KissMeData/223310/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	205500	151058953	1971	1971	1971	1971	2910
3	20241127	205400	151058953	1971	1971	1971	1971	0
4	20241127	205300	151058953	1971	1971	1971	1971	0
5	20241127	205200	151058953	1971	1971	1971	1971	0
6	20241127	205100	151058953	1971	1971	1971	1971	0
7	20241127	205000	151058953	1971	1971	1971	1971	0
8	20241127	204900	151058953	1971	1971	1971	1971	0
9	20241127	204800	151058953	1971	1971	1971	1971	0
10	20241127	204700	151058953	1971	1971	1971	1971	0
11	20241127	204600	151058953	1971	1971	1971	1971	0
12	20241127	204500	151058953	1971	1971	1971	1971	0
13	20241127	204400	151058953	1971	1971	1971	1971	0
14	20241127	204300	151058953	1971	1971	1971	1971	0
15	20241127	204200	151058953	1971	1971	1971	1971	0
16	20241127	204100	151058953	1971	1971	1971	1971	0
17	20241127	204000	151058953	1971	1971	1971	1971	0
18	20241127	203900	151058953	1971	1971	1971	1971	0
19	20241127	203800	151058953	1971	1971	1971	1971	0
20	20241127	203700	151058953	1971	1971	1971	1971	0
21	20241127	203600	151058953	1971	1971	1971	1971	0
22	20241127	203500	151058953	1971	1971	1971	1971	0
23	20241127	203400	151058953	1971	1971	1971	1971	0
24	20241127	203300	151058953	1971	1971	1971	1971	0
25	20241127	203200	151058953	1971	1971	1971	1971	0
26	20241127	203100	151058953	1971	1971	1971	1971	0
27	20241127	203000	151058953	1971	1971	1971	1971	0
28	20241127	202900	151058953	1971	1971	1971	1971	0
29	20241127	202800	151058953	1971	1971	1971	1971	0
30	20241127	202700	151058953	1971	1971	1971	1971	0
31	20241127	202600	151058953	1971	1971	1971	1971	0
32	20241127	202500	151058953	1971	1971	1971	1971	2910
33	20241127	202400	151058953	1971	1971	1971	1971	0
34	20241127	202300	151058953	1971	1971	1971	1971	0
35	20241127	202200	151058953	1971	1971	1971	1971	0
36	20241127	202100	151058953	1971	1971	1971	1971	0
37	20241127	202000	151058953	1971	1971	1971	1971	0
38	20241127	201900	151058953	1971	1971	1971	1971	0
39	20241127	201800	151058953	1971	1971	1971	1971	0
40	20241127	201700	151058953	1971	1971	1971	1971	0
41	20241127	201600	151058953	1971	1971	1971	1971	0
42	20241127	201500	151058953	1971	1971	1971	1971	0
43	20241127	201400	151058953	1971	1971	1971	1971	0
44	20241127	201300	151058953	1971	1971	1971	1971	0
45	20241127	201200	151058953	1971	1971	1971	1971	0
46	20241127	201100	151058953	1971	1971	1971	1971	0
47	20241127	201000	151058953	1971	1971	1971	1971	0
48	20241127	200900	151058953	1971	1971	1971	1971	0
49	20241127	200800	151058953	1971	1971	1971	1971	0
50	20241127	200700	151058953	1971	1971	1971	1971	0
51	20241127	200600	151058953	1971	1971	1971	1971	0
52	20241127	200500	151058953	1971	1971	1971	1971	0
53	20241127	200400	151058953	1971	1971	1971	1971	0
54	20241127	200300	151058953	1971	1971	1971	1971	0
55	20241127	200200	151058953	1971	1971	1971	1971	0
56	20241127	200100	151058953	1971	1971	1971	1971	0
57	20241127	200000	151058953	1971	1971	1971	1971	0
58	20241127	195900	151058953	1971	1971	1971	1971	0
59	20241127	195800	151058953	1971	1971	1971	1971	0
