	1977	0
498	20231116	130800	227997278	1977	1977	1977	1977	0
499	20231116	130700	227997278	1977	1977	1977	1977	0
500	20231116	130600	227997278	1977	1975	1977	1975	1190
501	20231116	130500	225645776	1977	1975	1977	1975	20
502	20231116	130400	225606263	1975	1975	1975	1975	0
503	20231116	130300	225606263	1975	1972	1975	1972	2239
504	20231116	130200	221187900	1972	1972	1972	1972	0
505	20231116	130100	221187900	1972	1972	1972	1972	0
506	20231116	130000	221187900	1972	1972	1972	1972	140
507	20231116	125900	220911820	1972	1972	1972	1972	0
508	20231116	125800	220911820	1972	1972	1972	1972	10
509	20231116	125700	220892100	1972	1972	1972	1972	10
510	20231116	125600	220872380	1972	1972	1972	1972	10
511	20231116	125500	220852660	1974	1974	1974	1974	0
512	20231116	125400	220852660	1974	1974	1974	1974	0
513	20231116	125300	220852660	1974	1974	1974	1974	11
514	20231116	125200	220830946	1974	1974	1974	1974	115
515	20231116	125100	220603936	1974	1974	1974	1974	1
516	20231116	125000	220601962	1974	1974	1974	1974	0
517	20231116	124900	220601962	1974	1974	1974	1974	0
518	20231116	124800	220601962	1974	1974	1974	1974	0
519	20231116	124700	220601962	1974	1974	1974	1974	0
520	20231116	124600	220601962	1974	1974	1974	1974	65
521	20231116	124500	220473652	1971	1971	1971	1971	0
522	20231116	124400	220473652	1971	1971	1971	1971	66
523	20231116	124300	220343566	1971	1971	1971	1971	0
524	20231116	124200	220343566	1971	1971	1971	1971	100
525	20231116	124100	220146466	1971	1971	1971	1971	0
526	20231116	124000	220146466	1971	1971	1971	1971	0
527	20231116	123900	220146466	1971	1971	1971	1971	0
528	20231116	123800	220146466	1971	1972	1972	1971	43
529	20231116	123700	220061703	1971	1971	1971	1971	0
530	20231116	123600	220061703	1971	1971	1971	1971	0
531	20231116	123500	220061703	1971	1971	1971	1971	28
532	20231116	123400	220006515	1970	1970	1970	1970	0
533	20231116	123300	220006515	1970	1970	1970	1970	0
534	20231116	123200	220006515	1970	1970	1970	1970	0
535	20231116	123100	220006515	1970	1970	1970	1970	0
536	20231116	123000	220006515	1970	1972	1972	1970	2400
537	20231116	122900	215276131	1973	1973	1973	1973	200
538	20231116	122800	214881531	1972	1972	1972	1972	0
539	20231116	122700	214881531	1972	1972	1972	1972	0
540	20231116	122600	214881531	1972	1972	1972	1972	4
541	20231116	122500	214873643	1972	1972	1972	1972	0
542	20231116	122400	214873643	1972	1972	1972	1972	10
543	20231116	122300	214853923	1971	1971	1971	1971	0
544	20231116	122200	214853923	1971	1971	1971	1971	0
545	20231116	122100	214853923	1971	1971	1971	1971	9
546	20231116	122000	214836184	1971	1971	1971	1971	260
547	20231116	121900	214323724	1971	1974	1974	1971	87
548	20231116	121800	214152094	1971	1971	1971	1971	0
549	20231116	121700	214152094	1971	1972	1972	1971	1621
550	20231116	121600	210956903	1971	1971	1971	1971	0
551	20231116	121500	210956903	1971	1971	1971	1971	0
552	20231116	121400	210956903	1971	1971	1971	1971	0
553	20231116	121300	210956903	1971	1971	1971	1971	0
554	20231116	121200	210956903	1971	1971	1971	1971	0
555	20231116	121100	210956903	1971	1971	1971	1971	0
556	20231116	121000	210956903	1971	1971	1971	1971	1
557	20231116	120900	210954932	1971	1971	1971	1971	0
558	20231116	120800	210954932	1971	1971	1971	1971	0
559	20231116	120700	210954932	1971	1971	1971	1971	20
560	20231116	120600	210915512	1971	1971	1971	1971	0
