KissMeData/455310/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	213000	3271271	1986	1986	1986	1986	10
3	20231128	212900	3271271	1986	1986	1986	1986	0
4	20231128	212800	3271271	1986	1986	1986	1986	0
5	20231128	212700	3271271	1986	1986	1986	1986	0
6	20231128	212600	3271271	1986	1986	1986	1986	0
7	20231128	212500	3271271	1986	1986	1986	1986	0
8	20231128	212400	3271271	1986	1986	1986	1986	0
9	20231128	212300	3271271	1986	1986	1986	1986	0
10	20231128	212200	3271271	1986	1986	1986	1986	0
11	20231128	212100	3271271	1986	1986	1986	1986	0
12	20231128	212000	3271271	1986	1986	1986	1986	0
13	20231128	211900	3271271	1986	1986	1986	1986	0
14	20231128	211800	3271271	1986	1986	1986	1986	0
15	20231128	211700	3271271	1986	1986	1986	1986	0
16	20231128	211600	3271271	1986	1986	1986	1986	0
17	20231128	211500	3271271	1986	1986	1986	1986	0
18	20231128	211400	3271271	1986	1986	1986	1986	0
19	20231128	211300	3271271	1986	1986	1986	1986	0
20	20231128	211200	3271271	1986	1986	1986	1986	0
21	20231128	211100	3271271	1986	1986	1986	1986	0
22	20231128	211000	3271271	1986	1986	1986	1986	0
23	20231128	210900	3271271	1986	1986	1986	1986	0
24	20231128	210800	3271271	1986	1986	1986	1986	0
25	20231128	210700	3271271	1986	1986	1986	1986	0
26	20231128	210600	3271271	1986	1986	1986	1986	0
27	20231128	210500	3271271	1986	1986	1986	1986	0
28	20231128	210400	3271271	1986	1986	1986	1986	0
29	20231128	210300	3271271	1986	1986	1986	1986	0
30	20231128	210200	3271271	1986	1986	1986	1986	0
31	20231128	210100	3271271	1986	1986	1986	1986	0
32	20231128	210000	3271271	1986	1986	1986	1986	10
33	20231128	205900	3271271	1986	1986	1986	1986	0
34	20231128	205800	3271271	1986	1986	1986	1986	0
35	20231128	205700	3271271	1986	1986	1986	1986	0
36	20231128	205600	3271271	1986	1986	1986	1986	0
37	20231128	205500	3271271	1986	1986	1986	1986	0
38	20231128	205400	3271271	1986	1986	1986	1986	0
39	20231128	205300	3271271	1986	1986	1986	1986	0
40	20231128	205200	3271271	1986	1986	1986	1986	0
41	20231128	205100	3271271	1986	1986	1986	1986	0
42	20231128	205000	3271271	1986	1986	1986	1986	0
43	20231128	204900	3271271	1986	1986	1986	1986	0
44	20231128	204800	3271271	1986	1986	1986	1986	0
45	20231128	204700	3271271	1986	1986	1986	1986	0
46	20231128	204600	3271271	1986	1986	1986	1986	0
47	20231128	204500	3271271	1986	1986	1986	1986	0
48	20231128	204400	3271271	1986	1986	1986	1986	0
49	20231128	204300	3271271	1986	1986	1986	1986	0
50	20231128	204200	3271271	1986	1986	1986	1986	0
51	20231128	204100	3271271	1986	1986	1986	1986	0
52	20231128	204000	3271271	1986	1986	1986	1986	0
53	20231128	203900	3271271	1986	1986	1986	1986	0
54	20231128	203800	3271271	1986	1986	1986	1986	0
55	20231128	203700	3271271	1986	1986	1986	1986	0
56	20231128	203600	3271271	1986	1986	1986	1986	0
57	20231128	203500	3271271	1986	1986	1986	1986	0
58	20231128	203400	3271271	1986	1986	1986	1986	0
59	20231128	203300	3271271	1986	1986	1986	1986	0
60	20231128	203200	3271271	1986	1986	1986	1986	0
61	20231128	203100	3271271	1986	1986	1986	1986	0
62	20231128	203000	3271271	1986	1986	1986	1986	10
63	20231128	202900	3271271	1986	1986	1986	1986	0
64	20231128	202800	3271271	1986	1986	1986	1986	0
65	20231128	202700	3271271	1986	1986	1986	1986	0
66	20231128	202600	3271271	1986	1986	1986	1986	0
67	20231128	202500	3271271	1986	1986	1986	1986	0
68	20231128	202400	3271271	1986	1986	1986	1986	0
69	20231128	202300	3271271	1986	1986	1986	1986	0
70	20231128	202200	3271271	1986	1986	1986	1986	0
71	20231128	202100	3271271	1986	1986	1986	1986	0
72	20231128	202000	3271271	1986	1986	1986	1986	0
73	20231128	201900	3271271	1986	1986	1986	1986	0
74	20231128	201800	3271271	1986	1986	1986	1986	0
75	20231128	201700	3271271	1986	1986	1986	1986	0
76	20231128	201600	3271271	1986	1986	1986	1986	0
77	20231128	201500	3271271	1986	1986	1986	1986	0
78	20231128	201400	3271271	1986	1986	1986	1986	0
79	20231128	201300	3271271	1986	1986	1986	1986	0
80	20231128	201200	3271271	1986	1986	1986	1986	0
81	20231128	201100	3271271	1986	1986	1986	1986	0
82	20231128	201000	3271271	1986	1986	1986	1986	0
83	20231128	200900	3271271	1986	1986	1986	1986	0
84	20231128	200800	3271271	1986	1986	1986	1986	0
85	20231128	200700	3271271	1986	1986	1986	1986	0
86	20231128	200600	3271271	1986	1986	1986	1986	0
87	20231128	200500	3271271	1986	1986	1986	1986	0
88	20231128	200400	3271271	1986	1986	1986	1986	0
89	20231128	200300	3271271	1986	1986	1986	1986	0
90	20231128	200200	3271271	1986	1986	1986	1986	0
91	20231128	200100	3271271	1986	1986	1986	1986	0
92	20231128	200000	3271271	1986	1986	1986	1986	10
93	20231128	195900	3271271	1986	1986	1986	1986	0
94	20231128	195800	3271271	1986	1986	1986	1986	0
95	20231128	195700	3271271	1986	1986	1986	1986	0