60	20241127	195700	151058953	1971	1971	1971	1971	0
61	20241127	195600	151058953	1971	1971	1971	1971	0
62	20241127	195500	151058953	1971	1971	1971	1971	2910
63	20241127	195400	151058953	1971	1971	1971	1971	0
64	20241127	195300	151058953	1971	1971	1971	1971	0
65	20241127	195200	151058953	1971	1971	1971	1971	0
66	20241127	195100	151058953	1971	1971	1971	1971	0
67	20241127	195000	151058953	1971	1971	1971	1971	0
68	20241127	194900	151058953	1971	1971	1971	1971	0
69	20241127	194800	151058953	1971	1971	1971	1971	0
70	20241127	194700	151058953	1971	1971	1971	1971	0
71	20241127	194600	151058953	1971	1971	1971	1971	0
72	20241127	194500	151058953	1971	1971	1971	1971	0
73	20241127	194400	151058953	1971	1971	1971	1971	0
74	20241127	194300	151058953	1971	1971	1971	1971	0
75	20241127	194200	151058953	1971	1971	1971	1971	0
76	20241127	194100	151058953	1971	1971	1971	1971	0
77	20241127	194000	151058953	1971	1971	1971	1971	0
78	20241127	193900	151058953	1971	1971	1971	1971	0
79	20241127	193800	151058953	1971	1971	1971	1971	0
80	20241127	193700	151058953	1971	1971	1971	1971	0
81	20241127	193600	151058953	1971	1971	1971	1971	0
82	20241127	193500	151058953	1971	1971	1971	1971	0
83	20241127	193400	151058953	1971	1971	1971	1971	0
84	20241127	193300	151058953	1971	1971	1971	1971	0
85	20241127	193200	151058953	1971	1971	1971	1971	0
86	20241127	193100	151058953	1971	1971	1971	1971	0
87	20241127	193000	151058953	1971	1971	1971	1971	0
88	20241127	192900	151058953	1971	1971	1971	1971	0
89	20241127	192800	151058953	1971	1971	1971	1971	0
90	20241127	192700	151058953	1971	1971	1971	1971	0
91	20241127	192600	151058953	1971	1971	1971	1971	0
92	20241127	192500	151058953	1971	1971	1971	1971	2910
93	20241127	192400	151058953	1971	1971	1971	1971	0
94	20241127	192300	151058953	1971	1971	1971	1971	0
95	20241127	192200	151058953	1971	1971	1971	1971	0
96	20241127	192100	151058953	1971	1971	1971	1971	0
97	20241127	192000	151058953	1971	1971	1971	1971	0
98	20241127	191900	151058953	1971	1971	1971	1971	0
99	20241127	191800	151058953	1971	1971	1971	1971	0
100	20241127	191700	151058953	1971	1971	1971	1971	0
101	20241127	191600	151058953	1971	1971	1971	1971	0
102	20241127	191500	151058953	1971	1971	1971	1971	0
103	20241127	191400	151058953	1971	1971	1971	1971	0
104	20241127	191300	151058953	1971	1971	1971	1971	0
105	20241127	191200	151058953	1971	1971	1971	1971	0
106	20241127	191100	151058953	1971	1971	1971	1971	0
107	20241127	191000	151058953	1971	1971	1971	1971	0
108	20241127	190900	151058953	1971	1971	1971	1971	0
109	20241127	190800	151058953	1971	1971	1971	1971	0
110	20241127	190700	151058953	1971	1971	1971	1971	0
111	20241127	190600	151058953	1971	1971	1971	1971	0
112	20241127	190500	151058953	1971	1971	1971	1971	0
113	20241127	190400	151058953	1971	1971	1971	1971	0
114	20241127	190300	151058953	1971	1971	1971	1971	0
115	20241127	190200	151058953	1971	1971	1971	1971	0
116	20241127	190100	151058953	1971	1971	1971	1971	0
117	20241127	190000	151058953	1971	1971	1971	1971	0
118	20241127	185900	151058953	1971	1971	1971	1971	0
