KissMeData/031510/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	190600	177171080	1944	1944	1944	1944	5004
3	20231120	190500	177171080	1944	1944	1944	1944	0
4	20231120	190400	177171080	1944	1944	1944	1944	0
5	20231120	190300	177171080	1944	1944	1944	1944	0
6	20231120	190200	177171080	1944	1944	1944	1944	0
7	20231120	190100	177171080	1944	1944	1944	1944	0
8	20231120	190000	177171080	1944	1944	1944	1944	0
9	20231120	185900	177171080	1944	1944	1944	1944	0
10	20231120	185800	177171080	1944	1944	1944	1944	0
11	20231120	185700	177171080	1944	1944	1944	1944	0
12	20231120	185600	177171080	1944	1944	1944	1944	0
13	20231120	185500	177171080	1944	1944	1944	1944	0
14	20231120	185400	177171080	1944	1944	1944	1944	0
15	20231120	185300	177171080	1944	1944	1944	1944	0
16	20231120	185200	177171080	1944	1944	1944	1944	0
17	20231120	185100	177171080	1944	1944	1944	1944	0
18	20231120	185000	177171080	1944	1944	1944	1944	0
19	20231120	184900	177171080	1944	1944	1944	1944	0
20	20231120	184800	177171080	1944	1944	1944	1944	0
21	20231120	184700	177171080	1944	1944	1944	1944	0
22	20231120	184600	177171080	1944	1944	1944	1944	0
23	20231120	184500	177171080	1944	1944	1944	1944	0
24	20231120	184400	177171080	1944	1944	1944	1944	0
25	20231120	184300	177171080	1944	1944	1944	1944	0
26	20231120	184200	177171080	1944	1944	1944	1944	0
27	20231120	184100	177171080	1944	1944	1944	1944	0
28	20231120	184000	177171080	1944	1944	1944	1944	0
29	20231120	183900	177171080	1944	1944	1944	1944	0
30	20231120	183800	177171080	1944	1944	1944	1944	0
31	20231120	183700	177171080	1944	1944	1944	1944	0
32	20231120	183600	177171080	1944	1944	1944	1944	5004
33	20231120	183500	177171080	1944	1944	1944	1944	0
34	20231120	183400	177171080	1944	1944	1944	1944	0
35	20231120	183300	177171080	1944	1944	1944	1944	0
36	20231120	183200	177171080	1944	1944	1944	1944	0
37	20231120	183100	177171080	1944	1944	1944	1944	0
38	20231120	183000	177171080	1944	1944	1944	1944	0
39	20231120	182900	177171080	1944	1944	1944	1944	0
40	20231120	182800	177171080	1944	1944	1944	1944	0
41	20231120	182700	177171080	1944	1944	1944	1944	0
42	20231120	182600	177171080	1944	1944	1944	1944	0
43	20231120	182500	177171080	1944	1944	1944	1944	0
44	20231120	182400	177171080	1944	1944	1944	1944	0
45	20231120	182300	177171080	1944	1944	1944	1944	0
46	20231120	182200	177171080	1944	1944	1944	1944	0
47	20231120	182100	177171080	1944	1944	1944	1944	0
48	20231120	182000	177171080	1944	1944	1944	1944	0
49	20231120	181900	177171080	1944	1944	1944	1944	0
50	20231120	181800	177171080	1944	1944	1944	1944	0
51	20231120	181700	177171080	1944	1944	1944	1944	0
52	20231120	181600	177171080	1944	1944	1944	1944	0
53	20231120	181500	177171080	1944	1944	1944	1944	0
54	20231120	181400	177171080	1944	1944	1944	1944	0
55	20231120	181300	177171080	1944	1944	1944	1944	0
56	20231120	181200	177171080	1944	1944	1944	1944	0
57	20231120	181100	177171080	1944	1944	1944	1944	0
58	20231120	181000	177171080	1944	1944	1944	1944	0
59	20231120	180900	177171080	1944	1944	1944	1944	0
60	20231120	180800	177171080	1944	1944	1944	1944	0
61	20231120	180700	177171080	1944	1944	1944	1944	0
62	20231120	180600	177171080	1944	1944	1944	1944	5004
63	20231120	180500	177171080	1944	1944	1944	1944	0
64	20231120	180400	177171080	1944	1944	1944	1944	0
65	20231120	180300	177171080	1944	1944	1944	1944	0
66	20231120	180200	177171080	1944	1944	1944	1944	0
67	20231120	180100	177171080	1944	1944	1944	1944	0
68	20231120	180000	177171080	1944	1944	1944	1944	0
69	20231120	175900	177171080	1944	1944	1944	1944	0
70	20231120	175800	177171080	1944	1944	1944	1944	0
71	20231120	175700	177171080	1944	1944	1944	1944	0
72	20231120	175600	177171080	1944	1944	1944	1944	0
73	20231120	175500	177171080	1944	1944	1944	1944	0
74	20231120	175400	177171080	1944	1944	1944	1944	0
75	20231120	175300	177171080	1944	1944	1944	1944	0
76	20231120	175200	177171080	1944	1944	1944	1944	0
77	20231120	175100	177171080	1944	1944	1944	1944	0