96	20231128	195600	3271271	1986	1986	1986	1986	0
97	20231128	195500	3271271	1986	1986	1986	1986	0
98	20231128	195400	3271271	1986	1986	1986	1986	0
99	20231128	195300	3271271	1986	1986	1986	1986	0
100	20231128	195200	3271271	1986	1986	1986	1986	0
101	20231128	195100	3271271	1986	1986	1986	1986	0
102	20231128	195000	3271271	1986	1986	1986	1986	0
103	20231128	194900	3271271	1986	1986	1986	1986	0
104	20231128	194800	3271271	1986	1986	1986	1986	0
105	20231128	194700	3271271	1986	1986	1986	1986	0
106	20231128	194600	3271271	1986	1986	1986	1986	0
107	20231128	194500	3271271	1986	1986	1986	1986	0
108	20231128	194400	3271271	1986	1986	1986	1986	0
109	20231128	194300	3271271	1986	1986	1986	1986	0
110	20231128	194200	3271271	1986	1986	1986	1986	0
111	20231128	194100	3271271	1986	1986	1986	1986	0
112	20231128	194000	3271271	1986	1986	1986	1986	0
113	20231128	193900	3271271	1986	1986	1986	1986	0
114	20231128	193800	3271271	1986	1986	1986	1986	0
115	20231128	193700	3271271	1986	1986	1986	1986	0
116	20231128	193600	3271271	1986	1986	1986	1986	0
117	20231128	193500	3271271	1986	1986	1986	1986	0
118	20231128	193400	3271271	1986	1986	1986	1986	0
119	20231128	193300	3271271	1986	1986	1986	1986	0
120	20231128	193200	3271271	1986	1986	1986	1986	0
121	20231128	193100	3271271	1986	1986	1986	1986	0
122	20231128	193000	3271271	1986	1986	1986	1986	10
123	20231128	192900	3271271	1986	1986	1986	1986	0
124	20231128	192800	3271271	1986	1986	1986	1986	0
125	20231128	192700	3271271	1986	1986	1986	1986	0
126	20231128	192600	3271271	1986	1986	1986	1986	0
127	20231128	192500	3271271	1986	1986	1986	1986	0
128	20231128	192400	3271271	1986	1986	1986	1986	0
129	20231128	192300	3271271	1986	1986	1986	1986	0
130	20231128	192200	3271271	1986	1986	1986	1986	0
131	20231128	192100	3271271	1986	1986	1986	1986	0
132	20231128	192000	3271271	1986	1986	1986	1986	0
133	20231128	191900	3271271	1986	1986	1986	1986	0
134	20231128	191800	3271271	1986	1986	1986	1986	0
135	20231128	191700	3271271	1986	1986	1986	1986	0
136	20231128	191600	3271271	1986	1986	1986	1986	0
137	20231128	191500	3271271	1986	1986	1986	1986	0
138	20231128	191400	3271271	1986	1986	1986	1986	0
139	20231128	191300	3271271	1986	1986	1986	1986	0
140	20231128	191200	3271271	1986	1986	1986	1986	0
141	20231128	191100	3271271	1986	1986	1986	1986	0
142	20231128	191000	3271271	1986	1986	1986	1986	0
143	20231128	190900	3271271	1986	1986	1986	1986	0
144	20231128	190800	3271271	1986	1986	1986	1986	0
145	20231128	190700	3271271	1986	1986	1986	1986	0
146	20231128	190600	3271271	1986	1986	1986	1986	0
147	20231128	190500	3271271	1986	1986	1986	1986	0
148	20231128	190400	3271271	1986	1986	1986	1986	0
149	20231128	190300	3271271	1986	1986	1986	1986	0
150	20231128	190200	3271271	1986	1986	1986	1986	0
151	20231128	190100	3271271	1986	1986	1986	1986	0
152	20231128	190000	3271271	1986	1986	1986	1986	10
153	20231128	185900	3271271	1986	1986	1986	1986	0
154	20231128	185800	3271271	1986	1986	1986	1986	0
155	20231128	185700	3271271	1986	1986	1986	1986	0
156	20231128	185600	3271271	1986	1986	1986	1986	0
157	20231128	185500	3271271	1986	1986	1986	1986	0
158	20231128	185400	3271271	1986	1986	1986	1986	0
159	20231128	185300	3271271	1986	1986	1986	1986	0
160	20231128	185200	3271271	1986	1986	1986	1986	0
161	20231128	185100	3271271	1986	1986	1986	1986	0
162	20231128	185000	3271271	1986	1986	1986	1986	0
163	20231128	184900	3271271	1986	1986	1986	1986	0
164	20231128	184800	3271271	1986	1986	1986	1986	0
165	20231128	184700	3271271	1986	1986	1986	1986	0
166	20231128	184600	3271271	1986	1986	1986	1986	0
167	20231128	184500	3271271	1986	1986	1986	1986	0
168	20231128	184400	3271271	1986	1986	1986	1986	0
169	20231128	184300	3271271	1986	1986	1986	1986	0
170	20231128	184200	3271271	1986	1986	1986	1986	0
171	20231128	184100	3271271	1986	1986	1986	1986	0
172	20231128	184000	3271271	1986	1986	1986	1986	0
173	20231128	183900	3271271	1986	1986	1986	1986	0
174	20231128	183800	3271271	1986	1986	1986	1986	0
175	20231128	183700	3271271	1986	1986	1986	1986	0
176	20231128	183600	3271271	1986	1986	1986	1986	0
177	20231128	183500	3271271	1986	1986	1986	1986	0
178	20231128	183400	3271271	1986	1986	1986	1986	0
179	20231128	183300	3271271	1986	1986	1986	1986	0
180	20231128	183200	3271271	1986	1986	1986	1986	0
181	20231128	183100	3271271	1986	1986	1986	1986	0
182	20231128	183000	3271271	1986	1986	1986	1986	10
183	20231128	182900	3271271	1986	1986	1986	1986	0
184	20231128	182800	3271271	1986	1986	1986	1986	0
185	20231128	182700	3271271	1986	1986	1986	1986	0
186	20231128	182600	3271271	1986	1986	1986	1986	0
187	20231128	182500	3271271	1986	1986	1986	1986	0
188	20231128	182400	3271271	1986	1986	1986	1986	0