119	20241127	185800	151058953	1971	1971	1971	1971	0
120	20241127	185700	151058953	1971	1971	1971	1971	0
121	20241127	185600	151058953	1971	1971	1971	1971	0
122	20241127	185500	151058953	1971	1971	1971	1971	2910
123	20241127	185400	151058953	1971	1971	1971	1971	0
124	20241127	185300	151058953	1971	1971	1971	1971	0
125	20241127	185200	151058953	1971	1971	1971	1971	0
126	20241127	185100	151058953	1971	1971	1971	1971	0
127	20241127	185000	151058953	1971	1971	1971	1971	0
128	20241127	184900	151058953	1971	1971	1971	1971	0
129	20241127	184800	151058953	1971	1971	1971	1971	0
130	20241127	184700	151058953	1971	1971	1971	1971	0
131	20241127	184600	151058953	1971	1971	1971	1971	0
132	20241127	184500	151058953	1971	1971	1971	1971	0
133	20241127	184400	151058953	1971	1971	1971	1971	0
134	20241127	184300	151058953	1971	1971	1971	1971	0
135	20241127	184200	151058953	1971	1971	1971	1971	0
136	20241127	184100	151058953	1971	1971	1971	1971	0
137	20241127	184000	151058953	1971	1971	1971	1971	0
138	20241127	183900	151058953	1971	1971	1971	1971	0
139	20241127	183800	151058953	1971	1971	1971	1971	0
140	20241127	183700	151058953	1971	1971	1971	1971	0
141	20241127	183600	151058953	1971	1971	1971	1971	0
142	20241127	183500	151058953	1971	1971	1971	1971	0
143	20241127	183400	151058953	1971	1971	1971	1971	0
144	20241127	183300	151058953	1971	1971	1971	1971	0
145	20241127	183200	151058953	1971	1971	1971	1971	0
146	20241127	183100	151058953	1971	1971	1971	1971	0
147	20241127	183000	151058953	1971	1971	1971	1971	0
148	20241127	182900	151058953	1971	1971	1971	1971	0
149	20241127	182800	151058953	1971	1971	1971	1971	0
150	20241127	182700	151058953	1971	1971	1971	1971	0
151	20241127	182600	151058953	1971	1971	1971	1971	0
152	20241127	182500	151058953	1971	1971	1971	1971	2910
153	20241127	182400	151058953	1971	1971	1971	1971	0
154	20241127	182300	151058953	1971	1971	1971	1971	0
155	20241127	182200	151058953	1971	1971	1971	1971	0
156	20241127	182100	151058953	1971	1971	1971	1971	0
157	20241127	182000	151058953	1971	1971	1971	1971	0
158	20241127	181900	151058953	1971	1971	1971	1971	0
159	20241127	181800	151058953	1971	1971	1971	1971	0
160	20241127	181700	151058953	1971	1971	1971	1971	0
161	20241127	181600	151058953	1971	1971	1971	1971	0
162	20241127	181500	151058953	1971	1971	1971	1971	0
163	20241127	181400	151058953	1971	1971	1971	1971	0
164	20241127	181300	151058953	1971	1971	1971	1971	0
165	20241127	181200	151058953	1971	1971	1971	1971	0
166	20241127	181100	151058953	1971	1971	1971	1971	0
167	20241127	181000	151058953	1971	1971	1971	1971	0
168	20241127	180900	151058953	1971	1971	1971	1971	0
169	20241127	180800	151058953	1971	1971	1971	1971	0
170	20241127	180700	151058953	1971	1971	1971	1971	0
171	20241127	180600	151058953	1971	1971	1971	1971	0
172	20241127	180500	151058953	1971	1971	1971	1971	0
173	20241127	180400	151058953	1971	1971	1971	1971	0
174	20241127	180300	151058953	1971	1971	1971	1971	0
175	20241127	180200	151058953	1971	1971	1971	1971	0