561	20231116	120500	210915512	1971	1971	1971	1971	40
562	20231116	120400	210836672	1971	1971	1971	1971	0
563	20231116	120300	210836672	1971	1971	1971	1971	0
564	20231116	120200	210836672	1971	1971	1971	1971	1
565	20231116	120100	210834701	1971	1971	1971	1971	0
566	20231116	120000	210834701	1971	1972	1972	1971	168
567	20231116	115900	210503473	1971	1971	1971	1971	0
568	20231116	115800	210503473	1971	1971	1971	1971	0
569	20231116	115700	210503473	1971	1971	1971	1971	51
570	20231116	115600	210402952	1971	1971	1971	1971	37
571	20231116	115500	210330025	1971	1971	1971	1971	16
572	20231116	115400	210298489	1971	1971	1971	1971	0
573	20231116	115300	210298489	1971	1971	1971	1971	0
574	20231116	115200	210298489	1971	1971	1971	1971	0
575	20231116	115100	210298489	1971	1971	1971	1971	0
576	20231116	115000	210298489	1971	1971	1971	1971	1
577	20231116	114900	210296518	1971	1972	1972	1971	852
578	20231116	114800	208616849	1972	1972	1972	1972	1
579	20231116	114700	208614877	1972	1972	1972	1972	120
580	20231116	114600	208378237	1972	1972	1972	1972	0
581	20231116	114500	208378237	1972	1972	1972	1972	0
582	20231116	114400	208378237	1972	1972	1972	1972	0
583	20231116	114300	208378237	1972	1972	1972	1972	99
584	20231116	114200	208183009	1972	1972	1972	1972	1
585	20231116	114100	208181037	1975	1975	1975	1975	100
586	20231116	114000	207983537	1972	1972	1972	1972	0
587	20231116	113900	207983537	1972	1972	1972	1972	3
588	20231116	113800	207977621	1975	1975	1975	1975	1
589	20231116	113700	207975646	1972	1972	1972	1972	0
590	20231116	113600	207975646	1972	1972	1972	1972	2016
591	20231116	113500	204000094	1972	1972	1972	1972	1255
592	20231116	113400	201525234	1972	1972	1972	1972	1520
593	20231116	113300	198527794	1972	1972	1972	1972	2154
594	20231116	113200	194280106	1972	1973	1973	1972	25
595	20231116	113100	194230782	1973	1974	1974	1973	1849
596	20231116	113000	190582695	1973	1973	1973	1973	695
597	20231116	112900	189211460	1972	1972	1972	1972	0
598	20231116	112800	189211460	1972	1972	1972	1972	0
599	20231116	112700	189211460	1972	1972	1972	1972	14
600	20231116	112600	189183852	1972	1972	1972	1972	19
601	20231116	112500	189146384	1972	1972	1972	1972	19
602	20231116	112400	189108916	1973	1973	1973	1973	0
603	20231116	112300	189108916	1973	1972	1973	1972	27
604	20231116	112200	189055657	1973	1973	1973	1973	116
605	20231116	112100	188826789	1973	1973	1973	1973	0
606	20231116	112000	188826789	1973	1973	1973	1973	0
607	20231116	111900	188826789	1973	1973	1973	1973	200
608	20231116	111800	188432189	1972	1972	1972	1972	0
609	20231116	111700	188432189	1972	1972	1972	1972	263
610	20231116	111600	187913553	1972	1972	1972	1972	10
611	20231116	111500	187893833	1971	1971	1971	1971	34
612	20231116	111400	187826819	1972	1972	1972	1972	0
613	20231116	111300	187826819	1972	1972	1972	1972	40
614	20231116	111200	187747939	1973	1973	1973	1973	10
615	20231116	111100	187728209	1972	1972	1972	1972	0
616	20231116	111000	187728209	1972	1972	1972	1972	195
617	20231116	110900	187343669	1972	1971	1972	1971	78
618	20231116	110800	187189863	1973	1972	1973	1972	11
619	20231116	110700	187168170	1974	1974	1974	1974	0
620	20231116	110600	187168170	1974	1974	1974	1974	0
621	20231116	110500	187168170	1974	1971	1974	1971	20
622	20231116	110400	187128720	1974	1974	1974	1974	0
623	20231116	110300	187128720	1974	1974	1974	1974	0