78	20231120	175000	177171080	1944	1944	1944	1944	0
79	20231120	174900	177171080	1944	1944	1944	1944	0
80	20231120	174800	177171080	1944	1944	1944	1944	0
81	20231120	174700	177171080	1944	1944	1944	1944	0
82	20231120	174600	177171080	1944	1944	1944	1944	0
83	20231120	174500	177171080	1944	1944	1944	1944	0
84	20231120	174400	177171080	1944	1944	1944	1944	0
85	20231120	174300	177171080	1944	1944	1944	1944	0
86	20231120	174200	177171080	1944	1944	1944	1944	0
87	20231120	174100	177171080	1944	1944	1944	1944	0
88	20231120	174000	177171080	1944	1944	1944	1944	0
89	20231120	173900	177171080	1944	1944	1944	1944	0
90	20231120	173800	177171080	1944	1944	1944	1944	0
91	20231120	173700	177171080	1944	1944	1944	1944	0
92	20231120	173600	177171080	1944	1944	1944	1944	5004
93	20231120	173500	177171080	1944	1944	1944	1944	0
94	20231120	173400	177171080	1944	1944	1944	1944	0
95	20231120	173300	177171080	1944	1944	1944	1944	0
96	20231120	173200	177171080	1944	1944	1944	1944	0
97	20231120	173100	177171080	1944	1944	1944	1944	0
98	20231120	173000	177171080	1944	1944	1944	1944	0
99	20231120	172900	177171080	1944	1944	1944	1944	0
100	20231120	172800	177171080	1944	1944	1944	1944	0
101	20231120	172700	177171080	1944	1944	1944	1944	0
102	20231120	172600	177171080	1944	1944	1944	1944	0
103	20231120	172500	177171080	1944	1944	1944	1944	0
104	20231120	172400	177171080	1944	1944	1944	1944	0
105	20231120	172300	177171080	1944	1944	1944	1944	0
106	20231120	172200	177171080	1944	1944	1944	1944	0
107	20231120	172100	177171080	1944	1944	1944	1944	0
108	20231120	172000	177171080	1944	1944	1944	1944	0
109	20231120	171900	177171080	1944	1944	1944	1944	0
110	20231120	171800	177171080	1944	1944	1944	1944	0
111	20231120	171700	177171080	1944	1944	1944	1944	0
112	20231120	171600	177171080	1944	1944	1944	1944	0
113	20231120	171500	177171080	1944	1944	1944	1944	0
114	20231120	171400	177171080	1944	1944	1944	1944	0
115	20231120	171300	177171080	1944	1944	1944	1944	0
116	20231120	171200	177171080	1944	1944	1944	1944	0
117	20231120	171100	177171080	1944	1944	1944	1944	0
118	20231120	171000	177171080	1944	1944	1944	1944	0
119	20231120	170900	177171080	1944	1944	1944	1944	0
120	20231120	170800	177171080	1944	1944	1944	1944	0
121	20231120	170700	177171080	1944	1944	1944	1944	0
122	20231120	170600	177171080	1944	1944	1944	1944	5004
123	20231120	170500	177171080	1944	1944	1944	1944	0
124	20231120	170400	177171080	1944	1944	1944	1944	0
125	20231120	170300	177171080	1944	1944	1944	1944	0
126	20231120	170200	177171080	1944	1944	1944	1944	0
127	20231120	170100	177171080	1944	1944	1944	1944	0
128	20231120	170000	177171080	1944	1944	1944	1944	0
129	20231120	165900	177171080	1944	1944	1944	1944	0
130	20231120	165800	177171080	1944	1944	1944	1944	0
131	20231120	165700	177171080	1944	1944	1944	1944	0
132	20231120	165600	177171080	1944	1944	1944	1944	0
133	20231120	165500	177171080	1944	1944	1944	1944	0
134	20231120	165400	177171080	1944	1944	1944	1944	0
135	20231120	165300	177171080	1944	1944	1944	1944	0
136	20231120	165200	177171080	1944	1944	1944	1944	0
137	20231120	165100	177171080	1944	1944	1944	1944	0
138	20231120	165000	177171080	1944	1944	1944	1944	0
139	20231120	164900	177171080	1944	1944	1944	1944	0
140	20231120	164800	177171080	1944	1944	1944	1944	0
141	20231120	164700	177171080	1944	1944	1944	1944	0
142	20231120	164600	177171080	1944	1944	1944	1944	0
143	20231120	164500	177171080	1944	1944	1944	1944	0
144	20231120	164400	177171080	1944	1944	1944	1944	0
145	20231120	164300	177171080	1944	1944	1944	1944	0
146	20231120	164200	177171080	1944	1944	1944	1944	0
147	20231120	164100	177171080	1944	1944	1944	1944	0
148	20231120	164000	177171080	1944	1944	1944	1944	0
149	20231120	163900	177171080	1944	1944	1944	1944	0
150	20231120	163800	177171080	1944	1944	1944	1944	0
151	20231120	163700	177171080	1944	1944	1944	1944	0
152	20231120	163600	177171080	1944	1944	1944	1944	5004
153	20231120	163500	177171080	1944	1944	1944	1944	0
154	20231120	163400	177171080	1944	1944	1944	1944	0