176	20241127	180100	151058953	1971	1971	1971	1971	0
177	20241127	180000	151058953	1971	1971	1971	1971	0
178	20241127	175900	151058953	1971	1971	1971	1971	0
179	20241127	175800	151058953	1971	1971	1971	1971	0
180	20241127	175700	151058953	1971	1971	1971	1971	0
181	20241127	175600	151058953	1971	1971	1971	1971	0
182	20241127	175500	151058953	1971	1971	1971	1971	2910
183	20241127	175400	151058953	1971	1971	1971	1971	0
184	20241127	175300	151058953	1971	1971	1971	1971	0
185	20241127	175200	151058953	1971	1971	1971	1971	0
186	20241127	175100	151058953	1971	1971	1971	1971	0
187	20241127	175000	151058953	1971	1971	1971	1971	0
188	20241127	174900	151058953	1971	1971	1971	1971	0
189	20241127	174800	151058953	1971	1971	1971	1971	0
190	20241127	174700	151058953	1971	1971	1971	1971	0
191	20241127	174600	151058953	1971	1971	1971	1971	0
192	20241127	174500	151058953	1971	1971	1971	1971	0
193	20241127	174400	151058953	1971	1971	1971	1971	0
194	20241127	174300	151058953	1971	1971	1971	1971	0
195	20241127	174200	151058953	1971	1971	1971	1971	0
196	20241127	174100	151058953	1971	1971	1971	1971	0
197	20241127	174000	151058953	1971	1971	1971	1971	0
198	20241127	173900	151058953	1971	1971	1971	1971	0
199	20241127	173800	151058953	1971	1971	1971	1971	0
200	20241127	173700	151058953	1971	1971	1971	1971	0
201	20241127	173600	151058953	1971	1971	1971	1971	0
202	20241127	173500	151058953	1971	1971	1971	1971	0
203	20241127	173400	151058953	1971	1971	1971	1971	0
204	20241127	173300	151058953	1971	1971	1971	1971	0
205	20241127	173200	151058953	1971	1971	1971	1971	0
206	20241127	173100	151058953	1971	1971	1971	1971	0
207	20241127	173000	151058953	1971	1971	1971	1971	0
208	20241127	172900	151058953	1971	1971	1971	1971	0
209	20241127	172800	151058953	1971	1971	1971	1971	0
210	20241127	172700	151058953	1971	1971	1971	1971	0
211	20241127	172600	151058953	1971	1971	1971	1971	0
212	20241127	172500	151058953	1971	1971	1971	1971	2910
213	20241127	172400	151058953	1971	1971	1971	1971	0
214	20241127	172300	151058953	1971	1971	1971	1971	0
215	20241127	172200	151058953	1971	1971	1971	1971	0
216	20241127	172100	151058953	1971	1971	1971	1971	0
217	20241127	172000	151058953	1971	1971	1971	1971	0
218	20241127	171900	151058953	1971	1971	1971	1971	0
219	20241127	171800	151058953	1971	1971	1971	1971	0
220	20241127	171700	151058953	1971	1971	1971	1971	0
221	20241127	171600	151058953	1971	1971	1971	1971	0
222	20241127	171500	151058953	1971	1971	1971	1971	0
223	20241127	171400	151058953	1971	1971	1971	1971	0
224	20241127	171300	151058953	1971	1971	1971	1971	0
225	20241127	171200	151058953	1971	1971	1971	1971	0
226	20241127	171100	151058953	1971	1971	1971	1971	0
227	20241127	171000	151058953	1971	1971	1971	1971	0
228	20241127	170900	151058953	1971	1971	1971	1971	0
229	20241127	170800	151058953	1971	1971	1971	1971	0
230	20241127	170700	151058953	1971	1971	1971	1971	0
231	20241127	170600	151058953	1971	1971	1971	1971	0
232	20241127	170500	151058953	1971	1971	1971	1971	0
233	20241127	170400	151058953	1971	1971	1971	1971	0