189	20231128	182300	3271271	1986	1986	1986	1986	0
190	20231128	182200	3271271	1986	1986	1986	1986	0
191	20231128	182100	3271271	1986	1986	1986	1986	0
192	20231128	182000	3271271	1986	1986	1986	1986	0
193	20231128	181900	3271271	1986	1986	1986	1986	0
194	20231128	181800	3271271	1986	1986	1986	1986	0
195	20231128	181700	3271271	1986	1986	1986	1986	0
196	20231128	181600	3271271	1986	1986	1986	1986	0
197	20231128	181500	3271271	1986	1986	1986	1986	0
198	20231128	181400	3271271	1986	1986	1986	1986	0
199	20231128	181300	3271271	1986	1986	1986	1986	0
200	20231128	181200	3271271	1986	1986	1986	1986	0
201	20231128	181100	3271271	1986	1986	1986	1986	0
202	20231128	181000	3271271	1986	1986	1986	1986	0
203	20231128	180900	3271271	1986	1986	1986	1986	0
204	20231128	180800	3271271	1986	1986	1986	1986	0
205	20231128	180700	3271271	1986	1986	1986	1986	0
206	20231128	180600	3271271	1986	1986	1986	1986	0
207	20231128	180500	3271271	1986	1986	1986	1986	0
208	20231128	180400	3271271	1986	1986	1986	1986	0
209	20231128	180300	3271271	1986	1986	1986	1986	0
210	20231128	180200	3271271	1986	1986	1986	1986	0
211	20231128	180100	3271271	1986	1986	1986	1986	0
212	20231128	180000	3271271	1986	1986	1986	1986	10
213	20231128	175900	3271271	1986	1986	1986	1986	0
214	20231128	175800	3271271	1986	1986	1986	1986	0
215	20231128	175700	3271271	1986	1986	1986	1986	0
216	20231128	175600	3271271	1986	1986	1986	1986	0
217	20231128	175500	3271271	1986	1986	1986	1986	0
218	20231128	175400	3271271	1986	1986	1986	1986	0
219	20231128	175300	3271271	1986	1986	1986	1986	0
220	20231128	175200	3271271	1986	1986	1986	1986	0
221	20231128	175100	3271271	1986	1986	1986	1986	0
222	20231128	175000	3271271	1986	1986	1986	1986	0
223	20231128	174900	3271271	1986	1986	1986	1986	0
224	20231128	174800	3271271	1986	1986	1986	1986	0
225	20231128	174700	3271271	1986	1986	1986	1986	0
226	20231128	174600	3271271	1986	1986	1986	1986	0
227	20231128	174500	3271271	1986	1986	1986	1986	0
228	20231128	174400	3271271	1986	1986	1986	1986	0
229	20231128	174300	3271271	1986	1986	1986	1986	0
230	20231128	174200	3271271	1986	1986	1986	1986	0
231	20231128	174100	3271271	1986	1986	1986	1986	0
232	20231128	174000	3271271	1986	1986	1986	1986	0
233	20231128	173900	3271271	1986	1986	1986	1986	0
234	20231128	173800	3271271	1986	1986	1986	1986	0
235	20231128	173700	3271271	1986	1986	1986	1986	0
236	20231128	173600	3271271	1986	1986	1986	1986	0
237	20231128	173500	3271271	1986	1986	1986	1986	0
238	20231128	173400	3271271	1986	1986	1986	1986	0
239	20231128	173300	3271271	1986	1986	1986	1986	0
240	20231128	173200	3271271	1986	1986	1986	1986	0
241	20231128	173100	3271271	1986	1986	1986	1986	0
242	20231128	173000	3271271	1986	1986	1986	1986	10
243	20231128	172900	3271271	1986	1986	1986	1986	0
244	20231128	172800	3271271	1986	1986	1986	1986	0
245	20231128	172700	3271271	1986	1986	1986	1986	0
246	20231128	172600	3271271	1986	1986	1986	1986	0
247	20231128	172500	3271271	1986	1986	1986	1986	0
248	20231128	172400	3271271	1986	1986	1986	1986	0
249	20231128	172300	3271271	1986	1986	1986	1986	0
250	20231128	172200	3271271	1986	1986	1986	1986	0
251	20231128	172100	3271271	1986	1986	1986	1986	0
252	20231128	172000	3271271	1986	1986	1986	1986	0
253	20231128	171900	3271271	1986	1986	1986	1986	0
254	20231128	171800	3271271	1986	1986	1986	1986	0
255	20231128	171700	3271271	1986	1986	1986	1986	0
256	20231128	171600	3271271	1986	1986	1986	1986	0
257	20231128	171500	3271271	1986	1986	1986	1986	0
258	20231128	171400	3271271	1986	1986	1986	1986	0
259	20231128	171300	3271271	1986	1986	1986	1986	0
260	20231128	171200	3271271	1986	1986	1986	1986	0
261	20231128	171100	3271271	1986	1986	1986	1986	0
262	20231128	171000	3271271	1986	1986	1986	1986	0
263	20231128	170900	3271271	1986	1986	1986	1986	0
264	20231128	170800	3271271	1986	1986	1986	1986	0
265	20231128	170700	3271271	1986	1986	1986	1986	0
266	20231128	170600	3271271	1986	1986	1986	1986	0
267	20231128	170500	3271271	1986	1986	1986	1986	0
268	20231128	170400	3271271	1986	1986	1986	1986	0
269	20231128	170300	3271271	1986	1986	1986	1986	0
270	20231128	170200	3271271	1986	1986	1986	1986	0
271	20231128	170100	3271271	1986	1986	1986	1986	0
272	20231128	170000	3271271	1986	1986	1986	1986	10
273	20231128	165900	3271271	1986	1986	1986	1986	0
274	20231128	165800	3271271	1986	1986	1986	1986	0
275	20231128	165700	3271271	1986	1986	1986	1986	0
276	20231128	165600	3271271	1986	1986	1986	1986	0
277	20231128	165500	3271271	1986	1986	1986	1986	0
278	20231128	165400	3271271	1986	1986	1986	1986	0
279	20231128	165300	3271271	1986	1986	1986	1986	0
280	20231128	165200	3271271	1986	1986	1986	1986	0
281	20231128	165100	3271271	1986	1986	1986	1986	0
282	20231128	165000	3271271	1986	1986	1986	1986	0