155	20231120	163300	177171080	1944	1944	1944	1944	0
156	20231120	163200	177171080	1944	1944	1944	1944	0
157	20231120	163100	177171080	1944	1944	1944	1944	0
158	20231120	163000	177171080	1944	1944	1944	1944	0
159	20231120	162900	177171080	1944	1944	1944	1944	0
160	20231120	162800	177171080	1944	1944	1944	1944	0
161	20231120	162700	177171080	1944	1944	1944	1944	0
162	20231120	162600	177171080	1944	1944	1944	1944	0
163	20231120	162500	177171080	1944	1944	1944	1944	0
164	20231120	162400	177171080	1944	1944	1944	1944	0
165	20231120	162300	177171080	1944	1944	1944	1944	0
166	20231120	162200	177171080	1944	1944	1944	1944	0
167	20231120	162100	177171080	1944	1944	1944	1944	0
168	20231120	162000	177171080	1944	1944	1944	1944	0
169	20231120	161900	177171080	1944	1944	1944	1944	0
170	20231120	161800	177171080	1944	1944	1944	1944	0
171	20231120	161700	177171080	1944	1944	1944	1944	0
172	20231120	161600	177171080	1944	1944	1944	1944	0
173	20231120	161500	177171080	1944	1944	1944	1944	0
174	20231120	161400	177171080	1944	1944	1944	1944	0
175	20231120	161300	177171080	1944	1944	1944	1944	0
176	20231120	161200	177171080	1944	1944	1944	1944	0
177	20231120	161100	177171080	1944	1944	1944	1944	0
178	20231120	161000	177171080	1944	1944	1944	1944	0
179	20231120	160900	177171080	1944	1944	1944	1944	0
180	20231120	160800	177171080	1944	1944	1944	1944	0
181	20231120	160700	177171080	1944	1944	1944	1944	0
182	20231120	160600	177171080	1944	1944	1944	1944	5004
183	20231120	160500	177171080	1944	1944	1944	1944	0
184	20231120	160400	177171080	1944	1944	1944	1944	0
185	20231120	160300	177171080	1944	1944	1944	1944	0
186	20231120	160200	177171080	1944	1944	1944	1944	0
187	20231120	160100	177171080	1944	1944	1944	1944	0
188	20231120	160000	177171080	1944	1944	1944	1944	0
189	20231120	155900	177171080	1944	1944	1944	1944	0
190	20231120	155800	177171080	1944	1944	1944	1944	0
191	20231120	155700	177171080	1944	1944	1944	1944	0
192	20231120	155600	177171080	1944	1944	1944	1944	0
193	20231120	155500	177171080	1944	1944	1944	1944	0
194	20231120	155400	177171080	1944	1944	1944	1944	0
195	20231120	155300	177171080	1944	1944	1944	1944	0
196	20231120	155200	177171080	1944	1944	1944	1944	0
197	20231120	155100	177171080	1944	1944	1944	1944	0
198	20231120	155000	177171080	1944	1944	1944	1944	0
199	20231120	154900	177171080	1944	1944	1944	1944	0
200	20231120	154800	177171080	1944	1944	1944	1944	0
201	20231120	154700	177171080	1944	1944	1944	1944	0
202	20231120	154600	177171080	1944	1944	1944	1944	0
203	20231120	154500	177171080	1944	1944	1944	1944	0
204	20231120	154400	177171080	1944	1944	1944	1944	0
205	20231120	154300	177171080	1944	1944	1944	1944	0
206	20231120	154200	177171080	1944	1944	1944	1944	0
207	20231120	154100	177171080	1944	1944	1944	1944	0
208	20231120	154000	177171080	1944	1944	1944	1944	0
209	20231120	153900	177171080	1944	1944	1944	1944	0
210	20231120	153800	177171080	1944	1944	1944	1944	0
211	20231120	153700	177171080	1944	1944	1944	1944	0
212	20231120	153600	177171080	1944	1944	1944	1944	5004
213	20231120	153500	177171080	1944	1944	1944	1944	0
214	20231120	153400	177171080	1944	1944	1944	1944	0
215	20231120	153300	177171080	1944	1944	1944	1944	0
216	20231120	153200	177171080	1944	1944	1944	1944	0
217	20231120	153100	177171080	1944	1944	1944	1944	0
218	20231120	153000	177171080	1944	1944	1944	1944	5004
219	20231120	152900	167443304	1946	1946	1946	1946	0
220	20231120	152800	167443304	1946	1946	1946	1946	0
221	20231120	152700	167443304	1946	1946	1946	1946	0
222	20231120	152600	167443304	1946	1946	1946	1946	0
223	20231120	152500	167443304	1946	1946	1946	1946	0
224	20231120	152400	167443304	1946	1946	1946	1946	0
225	20231120	152300	167443304	1946	1946	1946	1946	0
226	20231120	152200	167443304	1946	1946	1946	1946	0
227	20231120	152100	167443304	1946	1946	1946	1946	0
228	20231120	152000	167443304	1946	1946	1946	1946	0
229	20231120	151900	167443304	1946	1946	1946	1946	166
230	20231120	151800	167120268	1946	1945	1946	1945	834