234	20241127	170300	151058953	1971	1971	1971	1971	0
235	20241127	170200	151058953	1971	1971	1971	1971	0
236	20241127	170100	151058953	1971	1971	1971	1971	0
237	20241127	170000	151058953	1971	1971	1971	1971	0
238	20241127	165900	151058953	1971	1971	1971	1971	0
239	20241127	165800	151058953	1971	1971	1971	1971	0
240	20241127	165700	151058953	1971	1971	1971	1971	0
241	20241127	165600	151058953	1971	1971	1971	1971	0
242	20241127	165500	151058953	1971	1971	1971	1971	2910
243	20241127	165400	151058953	1971	1971	1971	1971	0
244	20241127	165300	151058953	1971	1971	1971	1971	0
245	20241127	165200	151058953	1971	1971	1971	1971	0
246	20241127	165100	151058953	1971	1971	1971	1971	0
247	20241127	165000	151058953	1971	1971	1971	1971	0
248	20241127	164900	151058953	1971	1971	1971	1971	0
249	20241127	164800	151058953	1971	1971	1971	1971	0
250	20241127	164700	151058953	1971	1971	1971	1971	0
251	20241127	164600	151058953	1971	1971	1971	1971	0
252	20241127	164500	151058953	1971	1971	1971	1971	0
253	20241127	164400	151058953	1971	1971	1971	1971	0
254	20241127	164300	151058953	1971	1971	1971	1971	0
255	20241127	164200	151058953	1971	1971	1971	1971	0
256	20241127	164100	151058953	1971	1971	1971	1971	0
257	20241127	164000	151058953	1971	1971	1971	1971	0
258	20241127	163900	151058953	1971	1971	1971	1971	0
259	20241127	163800	151058953	1971	1971	1971	1971	0
260	20241127	163700	151058953	1971	1971	1971	1971	0
261	20241127	163600	151058953	1971	1971	1971	1971	0
262	20241127	163500	151058953	1971	1971	1971	1971	0
263	20241127	163400	151058953	1971	1971	1971	1971	0
264	20241127	163300	151058953	1971	1971	1971	1971	0
265	20241127	163200	151058953	1971	1971	1971	1971	0
266	20241127	163100	151058953	1971	1971	1971	1971	0
267	20241127	163000	151058953	1971	1971	1971	1971	0
268	20241127	162900	151058953	1971	1971	1971	1971	0
269	20241127	162800	151058953	1971	1971	1971	1971	0
270	20241127	162700	151058953	1971	1971	1971	1971	0
271	20241127	162600	151058953	1971	1971	1971	1971	0
272	20241127	162500	151058953	1971	1971	1971	1971	2910
273	20241127	162400	151058953	1971	1971	1971	1971	0
274	20241127	162300	151058953	1971	1971	1971	1971	0
275	20241127	162200	151058953	1971	1971	1971	1971	0
276	20241127	162100	151058953	1971	1971	1971	1971	0
277	20241127	162000	151058953	1971	1971	1971	1971	0
278	20241127	161900	151058953	1971	1971	1971	1971	0
279	20241127	161800	151058953	1971	1971	1971	1971	0
280	20241127	161700	151058953	1971	1971	1971	1971	0
281	20241127	161600	151058953	1971	1971	1971	1971	0
282	20241127	161500	151058953	1971	1971	1971	1971	0
283	20241127	161400	151058953	1971	1971	1971	1971	0
284	20241127	161300	151058953	1971	1971	1971	1971	0
285	20241127	161200	151058953	1971	1971	1971	1971	0
286	20241127	161100	151058953	1971	1971	1971	1971	0
287	20241127	161000	151058953	1971	1971	1971	1971	0
288	20241127	160900	151058953	1971	1971	1971	1971	0
289	20241127	160800	151058953	1971	1971	1971	1971	0
290	20241127	160700	151058953	1971	1971	1971	1971	0
291	20241127	160600	151058953	1971	1971	1971	1971	0