624	20231116	110200	187128720	1974	1974	1974	1974	0
625	20231116	110100	187128720	1974	1970	1974	1970	1006
626	20231116	110000	185146876	1970	1970	1970	1970	10
627	20231116	105900	185127176	1970	1970	1970	1970	0
628	20231116	105800	185127176	1970	1970	1970	1970	561
629	20231116	105700	184022006	1970	1970	1970	1970	0
630	20231116	105600	184022006	1970	1970	1970	1970	0
631	20231116	105500	184022006	1970	1970	1970	1970	0
632	20231116	105400	184022006	1970	1975	1975	1970	614
633	20231116	105300	182812376	1970	1970	1970	1970	100
634	20231116	105200	182615376	1970	1970	1970	1970	200
635	20231116	105100	182221376	1970	1970	1970	1970	550
636	20231116	105000	181137876	1975	1974	1975	1974	10
637	20231116	104900	181118135	1970	1970	1970	1970	0
638	20231116	104800	181118135	1970	1970	1970	1970	7794
639	20231116	104700	165763955	1970	1970	1970	1970	0
640	20231116	104600	165763955	1970	1970	1970	1970	20
641	20231116	104500	165724555	1970	1970	1970	1970	180
642	20231116	104400	165369955	1970	1970	1970	1970	0
643	20231116	104300	165369955	1970	1970	1970	1970	565
644	20231116	104200	164256905	1970	1970	1970	1970	0
645	20231116	104100	164256905	1970	1970	1970	1970	0
646	20231116	104000	164256905	1970	1970	1970	1970	522
647	20231116	103900	163228565	1970	1972	1972	1970	21371
648	20231116	103800	121125689	1971	1973	1973	1971	10
649	20231116	103700	121105977	1974	1974	1974	1974	2100
650	20231116	103600	116960577	1974	1974	1974	1974	10
651	20231116	103500	116940837	1972	1971	1972	1971	1990
652	20231116	103400	113016647	1970	1970	1970	1970	0
653	20231116	103300	113016647	1970	1970	1970	1970	76
654	20231116	103200	112866927	1972	1972	1972	1972	100
655	20231116	103100	112669727	1970	1972	1974	1970	10085
656	20231116	103000	92793369	1972	1971	1972	1971	2927
657	20231116	102900	87024021	1971	1972	1973	1971	4573
658	20231116	102800	78008327	1973	1973	1973	1973	1800
659	20231116	102700	74456927	1971	1971	1972	1971	670
660	20231116	102600	73136276	1972	1971	1972	1971	2210
661	20231116	102500	68780296	1971	1972	1972	1971	3432
662	20231116	102400	62013811	1972	1973	1973	1972	1849
663	20231116	102300	58366251	1973	1973	1973	1973	1699
664	20231116	102200	55014124	1973	1973	1973	1973	10
665	20231116	102100	54994394	1973	1974	1974	1973	774
666	20231116	102000	53466831	1975	1975	1975	1975	0
667	20231116	101900	53466831	1975	1974	1975	1974	118
668	20231116	101800	53233898	1973	1975	1975	1973	3942
669	20231116	101700	45448612	1975	1976	1976	1975	1607
670	20231116	101600	42274487	1976	1977	1977	1976	5581
671	20231116	101500	31246430	1976	1976	1976	1976	2064
672	20231116	101400	27167966	1976	1976	1976	1976	582
673	20231116	101300	26017934	1976	1976	1976	1976	799
674	20231116	101200	24439110	1978	1979	1979	1978	575
675	20231116	101100	23301593	1978	1978	1978	1978	456
676	20231116	101000	22399625	1978	1978	1978	1978	1000
677	20231116	100900	20421625	1978	1978	1978	1976	704
678	20231116	100800	19030503	1976	1978	1978	1976	132
679	20231116	100700	18769493	1979	1979	1979	1979	2
680	20231116	100600	18765535	1979	1979	1979	1979	139
681	20231116	100500	18490454	1979	1975	1979	1975	573
682	20231116	100400	17356979	1974	1974	1975	1974	604
683	20231116	100300	16164337	1974	1974	1974	1973	1687
684	20231116	100200	12834258	1973	1974	1974	1973	1042
685	20231116	100100	10777351	1974	1977	1977	1974	3032
686	20231116	100000	4784682	1977	1978	1978	1977	2419