231	20231120	151700	165498118	1945	1945	1945	1945	1
232	20231120	151600	165496173	1945	1946	1946	1945	507
233	20231120	151500	164510057	1946	1946	1946	1946	1
234	20231120	151400	164508111	1946	1947	1947	1946	305
235	20231120	151300	163914432	1948	1948	1948	1948	1
236	20231120	151200	163912484	1947	1948	1948	1947	815
237	20231120	151100	162325678	1948	1948	1948	1948	149
238	20231120	151000	162035426	1948	1948	1948	1948	8
239	20231120	150900	162019842	1948	1948	1948	1948	11
240	20231120	150800	161998414	1948	1948	1948	1948	2
241	20231120	150700	161994518	1948	1948	1948	1948	30
242	20231120	150600	161936078	1948	1948	1948	1948	11
243	20231120	150500	161914650	1948	1948	1948	1948	1
244	20231120	150400	161912702	1948	1948	1948	1948	3
245	20231120	150300	161906858	1948	1947	1948	1947	20
246	20231120	150200	161867917	1947	1948	1948	1947	391
247	20231120	150100	161106424	1949	1949	1949	1949	1
248	20231120	150000	161104475	1949	1948	1949	1947	103
249	20231120	145900	160903891	1949	1949	1949	1949	1
250	20231120	145800	160901942	1949	1949	1949	1949	1
251	20231120	145700	160899993	1949	1949	1949	1949	1
252	20231120	145600	160898044	1949	1949	1949	1949	2
253	20231120	145500	160894146	1949	1949	1949	1949	1
254	20231120	145400	160892197	1949	1948	1949	1948	107
255	20231120	145300	160683760	1949	1948	1949	1948	336
256	20231120	145200	160029129	1949	1949	1949	1949	4
257	20231120	145100	160021333	1949	1949	1949	1949	1
258	20231120	145000	160019384	1949	1949	1949	1949	1
259	20231120	144900	160017435	1949	1949	1949	1949	76
260	20231120	144800	159869311	1949	1948	1949	1948	95
261	20231120	144700	159684250	1949	1949	1949	1949	1
262	20231120	144600	159682301	1949	1949	1949	1949	1
263	20231120	144500	159680352	1948	1948	1948	1948	534
264	20231120	144400	158640120	1948	1948	1948	1948	1
265	20231120	144300	158638172	1948	1948	1948	1948	1
266	20231120	144200	158636224	1948	1948	1948	1947	94
267	20231120	144100	158453204	1948	1948	1948	1948	1
268	20231120	144000	158451256	1948	1948	1948	1948	38
269	20231120	143900	158377232	1948	1948	1948	1948	211
270	20231120	143800	157966204	1948	1948	1948	1948	1
271	20231120	143700	157964256	1948	1948	1948	1948	1
272	20231120	143600	157962308	1948	1948	1949	1948	486
273	20231120	143500	157015579	1948	1949	1949	1948	38
274	20231120	143400	156941553	1949	1949	1949	1949	0
275	20231120	143300	156941553	1949	1948	1949	1948	46
276	20231120	143200	156851944	1948	1949	1949	1948	62
277	20231120	143100	156731116	1950	1950	1950	1950	1
278	20231120	143000	156729166	1950	1950	1950	1949	642
279	20231120	142900	155477618	1950	1950	1950	1950	1
280	20231120	142800	155475668	1950	1950	1950	1950	1
281	20231120	142700	155473718	1950	1950	1950	1950	21
282	20231120	142600	155432768	1950	1950	1950	1950	1
283	20231120	142500	155430818	1950	1950	1950	1950	11
284	20231120	142400	155409368	1950	1950	1950	1950	1
285	20231120	142300	155407418	1950	1949	1950	1949	3
286	20231120	142200	155401570	1950	1950	1950	1950	1
287	20231120	142100	155399620	1950	1950	1950	1950	2
288	20231120	142000	155395720	1950	1950	1950	1950	1
289	20231120	141900	155393770	1950	1950	1950	1950	1
290	20231120	141800	155391820	1950	1950	1950	1950	1
291	20231120	141700	155389870	1950	1950	1950	1950	1
292	20231120	141600	155387920	1950	1949	1950	1949	77
293	20231120	141500	155237846	1950	1950	1950	1950	1
294	20231120	141400	155235896	1950	1950	1950	1950	1
295	20231120	141300	155233946	1949	1949	1949	1949	17
296	20231120	141200	155200813	1948	1949	1949	1948	14
297	20231120	141100	155173540	1949	1949	1949	1949	1
298	20231120	141000	155171591	1949	1950	1950	1949	288
299	20231120	140900	154610278	1950	1950	1950	1950	1
300	20231120	140800	154608328	1950	1950	1950	1950	1
301	20231120	140700	154606378	1950	1948	1950	1948	54
302	20231120	140600	154501110	1950	1950	1950	1950	2
303	20231120	140500	154497210	1950	1950	1950	1950	1
304	20231120	140400	154495260	1949	1949	1950	1949	4600
305	20231120	140300	145529859	1949	1950	1950	1949	14