283	20231128	164900	3271271	1986	1986	1986	1986	0
284	20231128	164800	3271271	1986	1986	1986	1986	0
285	20231128	164700	3271271	1986	1986	1986	1986	0
286	20231128	164600	3271271	1986	1986	1986	1986	0
287	20231128	164500	3271271	1986	1986	1986	1986	0
288	20231128	164400	3271271	1986	1986	1986	1986	0
289	20231128	164300	3271271	1986	1986	1986	1986	0
290	20231128	164200	3271271	1986	1986	1986	1986	0
291	20231128	164100	3271271	1986	1986	1986	1986	0
292	20231128	164000	3271271	1986	1986	1986	1986	0
293	20231128	163900	3271271	1986	1986	1986	1986	0
294	20231128	163800	3271271	1986	1986	1986	1986	0
295	20231128	163700	3271271	1986	1986	1986	1986	0
296	20231128	163600	3271271	1986	1986	1986	1986	0
297	20231128	163500	3271271	1986	1986	1986	1986	0
298	20231128	163400	3271271	1986	1986	1986	1986	0
299	20231128	163300	3271271	1986	1986	1986	1986	0
300	20231128	163200	3271271	1986	1986	1986	1986	0
301	20231128	163100	3271271	1986	1986	1986	1986	0
302	20231128	163000	3271271	1986	1986	1986	1986	10
303	20231128	162900	3271271	1986	1986	1986	1986	0
304	20231128	162800	3271271	1986	1986	1986	1986	0
305	20231128	162700	3271271	1986	1986	1986	1986	0
306	20231128	162600	3271271	1986	1986	1986	1986	0
307	20231128	162500	3271271	1986	1986	1986	1986	0
308	20231128	162400	3271271	1986	1986	1986	1986	0
309	20231128	162300	3271271	1986	1986	1986	1986	0
310	20231128	162200	3271271	1986	1986	1986	1986	0
311	20231128	162100	3271271	1986	1986	1986	1986	0
312	20231128	162000	3271271	1986	1986	1986	1986	0
313	20231128	161900	3271271	1986	1986	1986	1986	0
314	20231128	161800	3271271	1986	1986	1986	1986	0
315	20231128	161700	3271271	1986	1986	1986	1986	0
316	20231128	161600	3271271	1986	1986	1986	1986	0
317	20231128	161500	3271271	1986	1986	1986	1986	0
318	20231128	161400	3271271	1986	1986	1986	1986	0
319	20231128	161300	3271271	1986	1986	1986	1986	0
320	20231128	161200	3271271	1986	1986	1986	1986	0
321	20231128	161100	3271271	1986	1986	1986	1986	0
322	20231128	161000	3271271	1986	1986	1986	1986	0
323	20231128	160900	3271271	1986	1986	1986	1986	0
324	20231128	160800	3271271	1986	1986	1986	1986	0
325	20231128	160700	3271271	1986	1986	1986	1986	0
326	20231128	160600	3271271	1986	1986	1986	1986	0
327	20231128	160500	3271271	1986	1986	1986	1986	0
328	20231128	160400	3271271	1986	1986	1986	1986	0
329	20231128	160300	3271271	1986	1986	1986	1986	0
330	20231128	160200	3271271	1986	1986	1986	1986	0
331	20231128	160100	3271271	1986	1986	1986	1986	0
332	20231128	160000	3271271	1986	1986	1986	1986	10
333	20231128	155900	3271271	1986	1986	1986	1986	0
334	20231128	155800	3271271	1986	1986	1986	1986	0
335	20231128	155700	3271271	1986	1986	1986	1986	0
336	20231128	155600	3271271	1986	1986	1986	1986	0
337	20231128	155500	3271271	1986	1986	1986	1986	0
338	20231128	155400	3271271	1986	1986	1986	1986	0
339	20231128	155300	3271271	1986	1986	1986	1986	0
340	20231128	155200	3271271	1986	1986	1986	1986	0
341	20231128	155100	3271271	1986	1986	1986	1986	0
342	20231128	155000	3271271	1986	1986	1986	1986	0
343	20231128	154900	3271271	1986	1986	1986	1986	0
344	20231128	154800	3271271	1986	1986	1986	1986	0
345	20231128	154700	3271271	1986	1986	1986	1986	0
346	20231128	154600	3271271	1986	1986	1986	1986	0
347	20231128	154500	3271271	1986	1986	1986	1986	0
348	20231128	154400	3271271	1986	1986	1986	1986	0
349	20231128	154300	3271271	1986	1986	1986	1986	0
350	20231128	154200	3271271	1986	1986	1986	1986	0
351	20231128	154100	3271271	1986	1986	1986	1986	0
352	20231128	154000	3271271	1986	1986	1986	1986	0
353	20231128	153900	3271271	1986	1986	1986	1986	0
354	20231128	153800	3271271	1986	1986	1986	1986	0
355	20231128	153700	3271271	1986	1986	1986	1986	0
356	20231128	153600	3271271	1986	1986	1986	1986	0
357	20231128	153500	3271271	1986	1986	1986	1986	0
358	20231128	153400	3271271	1986	1986	1986	1986	0
359	20231128	153300	3271271	1986	1986	1986	1986	0
360	20231128	153200	3271271	1986	1986	1986	1986	0
361	20231128	153100	3271271	1986	1986	1986	1986	0
362	20231128	153000	3271271	1986	1986	1986	1986	10
363	20231128	152900	3271271	1986	1986	1986	1986	0
364	20231128	152800	3271271	1986	1986	1986	1986	0
365	20231128	152700	3271271	1986	1986	1986	1986	0
366	20231128	152600	3271271	1986	1986	1986	1986	0
367	20231128	152500	3271271	1986	1986	1986	1986	0
368	20231128	152400	3271271	1986	1986	1986	1986	0
369	20231128	152300	3271271	1986	1986	1986	1986	0
370	20231128	152200	3271271	1986	1986	1986	1986	0
371	20231128	152100	3271271	1986	1986	1986	1986	0
372	20231128	152000	3271271	1986	1986	1986	1986	0
373	20231128	151900	3271271	1986	1986	1986	1986	0
374	20231128	151800	3271271	1986	1986	1986	1986	0
375	20231128	151700	3271271	1986	1986	1986	1986	0