292	20241127	160500	151058953	1971	1971	1971	1971	0
293	20241127	160400	151058953	1971	1971	1971	1971	0
294	20241127	160300	151058953	1971	1971	1971	1971	0
295	20241127	160200	151058953	1971	1971	1971	1971	0
296	20241127	160100	151058953	1971	1971	1971	1971	0
297	20241127	160000	151058953	1971	1971	1971	1971	0
298	20241127	155900	151058953	1971	1971	1971	1971	0
299	20241127	155800	151058953	1971	1971	1971	1971	0
300	20241127	155700	151058953	1971	1971	1971	1971	0
301	20241127	155600	151058953	1971	1971	1971	1971	0
302	20241127	155500	151058953	1971	1971	1971	1971	2910
303	20241127	155400	151058953	1971	1971	1971	1971	0
304	20241127	155300	151058953	1971	1971	1971	1971	0
305	20241127	155200	151058953	1971	1971	1971	1971	0
306	20241127	155100	151058953	1971	1971	1971	1971	0
307	20241127	155000	151058953	1971	1971	1971	1971	0
308	20241127	154900	151058953	1971	1971	1971	1971	0
309	20241127	154800	151058953	1971	1971	1971	1971	0
310	20241127	154700	151058953	1971	1971	1971	1971	0
311	20241127	154600	151058953	1971	1971	1971	1971	0
312	20241127	154500	151058953	1971	1971	1971	1971	0
313	20241127	154400	151058953	1971	1971	1971	1971	0
314	20241127	154300	151058953	1971	1971	1971	1971	0
315	20241127	154200	151058953	1971	1971	1971	1971	0
316	20241127	154100	151058953	1971	1971	1971	1971	0
317	20241127	154000	151058953	1971	1971	1971	1971	0
318	20241127	153900	151058953	1971	1971	1971	1971	0
319	20241127	153800	151058953	1971	1971	1971	1971	0
320	20241127	153700	151058953	1971	1971	1971	1971	0
321	20241127	153600	151058953	1971	1971	1971	1971	0
322	20241127	153500	151058953	1971	1971	1971	1971	0
323	20241127	153400	151058953	1971	1971	1971	1971	0
324	20241127	153300	151058953	1971	1971	1971	1971	0
325	20241127	153200	151058953	1971	1971	1971	1971	0
326	20241127	153100	151058953	1971	1971	1971	1971	0
327	20241127	153000	151058953	1971	1971	1971	1971	2910
328	20241127	152900	145323343	1974	1974	1974	1974	0
329	20241127	152800	145323343	1974	1974	1974	1974	0
330	20241127	152700	145323343	1974	1974	1974	1974	0
331	20241127	152600	145323343	1974	1974	1974	1974	0
332	20241127	152500	145323343	1974	1974	1974	1974	0
333	20241127	152400	145323343	1974	1974	1974	1974	0
334	20241127	152300	145323343	1974	1974	1974	1974	0
335	20241127	152200	145323343	1974	1974	1974	1974	0
336	20241127	152100	145323343	1974	1974	1974	1974	0
337	20241127	152000	145323343	1974	1974	1974	1974	0
338	20241127	151900	145323343	1974	1974	1978	1972	103
339	20241127	151800	145120193	1978	1978	1978	1978	0
340	20241127	151700	145120193	1978	1978	1978	1978	19
341	20241127	151600	145082611	1978	1978	1978	1978	0
342	20241127	151500	145082611	1978	1978	1978	1978	0
343	20241127	151400	145082611	1978	1978	1978	1978	0
344	20241127	151300	145082611	1978	1978	1978	1978	72
345	20241127	151200	144940195	1978	1978	1978	1978	0
346	20241127	151100	144940195	1978	1978	1978	1978	0
347	20241127	151000	144940195	1978	1978	1978	1978	0
348	20241127	150900	144940195	1978	1978	1978	1978	0
349	20241127	150800	144940195	1978	1978	1978	1978	0