306	20231120	140200	145502572	1950	1950	1950	1949	8
307	20231120	140100	145486976	1950	1950	1950	1950	0
308	20231120	140000	145486976	1950	1949	1950	1949	129
309	20231120	135900	145235552	1949	1949	1949	1949	1
310	20231120	135800	145233603	1949	1947	1949	1947	51
311	20231120	135700	145134304	1949	1949	1949	1949	3
312	20231120	135600	145128457	1950	1951	1951	1950	1217
313	20231120	135500	142754487	1951	1951	1951	1951	3
314	20231120	135400	142748634	1951	1950	1951	1950	20
315	20231120	135300	142709633	1951	1951	1951	1951	1
316	20231120	135200	142707682	1951	1951	1951	1951	1
317	20231120	135100	142705731	1951	1951	1951	1950	266
318	20231120	135000	142187026	1951	1951	1951	1950	161
319	20231120	134900	141872930	1951	1951	1951	1951	1
320	20231120	134800	141870979	1951	1951	1951	1951	1
321	20231120	134700	141869028	1951	1951	1951	1951	1
322	20231120	134600	141867077	1951	1951	1951	1951	2
323	20231120	134500	141863175	1951	1951	1951	1951	1
324	20231120	134400	141861224	1951	1951	1951	1951	1
325	20231120	134300	141859273	1951	1951	1951	1951	1
326	20231120	134200	141857322	1951	1951	1951	1951	1
327	20231120	134100	141855371	1951	1951	1951	1951	1
328	20231120	134000	141853420	1951	1951	1951	1951	3
329	20231120	133900	141847567	1950	1950	1951	1950	1558
330	20231120	133800	138809466	1950	1951	1951	1950	1585
331	20231120	133700	135718715	1950	1951	1951	1950	23
332	20231120	133600	135673843	1950	1949	1950	1949	213
333	20231120	133500	135258611	1949	1950	1950	1949	26
334	20231120	133400	135207936	1950	1950	1950	1950	39
335	20231120	133300	135131886	1949	1950	1950	1949	150
336	20231120	133200	134839389	1950	1950	1950	1950	1
337	20231120	133100	134837439	1950	1950	1950	1949	65
338	20231120	133000	134710702	1949	1949	1949	1948	1625
339	20231120	132900	131543646	1949	1949	1949	1949	141
340	20231120	132800	131268837	1949	1949	1949	1949	1
341	20231120	132700	131266888	1949	1948	1949	1948	21
342	20231120	132600	131225976	1949	1948	1949	1948	147
343	20231120	132500	130939616	1949	1948	1949	1948	19
344	20231120	132400	130902603	1949	1948	1949	1948	259
345	20231120	132300	130398070	1949	1949	1949	1949	11
346	20231120	132200	130376631	1949	1949	1949	1949	1
347	20231120	132100	130374682	1949	1949	1949	1949	1
348	20231120	132000	130372733	1949	1949	1949	1949	1
349	20231120	131900	130370784	1949	1949	1949	1949	1
350	20231120	131800	130368835	1949	1949	1949	1949	1
351	20231120	131700	130366886	1949	1947	1949	1947	17
352	20231120	131600	130333772	1949	1949	1949	1949	150
353	20231120	131500	130041422	1949	1949	1949	1949	1
354	20231120	131400	130039473	1949	1949	1949	1949	1
355	20231120	131300	130037524	1949	1949	1949	1949	6
356	20231120	131200	130025830	1949	1949	1949	1949	16
357	20231120	131100	129994646	1949	1949	1949	1949	1
358	20231120	131000	129992697	1946	1949	1949	1946	141
359	20231120	130900	129718308	1949	1949	1949	1949	50
360	20231120	130800	129620858	1949	1949	1949	1949	102
361	20231120	130700	129422060	1949	1949	1949	1949	1
362	20231120	130600	129420111	1949	1949	1949	1949	1
363	20231120	130500	129418162	1949	1949	1949	1949	1
364	20231120	130400	129416213	1949	1949	1949	1949	43
365	20231120	130300	129332406	1949	1949	1949	1949	129
366	20231120	130200	129080985	1949	1949	1949	1949	51
367	20231120	130100	128981586	1949	1948	1949	1948	183
368	20231120	130000	128624972	1948	1944	1948	1944	221
369	20231120	125900	128194740	1948	1947	1948	1944	56
370	20231120	125800	128085740	1949	1949	1949	1948	6303
371	20231120	125700	115807164	1950	1950	1950	1949	121
372	20231120	125600	115571323	1950	1951	1951	1950	205
373	20231120	125500	115171572	1951	1951	1951	1951	1
374	20231120	125400	115169621	1951	1951	1951	1951	1
375	20231120	125300	115167670	1951	1951	1951	1951	6
376	20231120	125200	115155964	1951	1950	1951	1950	610
377	20231120	125100	113966463	1951	1951	1951	1951	1
378	20231120	125000	113964512	1951	1951	1951	1951	97
379	20231120	124900	113775265	1951	1951	1951	1951	1
380	20231120	124800	113773314	1951	1951	1951	1951	3