376	20231128	151600	3271271	1986	1986	1986	1986	0
377	20231128	151500	3271271	1986	1986	1986	1986	0
378	20231128	151400	3271271	1986	1986	1986	1986	0
379	20231128	151300	3271271	1986	1986	1986	1986	0
380	20231128	151200	3271271	1986	1986	1986	1986	0
381	20231128	151100	3271271	1986	1986	1986	1986	0
382	20231128	151000	3271271	1986	1986	1986	1986	0
383	20231128	150900	3271271	1986	1986	1986	1986	0
384	20231128	150800	3271271	1986	1986	1986	1986	0
385	20231128	150700	3271271	1986	1986	1986	1986	0
386	20231128	150600	3271271	1986	1986	1986	1986	0
387	20231128	150500	3271271	1986	1986	1986	1986	0
388	20231128	150400	3271271	1986	1986	1986	1986	0
389	20231128	150300	3271271	1986	1986	1986	1986	0
390	20231128	150200	3271271	1986	1986	1986	1986	0
391	20231128	150100	3271271	1986	1986	1986	1986	0
392	20231128	150000	3271271	1986	1986	1986	1986	0
393	20231128	145900	3271271	1986	1986	1986	1986	0
394	20231128	145800	3271271	1986	1986	1986	1986	0
395	20231128	145700	3271271	1986	1986	1986	1986	0
396	20231128	145600	3271271	1986	1986	1986	1986	0
397	20231128	145500	3271271	1986	1986	1986	1986	0
398	20231128	145400	3271271	1986	1986	1986	1986	0
399	20231128	145300	3271271	1986	1986	1986	1986	0
400	20231128	145200	3271271	1986	1986	1986	1986	0
401	20231128	145100	3271271	1986	1986	1986	1986	0
402	20231128	145000	3271271	1986	1986	1986	1986	0
403	20231128	144900	3271271	1986	1986	1986	1986	0
404	20231128	144800	3271271	1986	1986	1986	1986	0
405	20231128	144700	3271271	1986	1986	1986	1986	0
406	20231128	144600	3271271	1986	1986	1986	1986	0
407	20231128	144500	3271271	1986	1986	1986	1986	0
408	20231128	144400	3271271	1986	1986	1986	1986	0
409	20231128	144300	3271271	1986	1986	1986	1986	0
410	20231128	144200	3271271	1986	1986	1986	1986	0
411	20231128	144100	3271271	1986	1986	1986	1986	0
412	20231128	144000	3271271	1986	1986	1986	1986	0
413	20231128	143900	3271271	1986	1986	1986	1986	0
414	20231128	143800	3271271	1986	1986	1986	1986	0
415	20231128	143700	3271271	1986	1986	1986	1986	0
416	20231128	143600	3271271	1986	1986	1986	1986	0
417	20231128	143500	3271271	1986	1986	1986	1986	0
418	20231128	143400	3271271	1986	1986	1986	1986	0
419	20231128	143300	3271271	1986	1986	1986	1986	0
420	20231128	143200	3271271	1986	1986	1986	1986	0
421	20231128	143100	3271271	1986	1986	1986	1986	0
422	20231128	143000	3271271	1986	1986	1986	1986	0
423	20231128	142900	3271271	1986	1986	1986	1986	0
424	20231128	142800	3271271	1986	1986	1986	1986	0
425	20231128	142700	3271271	1986	1986	1986	1986	0
426	20231128	142600	3271271	1986	1986	1986	1986	0
427	20231128	142500	3271271	1986	1986	1986	1986	0
428	20231128	142400	3271271	1986	1986	1986	1986	0
429	20231128	142300	3271271	1986	1986	1986	1986	0
430	20231128	142200	3271271	1986	1986	1986	1986	0
431	20231128	142100	3271271	1986	1986	1986	1986	0
432	20231128	142000	3271271	1986	1986	1986	1986	0
433	20231128	141900	3271271	1986	1986	1986	1986	0
434	20231128	141800	3271271	1986	1986	1986	1986	0
435	20231128	141700	3271271	1986	1986	1986	1986	0
436	20231128	141600	3271271	1986	1986	1986	1986	0
437	20231128	141500	3271271	1986	1986	1986	1986	0
438	20231128	141400	3271271	1986	1986	1986	1986	0
439	20231128	141300	3271271	1986	1986	1986	1986	0
440	20231128	141200	3271271	1986	1986	1986	1986	0
441	20231128	141100	3271271	1986	1986	1986	1986	0
442	20231128	141000	3271271	1986	1986	1986	1986	0
443	20231128	140900	3271271	1986	1986	1986	1986	0
444	20231128	140800	3271271	1986	1986	1986	1986	0
445	20231128	140700	3271271	1986	1986	1986	1986	0
446	20231128	140600	3271271	1986	1986	1986	1986	0
447	20231128	140500	3271271	1986	1986	1986	1986	10
448	20231128	140400	3251411	1980	1986	1986	1980	20
449	20231128	140300	3211751	1980	1986	1986	1980	10
450	20231128	140200	3191921	1986	1986	1986	1986	0
451	20231128	140100	3191921	1986	1986	1986	1986	0
452	20231128	140000	3191921	1986	1986	1986	1986	0
453	20231128	135900	3191921	1986	1986	1986	1980	20
454	20231128	135800	3152231	1986	1986	1986	1986	0
455	20231128	135700	3152231	1986	1986	1986	1986	0
456	20231128	135600	3152231	1986	1986	1986	1986	0
457	20231128	135500	3152231	1986	1986	1986	1986	0
458	20231128	135400	3152231	1986	1986	1986	1986	500
459	20231128	135300	2159231	1986	1986	1986	1986	0
460	20231128	135200	2159231	1986	1986	1986	1986	0
461	20231128	135100	2159231	1986	1986	1986	1986	0
462	20231128	135000	2159231	1986	1986	1986	1986	0
463	20231128	134900	2159231	1986	1986	1986	1986	0
464	20231128	134800	2159231	1986	1986	1986	1986	0
465	20231128	134700	2159231	1986	1986	1986	1986	0
466	20231128	134600	2159231	1986	1986	1986	1986	0
467	20231128	134500	2159231	1986	1986	1986	1986	0
468	20231128	134400	2159231	1986	1986	1986	1986	0