350	20241127	150700	144940195	1978	1978	1978	1978	0
351	20241127	150600	144940195	1978	1978	1978	1978	0
352	20241127	150500	144940195	1978	1978	1978	1978	0
353	20241127	150400	144940195	1978	1978	1978	1978	0
354	20241127	150300	144940195	1978	1978	1978	1978	0
355	20241127	150200	144940195	1978	1978	1978	1978	1
356	20241127	150100	144938217	1973	1973	1973	1973	0
357	20241127	150000	144938217	1973	1973	1973	1973	1
358	20241127	145900	144936244	1972	1972	1972	1972	0
359	20241127	145800	144936244	1972	1972	1972	1972	0
360	20241127	145700	144936244	1972	1972	1972	1972	0
361	20241127	145600	144936244	1972	1972	1972	1972	0
362	20241127	145500	144936244	1972	1972	1972	1972	0
363	20241127	145400	144936244	1972	1972	1972	1972	0
364	20241127	145300	144936244	1972	1972	1972	1972	0
365	20241127	145200	144936244	1972	1972	1972	1972	1
366	20241127	145100	144934272	1978	1978	1978	1978	0
367	20241127	145000	144934272	1978	1978	1978	1978	0
368	20241127	144900	144934272	1978	1978	1978	1978	0
369	20241127	144800	144934272	1978	1978	1978	1978	1
370	20241127	144700	144932294	1971	1971	1971	1971	0
371	20241127	144600	144932294	1971	1971	1971	1971	0
372	20241127	144500	144932294	1971	1971	1971	1971	0
373	20241127	144400	144932294	1971	1971	1971	1971	0
374	20241127	144300	144932294	1971	1971	1971	1971	0
375	20241127	144200	144932294	1971	1971	1971	1971	0
376	20241127	144100	144932294	1971	1971	1971	1971	0
377	20241127	144000	144932294	1971	1971	1971	1971	0
378	20241127	143900	144932294	1971	1971	1971	1971	0
379	20241127	143800	144932294	1971	1971	1971	1971	0
380	20241127	143700	144932294	1971	1971	1971	1971	100
381	20241127	143600	144735194	1977	1977	1977	1977	0
382	20241127	143500	144735194	1977	1977	1977	1977	0
383	20241127	143400	144735194	1977	1977	1977	1977	29
384	20241127	143300	144677861	1978	1978	1978	1978	0
385	20241127	143200	144677861	1978	1978	1978	1978	0
386	20241127	143100	144677861	1978	1978	1978	1978	0
387	20241127	143000	144677861	1978	1978	1978	1978	0
388	20241127	142900	144677861	1978	1978	1978	1978	0
389	20241127	142800	144677861	1978	1978	1978	1978	0
390	20241127	142700	144677861	1978	1978	1978	1978	0
391	20241127	142600	144677861	1978	1978	1978	1978	0
392	20241127	142500	144677861	1978	1977	1978	1977	1000
393	20241127	142400	142699933	1971	1971	1971	1971	5
394	20241127	142300	142690078	1971	1971	1971	1971	0
395	20241127	142200	142690078	1971	1971	1971	1971	0
396	20241127	142100	142690078	1971	1971	1971	1971	170
397	20241127	142000	142355008	1971	1971	1971	1971	0
398	20241127	141900	142355008	1971	1972	1972	1971	211
399	20241127	141800	141938937	1972	1972	1972	1972	0
400	20241127	141700	141938937	1972	1972	1972	1972	0
401	20241127	141600	141938937	1972	1972	1972	1972	0
402	20241127	141500	141938937	1972	1972	1972	1972	0
403	20241127	141400	141938937	1972	1972	1972	1972	0
404	20241127	141300	141938937	1972	1972	1972	1972	0
405	20241127	141200	141938937	1972	1972	1972	1972	1
406	20241127	141100	141936965	1984	1984	1984	1984	0
407	20241127	141000	141936965	1984	1984	1984	1984	0