381	20231120	124700	113767461	1951	1951	1951	1951	26
382	20231120	124600	113716735	1950	1951	1951	1950	57
383	20231120	124500	113605584	1951	1949	1951	1949	358
384	20231120	124400	112907485	1950	1950	1950	1950	20
385	20231120	124300	112868485	1950	1950	1950	1950	1
386	20231120	124200	112866535	1950	1950	1950	1950	1
387	20231120	124100	112864585	1950	1950	1950	1950	1
388	20231120	124000	112862635	1950	1950	1950	1950	1
389	20231120	123900	112860685	1950	1950	1950	1950	1
390	20231120	123800	112858735	1951	1951	1951	1951	1
391	20231120	123700	112856784	1951	1951	1951	1951	1
392	20231120	123600	112854833	1951	1951	1951	1951	101
393	20231120	123500	112657782	1951	1951	1951	1951	1
394	20231120	123400	112655831	1951	1951	1951	1951	1
395	20231120	123300	112653880	1951	1948	1951	1948	27
396	20231120	123200	112601251	1948	1951	1951	1948	1082
397	20231120	123100	110493512	1951	1951	1951	1951	2
398	20231120	123000	110489610	1948	1948	1948	1948	92
399	20231120	122900	110310394	1951	1951	1951	1951	1
400	20231120	122800	110308443	1951	1951	1951	1951	39
401	20231120	122700	110232354	1949	1950	1950	1949	14
402	20231120	122600	110205062	1951	1951	1951	1951	233
403	20231120	122500	109750479	1952	1952	1952	1952	1
404	20231120	122400	109748527	1952	1952	1952	1952	1
405	20231120	122300	109746575	1952	1952	1952	1952	1
406	20231120	122200	109744623	1952	1952	1952	1952	1
407	20231120	122100	109742671	1952	1952	1952	1952	644
408	20231120	122000	108485583	1952	1952	1952	1952	1
409	20231120	121900	108483631	1952	1950	1952	1950	203
410	20231120	121800	108087773	1952	1952	1952	1952	1
411	20231120	121700	108085821	1952	1952	1952	1952	1
412	20231120	121600	108083869	1952	1952	1952	1952	1
413	20231120	121500	108081917	1952	1952	1952	1952	1
414	20231120	121400	108079965	1952	1952	1952	1952	0
415	20231120	121300	108079965	1952	1950	1952	1950	3
416	20231120	121200	108074113	1948	1950	1950	1948	1240
417	20231120	121100	105658400	1950	1950	1950	1950	16
418	20231120	121000	105627200	1950	1950	1950	1949	135
419	20231120	120900	105364066	1949	1952	1952	1949	1040
420	20231120	120800	103335686	1951	1958	1958	1950	1353
421	20231120	120700	100697136	1952	1954	1954	1952	11
422	20231120	120600	100675646	1952	1954	1954	1952	11
423	20231120	120500	100654158	1954	1953	1958	1953	201
424	20231120	120400	100261599	1953	1958	1958	1953	5
425	20231120	120300	100251829	1958	1958	1958	1953	6
426	20231120	120200	100240101	1958	1958	1958	1958	0
427	20231120	120100	100240101	1958	1958	1958	1958	1
428	20231120	120000	100238143	1958	1952	1958	1952	82
429	20231120	115900	100078073	1958	1958	1958	1958	1
430	20231120	115800	100076115	1958	1957	1958	1950	241
431	20231120	115700	99605672	1957	1956	1957	1956	506
432	20231120	115600	98615912	1957	1957	1957	1957	1
433	20231120	115500	98613955	1958	1958	1958	1956	78
434	20231120	115400	98461307	1958	1952	1958	1952	10
435	20231120	115300	98441781	1958	1958	1958	1958	1
436	20231120	115200	98439823	1959	1959	1959	1959	1
437	20231120	115100	98437864	1960	1960	1960	1960	6
438	20231120	115000	98426104	1961	1961	1961	1961	2
439	20231120	114900	98422182	1962	1960	1962	1960	251
440	20231120	114800	97930220	1962	1964	1964	1962	288
441	20231120	114700	97365162	1964	1964	1964	1964	139
442	20231120	114600	97092166	1964	1964	1964	1964	1
443	20231120	114500	97090202	1964	1964	1964	1964	1
444	20231120	114400	97088238	1964	1964	1964	1964	1
445	20231120	114300	97086274	1964	1964	1964	1964	1
446	20231120	114200	97084310	1964	1964	1964	1964	1
447	20231120	114100	97082346	1964	1964	1964	1964	1
448	20231120	114000	97080382	1964	1964	1964	1964	3
449	20231120	113900	97074490	1964	1964	1964	1964	1
450	20231120	113800	97072526	1964	1964	1964	1964	1
451	20231120	113700	97070562	1964	1964	1964	1964	51
452	20231120	113600	96970398	1964	1964	1964	1964	1
453	20231120	113500	96968434	1964	1964	1964	1964	1
454	20231120	113400	96966470	1964	1964	1964	1964	1
455	20231120	113300	96964506	1960	1964	1964	1960	5
456	20231120	113200	96954698	1960	1960	1960	1960	3