469	20231128	134300	2159231	1986	1986	1986	1986	0
470	20231128	134200	2159231	1986	1986	1986	1986	0
471	20231128	134100	2159231	1986	1986	1986	1986	0
472	20231128	134000	2159231	1986	1986	1986	1986	0
473	20231128	133900	2159231	1986	1986	1986	1986	0
474	20231128	133800	2159231	1986	1986	1986	1986	0
475	20231128	133700	2159231	1986	1986	1986	1986	0
476	20231128	133600	2159231	1986	1986	1986	1986	0
477	20231128	133500	2159231	1986	1986	1986	1986	0
478	20231128	133400	2159231	1986	1986	1986	1986	0
479	20231128	133300	2159231	1986	1986	1986	1986	0
480	20231128	133200	2159231	1986	1986	1986	1986	0
481	20231128	133100	2159231	1986	1986	1986	1986	0
482	20231128	133000	2159231	1986	1986	1986	1986	0
483	20231128	132900	2159231	1986	1986	1986	1986	0
484	20231128	132800	2159231	1986	1986	1986	1986	0
485	20231128	132700	2159231	1986	1986	1986	1986	0
486	20231128	132600	2159231	1986	1986	1986	1986	0
487	20231128	132500	2159231	1986	1986	1986	1986	0
488	20231128	132400	2159231	1986	1986	1986	1986	0
489	20231128	132300	2159231	1986	1986	1986	1986	0
490	20231128	132200	2159231	1986	1986	1986	1986	0
491	20231128	132100	2159231	1986	1986	1986	1986	0
492	20231128	132000	2159231	1986	1986	1986	1986	0
493	20231128	131900	2159231	1986	1986	1986	1986	0
494	20231128	131800	2159231	1986	1986	1986	1986	0
495	20231128	131700	2159231	1986	1986	1986	1986	0
496	20231128	131600	2159231	1986	1986	1986	1986	0
497	20231128	131500	2159231	1986	1986	1986	1986	0
498	20231128	131400	2159231	1986	1986	1986	1986	0
499	20231128	131300	2159231	1986	1986	1986	1986	0
500	20231128	131200	2159231	1986	1986	1986	1986	0
501	20231128	131100	2159231	1986	1986	1986	1986	0
502	20231128	131000	2159231	1986	1986	1986	1986	10
503	20231128	130900	2139371	1980	1980	1980	1980	0
504	20231128	130800	2139371	1980	1980	1980	1980	0
505	20231128	130700	2139371	1980	1980	1980	1980	0
506	20231128	130600	2139371	1980	1980	1980	1980	0
507	20231128	130500	2139371	1980	1980	1980	1980	0
508	20231128	130400	2139371	1980	1980	1980	1980	0
509	20231128	130300	2139371	1980	1980	1980	1980	0
510	20231128	130200	2139371	1980	1980	1980	1980	0
511	20231128	130100	2139371	1980	1980	1980	1980	0
512	20231128	130000	2139371	1980	1980	1980	1980	0
513	20231128	125900	2139371	1980	1980	1980	1980	0
514	20231128	125800	2139371	1980	1980	1980	1980	0
515	20231128	125700	2139371	1980	1980	1980	1980	0
516	20231128	125600	2139371	1980	1980	1980	1980	0
517	20231128	125500	2139371	1980	1980	1980	1980	0
518	20231128	125400	2139371	1980	1980	1980	1980	0
519	20231128	125300	2139371	1980	1980	1980	1980	0
520	20231128	125200	2139371	1980	1980	1980	1980	0
521	20231128	125100	2139371	1980	1980	1980	1980	0
522	20231128	125000	2139371	1980	1980	1980	1980	0
523	20231128	124900	2139371	1980	1980	1980	1980	0
524	20231128	124800	2139371	1980	1980	1980	1980	0
525	20231128	124700	2139371	1980	1980	1980	1980	0
526	20231128	124600	2139371	1980	1980	1980	1980	0
527	20231128	124500	2139371	1980	1980	1980	1980	0
528	20231128	124400	2139371	1980	1980	1980	1980	0
529	20231128	124300	2139371	1980	1980	1980	1980	0
530	20231128	124200	2139371	1980	1980	1980	1980	0
531	20231128	124100	2139371	1980	1980	1980	1980	0
532	20231128	124000	2139371	1980	1980	1980	1980	0
533	20231128	123900	2139371	1980	1980	1980	1980	0
534	20231128	123800	2139371	1980	1980	1980	1980	10
535	20231128	123700	2119571	1986	1986	1986	1986	0
536	20231128	123600	2119571	1986	1986	1986	1986	0
537	20231128	123500	2119571	1986	1986	1986	1986	0
538	20231128	123400	2119571	1986	1986	1986	1986	0
539	20231128	123300	2119571	1986	1986	1986	1986	0
540	20231128	123200	2119571	1986	1986	1986	1986	0
541	20231128	123100	2119571	1986	1986	1986	1986	0
542	20231128	123000	2119571	1986	1986	1986	1986	0
543	20231128	122900	2119571	1986	1986	1986	1986	0
544	20231128	122800	2119571	1986	1986	1986	1986	0
545	20231128	122700	2119571	1986	1986	1986	1986	0
546	20231128	122600	2119571	1986	1986	1986	1986	0
547	20231128	122500	2119571	1986	1986	1986	1986	0
548	20231128	122400	2119571	1986	1986	1986	1986	0
549	20231128	122300	2119571	1986	1986	1986	1986	0
550	20231128	122200	2119571	1986	1986	1986	1986	0
551	20231128	122100	2119571	1986	1986	1986	1986	0
552	20231128	122000	2119571	1986	1986	1986	1986	0
553	20231128	121900	2119571	1986	1986	1986	1986	0
554	20231128	121800	2119571	1986	1986	1986	1986	0
555	20231128	121700	2119571	1986	1986	1986	1986	0
556	20231128	121600	2119571	1986	1986	1986	1986	0
557	20231128	121500	2119571	1986	1986	1986	1986	0
558	20231128	121400	2119571	1986	1986	1986	1986	0
559	20231128	121300	2119571	1986	1986	1986	1986	0
560	20231128	121200	2119571	1986	1986	1986	1986	0
561	20231128	121100	2119571	1986	1986	1986	1986	0
562	20231128	121000	2119571	1986	1986	1986	1986	0