457	20231120	113100	96948818	1964	1960	1964	1960	26
458	20231120	113000	96897854	1964	1960	1964	1960	72
459	20231120	112900	96756730	1964	1960	1964	1960	22
460	20231120	112800	96713538	1964	1960	1964	1960	59
461	20231120	112700	96597890	1964	1960	1964	1960	70
462	20231120	112600	96460686	1964	1964	1964	1960	888
463	20231120	112500	94719626	1964	1964	1964	1964	1
464	20231120	112400	94717662	1964	1964	1964	1964	1
465	20231120	112300	94715698	1964	1960	1964	1960	25
466	20231120	112200	94666694	1964	1964	1964	1964	39
467	20231120	112100	94590098	1964	1964	1964	1964	1
468	20231120	112000	94588134	1964	1964	1964	1964	1
469	20231120	111900	94586170	1964	1964	1964	1964	1
470	20231120	111800	94584206	1964	1964	1964	1964	147
471	20231120	111700	94295498	1964	1964	1964	1964	1
472	20231120	111600	94293534	1964	1964	1964	1964	1
473	20231120	111500	94291570	1964	1964	1964	1964	1
474	20231120	111400	94289606	1964	1964	1964	1964	1
475	20231120	111300	94287642	1964	1964	1964	1964	1
476	20231120	111200	94285678	1964	1964	1964	1964	1
477	20231120	111100	94283714	1964	1964	1964	1964	1
478	20231120	111000	94281750	1952	1964	1964	1952	117
479	20231120	110900	94052342	1964	1963	1964	1963	17
480	20231120	110800	94018970	1963	1963	1963	1963	15
481	20231120	110700	93989525	1957	1963	1963	1956	63
482	20231120	110600	93866266	1963	1952	1963	1952	17
483	20231120	110500	93833071	1951	1965	1965	1951	210
484	20231120	110400	93421188	1967	1967	1967	1967	0
485	20231120	110300	93421188	1967	1967	1967	1967	1
486	20231120	110200	93419221	1967	1967	1967	1967	336
487	20231120	110100	92758309	1967	1967	1967	1967	1
488	20231120	110000	92756342	1967	1957	1967	1957	147
489	20231120	105900	92468443	1967	1967	1967	1967	1
490	20231120	105800	92466476	1967	1956	1967	1956	209
491	20231120	105700	92057661	1967	1967	1967	1967	1
492	20231120	105600	92055694	1967	1967	1967	1967	1
493	20231120	105500	92053727	1967	1967	1967	1967	1
494	20231120	105400	92051760	1967	1967	1967	1967	1
495	20231120	105300	92049793	1967	1967	1967	1967	1
496	20231120	105200	92047826	1967	1954	1967	1954	2
497	20231120	105100	92043905	1951	1955	1967	1951	223
498	20231120	105000	91608507	1969	1970	1970	1969	217
499	20231120	104900	91181233	1970	1970	1970	1970	39
500	20231120	104800	91104403	1970	1970	1970	1970	1
501	20231120	104700	91102433	1970	1970	1970	1970	6
502	20231120	104600	91090613	1970	1970	1970	1970	0
503	20231120	104500	91090613	1970	1969	1970	1969	17
504	20231120	104400	91057139	1969	1969	1969	1951	437
505	20231120	104300	90198257	1969	1969	1969	1969	31
506	20231120	104200	90137218	1969	1969	1969	1969	1
507	20231120	104100	90135249	1969	1969	1969	1969	1
508	20231120	104000	90133280	1969	1968	1969	1968	446
509	20231120	103900	89255551	1957	1967	1968	1957	256
510	20231120	103800	88751868	1967	1967	1967	1967	1
511	20231120	103700	88749901	1957	1967	1967	1957	210
512	20231120	103600	88338921	1967	1967	1967	1967	1
513	20231120	103500	88336954	1967	1966	1967	1966	11
514	20231120	103400	88315318	1954	1967	1967	1950	5569
515	20231120	103300	77429360	1967	1967	1967	1967	1
516	20231120	103200	77427393	1967	1966	1967	1966	718
517	20231120	103100	76015148	1966	1966	1966	1966	0
518	20231120	103000	76015148	1966	1962	1966	1962	71
519	20231120	102900	75875842	1966	1966	1966	1966	1
520	20231120	102800	75873876	1966	1966	1967	1966	598
521	20231120	102700	74697638	1966	1967	1967	1966	813
522	20231120	102600	73098468	1967	1967	1967	1967	1
523	20231120	102500	73096501	1967	1967	1967	1967	3
524	20231120	102400	73090600	1967	1962	1967	1962	28
525	20231120	102300	73035659	1962	1967	1968	1962	896
526	20231120	102200	71276298	1967	1967	1968	1967	171
527	20231120	102100	70939881	1969	1969	1969	1969	0
528	20231120	102000	70939881	1969	1969	1969	1969	1
529	20231120	101900	70937912	1965	1966	1966	1964	111
530	20231120	101800	70719726	1969	1965	1970	1965	523
531	20231120	101700	69690026	1965	1969	1969	1965	6
532	20231120	101600	69678232	1969	1969	1969	1969	39
533	20231120	101500	69601441	1969	1969	1969	1969	1
534	20231120	101400	69599472	1970	1963	1970	1963	2
535	20231120	101300	69595539	1963	1970	1971	1963	41
536	20231120	101200	69514803	1970	1970	1970	1970	3
537	20231120	101100	69508893	1971	1971	1971	1971	1
538	20231120	101000	69506922	1964	1971	1971	1963	142
539	20231120	100900	69228143	1972	1970	1972	1969	21
540	20231120	100800	69186771	1970	1968	1970	1968	41
541	20231120	100700	69106048	1969	1969	1969	1969	20
542	20231120	100600	69066668	1969	1970	1970	1962	329
543	20231120	100500	68421088	1972	1972	1973	1972	298
544	20231120	100400	67833431	1973	1973	1973	1973	125
545	20231120	100300	67586806	1974	1973	1974	1973	2
546	20231120	100200	67582859	1974	1974	1974	1974	1
547	20231120	100100	67580885	1974	1973	1974	1973	12
548	20231120	100000	67557208	1974	1973	1974	1973	108
549	20231120	095900	67344122	1973	1974	1974	1973	192
550	20231120	095800	66965115	1974	1974	1974	1974	0
551	20231120	095700	66965115	1974	1973	1974	1973	3
552	20231120	095600	66959195	1974	1973	1974	1973	15
553	20231120	095500	66929594	1973	1973	1974	1973	197
554	20231120	095400	66540778	1973	1972	1973	1972	48
555	20231120	095300	66446076	1973	1972	1973	1972	49
556	20231120	095200	66349447	1972	1969	1972	1969	503
557	20231120	095100	65358033	1970	1968	1970	1968	763
558	20231120	095000	63855449	1970	1970	1970	1970	0
559	20231120	094900	63855449	1970	1968	1970	1965	1048
560	20231120	094800	61793212	1968	1968	1968	1968	1
561	20231120	094700	61791244	1968	1962	1968	1962	14
562	20231120	094600	61763770	1968	1968	1968	1968	124
563	20231120	094500	61519738	1968	1962	1968	1962	17
564	20231120	094400	61486378	1962	1968	1968	1962	1903
565	20231120	094300	57747707	1968	1967	1968	1967	40
566	20231120	094200	57668988	1968	1967	1968	1967	115
567	20231120	094100	57442781	1967	1967	1967	1967	1
568	20231120	094000	57440814	1967	1966	1967	1966	93
569	20231120	093900	57257975	1966	1967	1967	1966	249
570	20231120	093800	56768212	1968	1968	1968	1968	2
571	20231120	093700	56764276	1966	1967	1968	1966	332
572	20231120	093600	56111325	1967	1967	1967	1967	2
573	20231120	093500	56107391	1967	1967	1967	1967	2
574	20231120	093400	56103457	1965	1965	1968	1965	612
575	20231120	093300	54900871	1965	1961	1965	1961	615
576	20231120	093200	53694216	1961	1961	1962	1961	45
577	20231120	093100	53605970	1961	1961	1961	1961	2
578	20231120	093000	53602048	1962	1958	1962	1958	236
579	20231120	092900	53139755	1958	1958	1958	1958	0
580	20231120	092800	53139755	1958	1954	1958	1954	128
581	20231120	092700	52889635	1958	1958	1958	1954	708
582	20231120	092600	51505047	1958	1958	1959	1955	1257
583	20231120	092500	49043842	1958	1957	1958	1957	103
584	20231120	092400	48842188	1957	1954	1958	1954	29
585	20231120	092300	48785515	1958	1956	1958	1954	568
586	20231120	092200	47674569	1956	1956	1956	1956	2
587	20231120	092100	47670657	1956	1956	1956	1956	2
588	20231120	092000	47666745	1956	1953	1956	1953	178
589	20231120	091900	47319050	1953	1950	1953	1950	71
590	20231120	091800	47180594	1950	1950	1950	1948	340
591	20231120	091700	46517602	1950	1943	1950	1943	5458
592	20231120	091600	35894088	1944	1931	1944	1931	3025
593	20231120	091500	30016590	1929	1921	1929	1905	4565
594	20231120	091400	21227402	1922	1921	1922	1921	343
595	20231120	091300	20568225	1922	1922	1922	1922	409
596	20231120	091200	19782127	1922	1923	1923	1922	1405
597	20231120	091100	17081112	1923	1923	1923	1923	79
598	20231120	091000	16929195	1923	1925	1925	1923	354
599	20231120	090900	16248049	1925	1926	1926	1925	12
600	20231120	090800	16224939	1926	1927	1927	1926	12
601	20231120	090700	16201825	1927	1927	1927	1923	163
602	20231120	090600	15887812	1927	1921	1928	1921	302
603	20231120	090500	15306956	1923	1930	1930	1923	478
604	20231120	090400	14385485	1930	1934	1934	1930	176
605	20231120	090300	14045335	1933	1933	1933	1932	377
606	20231120	090200	13316605	1934	1934	1934	1934	3
607	20231120	090100	13310803	1935	1944	1944	1935	638
608	20231120	090000	12074176	1944	1944	1944	1940	3513