563	20231128	120900	2119571	1986	1986	1986	1986	0
564	20231128	120800	2119571	1986	1986	1986	1986	0
565	20231128	120700	2119571	1986	1986	1986	1986	0
566	20231128	120600	2119571	1986	1986	1986	1986	0
567	20231128	120500	2119571	1986	1986	1986	1986	0
568	20231128	120400	2119571	1986	1986	1986	1986	0
569	20231128	120300	2119571	1986	1986	1986	1986	0
570	20231128	120200	2119571	1986	1986	1986	1986	0
571	20231128	120100	2119571	1986	1986	1986	1986	12
572	20231128	120000	2095739	1987	1987	1987	1987	0
573	20231128	115900	2095739	1987	1987	1987	1987	0
574	20231128	115800	2095739	1987	1987	1987	1987	0
575	20231128	115700	2095739	1987	1987	1987	1987	0
576	20231128	115600	2095739	1987	1987	1987	1987	0
577	20231128	115500	2095739	1987	1987	1987	1987	0
578	20231128	115400	2095739	1987	1987	1987	1987	0
579	20231128	115300	2095739	1987	1987	1987	1987	0
580	20231128	115200	2095739	1987	1987	1987	1987	0
581	20231128	115100	2095739	1987	1987	1987	1987	0
582	20231128	115000	2095739	1987	1987	1987	1987	0
583	20231128	114900	2095739	1987	1987	1987	1987	0
584	20231128	114800	2095739	1987	1987	1987	1987	0
585	20231128	114700	2095739	1987	1987	1987	1987	0
586	20231128	114600	2095739	1987	1987	1987	1987	0
587	20231128	114500	2095739	1987	1987	1987	1987	0
588	20231128	114400	2095739	1987	1987	1987	1987	0
589	20231128	114300	2095739	1987	1987	1987	1987	0
590	20231128	114200	2095739	1987	1987	1987	1987	0
591	20231128	114100	2095739	1987	1987	1987	1987	0
592	20231128	114000	2095739	1987	1987	1987	1987	0
593	20231128	113900	2095739	1987	1987	1987	1987	0
594	20231128	113800	2095739	1987	1987	1987	1987	0
595	20231128	113700	2095739	1987	1987	1987	1987	0
596	20231128	113600	2095739	1987	1987	1987	1987	0
597	20231128	113500	2095739	1987	1987	1987	1987	0
598	20231128	113400	2095739	1987	1987	1987	1987	0
599	20231128	113300	2095739	1987	1987	1987	1987	0
600	20231128	113200	2095739	1987	1987	1987	1987	0
601	20231128	113100	2095739	1987	1987	1987	1987	0
602	20231128	113000	2095739	1987	1987	1987	1987	0
603	20231128	112900	2095739	1987	1987	1987	1987	2
604	20231128	112800	2091765	1987	1987	1987	1987	0
605	20231128	112700	2091765	1987	1987	1987	1987	0
606	20231128	112600	2091765	1987	1987	1987	1987	0
607	20231128	112500	2091765	1987	1987	1987	1987	0
608	20231128	112400	2091765	1987	1987	1987	1987	0
609	20231128	112300	2091765	1987	1987	1987	1987	0
610	20231128	112200	2091765	1987	1987	1987	1987	0
611	20231128	112100	2091765	1987	1987	1987	1987	0
612	20231128	112000	2091765	1987	1987	1987	1987	0
613	20231128	111900	2091765	1987	1987	1987	1987	0
614	20231128	111800	2091765	1987	1987	1987	1987	0
615	20231128	111700	2091765	1987	1987	1987	1987	0
616	20231128	111600	2091765	1987	1987	1987	1987	0
617	20231128	111500	2091765	1987	1987	1987	1987	0
618	20231128	111400	2091765	1987	1987	1987	1987	0
619	20231128	111300	2091765	1987	1987	1987	1987	0
620	20231128	111200	2091765	1987	1987	1987	1987	0
621	20231128	111100	2091765	1987	1987	1987	1987	0
622	20231128	111000	2091765	1987	1987	1987	1987	0
623	20231128	110900	2091765	1987	1987	1987	1987	0
624	20231128	110800	2091765	1987	1987	1987	1987	0
625	20231128	110700	2091765	1987	1987	1987	1987	0
626	20231128	110600	2091765	1987	1987	1987	1987	0
627	20231128	110500	2091765	1987	1987	1987	1987	0
628	20231128	110400	2091765	1987	1987	1987	1987	0
629	20231128	110300	2091765	1987	1987	1987	1987	0
630	20231128	110200	2091765	1987	1987	1987	1987	0
631	20231128	110100	2091765	1987	1987	1987	1987	0
632	20231128	110000	2091765	1987	1987	1987	1987	0
633	20231128	105900	2091765	1987	1987	1987	1987	0
634	20231128	105800	2091765	1987	1987	1987	1987	0
635	20231128	105700	2091765	1987	1987	1987	1987	0
636	20231128	105600	2091765	1987	1987	1987	1987	0
637	20231128	105500	2091765	1987	1987	1987	1987	0
638	20231128	105400	2091765	1987	1987	1987	1987	0
639	20231128	105300	2091765	1987	1987	1987	1987	0
640	20231128	105200	2091765	1987	1987	1987	1987	0
641	20231128	105100	2091765	1987	1987	1987	1987	0
642	20231128	105000	2091765	1987	1987	1987	1987	0
643	20231128	104900	2091765	1987	1987	1987	1987	10
644	20231128	104800	2071895	1979	1979	1979	1979	0
645	20231128	104700	2071895	1979	1979	1979	1979	0
646	20231128	104600	2071895	1979	1979	1979	1979	0
647	20231128	104500	2071895	1979	1979	1979	1979	0
648	20231128	104400	2071895	1979	1979	1979	1979	0
649	20231128	104300	2071895	1979	1979	1979	1979	0
650	20231128	104200	2071895	1979	1979	1979	1979	0
651	20231128	104100	2071895	1979	1979	1979	1979	0
652	20231128	104000	2071895	1979	1979	1979	1979	0
653	20231128	103900	2071895	1979	1980	1980	1979	270
654	20231128	103800	1537465	1981	1981	1981	1981	688
655	20231128	103700	174537	1981	1981	1981	1981	16
656	20231128	103600	142841	1981	1981	1981	1981	0
657	20231128	103500	142841	1981	1981	1981	1981	0
658	20231128	103400	142841	1981	1981	1981	1981	0
659	20231128	103300	142841	1981	1981	1981	1981	0
660	20231128	103200	142841	1981	1981	1981	1981	0
661	20231128	103100	142841	1981	1981	1981	1981	0
662	20231128	103000	142841	1981	1981	1981	1981	0
663	20231128	102900	142841	1981	1981	1981	1981	0
664	20231128	102800	142841	1981	1981	1981	1981	0
665	20231128	102700	142841	1981	1981	1981	1981	0
666	20231128	102600	142841	1981	1981	1981	1981	0
667	20231128	102500	142841	1981	1981	1981	1981	0
668	20231128	102400	142841	1981	1981	1981	1981	15
669	20231128	102300	113126	1981	1981	1981	1981	16
670	20231128	102200	81430	1981	1981	1981	1981	16
671	20231128	102100	49734	1988	1988	1988	1988	0
672	20231128	102000	49734	1988	1988	1988	1988	0
673	20231128	101900	49734	1988	1988	1988	1988	0
674	20231128	101800	49734	1988	1988	1988	1988	0
675	20231128	101700	49734	1988	1988	1988	1988	0
676	20231128	101600	49734	1988	1988	1988	1988	0
677	20231128	101500	49734	1988	1988	1988	1988	0
678	20231128	101400	49734	1988	1988	1988	1988	0
679	20231128	101300	49734	1988	1988	1988	1988	0
680	20231128	101200	49734	1988	1988	1988	1988	0
681	20231128	101100	49734	1988	1988	1988	1988	0
682	20231128	101000	49734	1988	1988	1988	1988	0
683	20231128	100900	49734	1988	1988	1988	1988	0
684	20231128	100800	49734	1988	1988	1988	1988	0
685	20231128	100700	49734	1988	1988	1988	1988	0
686	20231128	100600	49734	1988	1988	1988	1988	0
687	20231128	100500	49734	1988	1988	1988	1988	0
688	20231128	100400	49734	1988	1988	1988	1988	0
689	20231128	100300	49734	1988	1988	1988	1988	0
690	20231128	100200	49734	1988	1988	1988	1988	0
691	20231128	100100	49734	1988	1988	1988	1988	0
692	20231128	100000	49734	1988	1988	1988	1988	0
693	20231128	095900	49734	1988	1988	1988	1988	0
694	20231128	095800	49734	1988	1988	1988	1988	0
695	20231128	095700	49734	1988	1988	1988	1988	0
696	20231128	095600	49734	1988	1988	1988	1988	0
697	20231128	095500	49734	1988	1988	1988	1988	0
698	20231128	095400	49734	1988	1988	1988	1988	0
699	20231128	095300	49734	1988	1988	1988	1988	0
700	20231128	095200	49734	1988	1988	1988	1988	0
701	20231128	095100	49734	1988	1988	1988	1988	0
702	20231128	095000	49734	1988	1988	1988	1988	0
703	20231128	094900	49734	1988	1988	1988	1988	0
704	20231128	094800	49734	1988	1988	1988	1988	0
705	20231128	094700	49734	1988	1988	1988	1988	0
706	20231128	094600	49734	1988	1988	1988	1988	0
707	20231128	094500	49734	1988	1988	1988	1988	1
708	20231128	094400	47746	1989	1989	1989	1989	0
709	20231128	094300	47746	1989	1989	1989	1989	0
710	20231128	094200	47746	1989	1989	1989	1989	0
711	20231128	094100	47746	1989	1989	1989	1989	0
712	20231128	094000	47746	1989	1989	1989	1989	3
713	20231128	093900	41779	1989	1989	1989	1989	0
714	20231128	093800	41779	1989	1989	1989	1989	0
715	20231128	093700	41779	1989	1989	1989	1989	0
716	20231128	093600	41779	1989	1989	1989	1989	0
717	20231128	093500	41779	1989	1989	1989	1989	0
718	20231128	093400	41779	1989	1989	1989	1989	0
719	20231128	093300	41779	1989	1989	1989	1989	0
720	20231128	093200	41779	1989	1989	1989	1989	0
721	20231128	093100	41779	1989	1989	1989	1989	0
722	20231128	093000	41779	1989	1989	1989	1989	0
723	20231128	092900	41779	1989	1989	1989	1989	0
724	20231128	092800	41779	1989	1989	1989	1989	0
725	20231128	092700	41779	1989	1989	1989	1989	0
726	20231128	092600	41779	1989	1989	1989	1989	0
727	20231128	092500	41779	1989	1989	1989	1989	0
728	20231128	092400	41779	1989	1989	1989	1989	0
729	20231128	092300	41779	1989	1989	1989	1989	0
730	20231128	092200	41779	1989	1989	1989	1989	0
731	20231128	092100	41779	1989	1989	1989	1989	10
732	20231128	092000	21889	1989	1989	1989	1989	0
733	20231128	091900	21889	1989	1989	1989	1989	0
734	20231128	091800	21889	1989	1989	1989	1989	0
735	20231128	091700	21889	1989	1989	1989	1989	0
736	20231128	091600	21889	1989	1989	1989	1989	0
737	20231128	091500	21889	1989	1989	1989	1989	0
738	20231128	091400	21889	1989	1989	1989	1989	0
739	20231128	091300	21889	1989	1989	1989	1989	0
740	20231128	091200	21889	1989	1989	1989	1989	0
741	20231128	091100	21889	1989	1989	1989	1989	1
742	20231128	091000	19900	1990	1990	1990	1990	0
743	20231128	090900	19900	1990	1990	1990	1990	0
744	20231128	090800	19900	1990	1990	1990	1990	0
745	20231128	090700	19900	1990	1990	1990	1990	0
746	20231128	090600	19900	1990	1990	1990	1990	0
747	20231128	090500	19900	1990	1990	1990	1990	0
748	20231128	090400	19900	1990	1990	1990	1990	0
749	20231128	090300	19900	1990	1990	1990	1990	0
750	20231128	090200	19900	1990	1990	1990	1990	10
751	20231128	090100	0	1981	1981	1981	1981	0
752	20231128	090000	0	1981	1981	1981	1981	0