408	20241127	140900	141936965	1984	1980	1984	1980	5
409	20241127	140800	141927055	1971	1971	1971	1971	0
410	20241127	140700	141927055	1971	1971	1971	1971	0
411	20241127	140600	141927055	1971	1971	1971	1971	0
412	20241127	140500	141927055	1971	1971	1971	1971	0
413	20241127	140400	141927055	1971	1971	1971	1971	0
414	20241127	140300	141927055	1971	1971	1971	1971	0
415	20241127	140200	141927055	1971	1971	1971	1971	0
416	20241127	140100	141927055	1971	1971	1971	1971	0
417	20241127	140000	141927055	1971	1971	1971	1971	0
418	20241127	135900	141927055	1971	1971	1971	1971	0
419	20241127	135800	141927055	1971	1971	1971	1971	0
420	20241127	135700	141927055	1971	1971	1971	1971	0
421	20241127	135600	141927055	1971	1971	1971	1971	0
422	20241127	135500	141927055	1971	1971	1971	1971	0
423	20241127	135400	141927055	1971	1971	1971	1971	0
424	20241127	135300	141927055	1971	1971	1971	1971	0
425	20241127	135200	141927055	1971	1971	1971	1971	0
426	20241127	135100	141927055	1971	1971	1971	1971	0
427	20241127	135000	141927055	1971	1974	1974	1971	5
428	20241127	134900	141917194	1971	1971	1971	1971	0
429	20241127	134800	141917194	1971	1971	1971	1971	0
430	20241127	134700	141917194	1971	1971	1971	1971	0
431	20241127	134600	141917194	1971	1971	1971	1971	0
432	20241127	134500	141917194	1971	1971	1971	1971	100
433	20241127	134400	141720094	1977	1977	1977	1977	0
434	20241127	134300	141720094	1977	1977	1977	1977	0
435	20241127	134200	141720094	1977	1977	1977	1977	0
436	20241127	134100	141720094	1977	1977	1977	1977	0
437	20241127	134000	141720094	1977	1977	1977	1977	0
438	20241127	133900	141720094	1977	1977	1977	1977	0
439	20241127	133800	141720094	1977	1977	1977	1977	0
440	20241127	133700	141720094	1977	1977	1977	1977	0
441	20241127	133600	141720094	1977	1977	1977	1977	0
442	20241127	133500	141720094	1977	1977	1977	1977	0
443	20241127	133400	141720094	1977	1977	1977	1977	0
444	20241127	133300	141720094	1977	1978	1978	1977	590
445	20241127	133200	140553267	1976	1976	1976	1976	0
446	20241127	133100	140553267	1976	1986	1986	1976	2098
447	20241127	133000	136405457	1985	1985	1985	1985	0
448	20241127	132900	136405457	1985	1980	1985	1980	2315
449	20241127	132800	131821537	1980	1980	1980	1980	0
450	20241127	132700	131821537	1980	1980	1980	1980	20
451	20241127	132600	131781937	1980	1980	1980	1980	20
452	20241127	132500	131742337	1980	1980	1980	1980	48
453	20241127	132400	131647297	1980	1980	1980	1980	4
454	20241127	132300	131639377	1976	1977	1977	1976	3412
455	20241127	132200	124894097	1977	1977	1977	1977	0
456	20241127	132100	124894097	1977	1977	1977	1977	0
457	20241127	132000	124894097	1977	1977	1977	1977	68
458	20241127	131900	124759661	1977	1977	1977	1977	1
459	20241127	131800	124757684	1977	1977	1977	1977	0
460	20241127	131700	124757684	1977	1977	1977	1977	0
461	20241127	131600	124757684	1977	1977	1977	1977	0
462	20241127	131500	124757684	1977	1977	1977	1977	0
463	20241127	131400	124757684	1977	1977	1977	1977	0
464	20241127	131300	124757684	1977	1977	1977	1977	0
465	20241127	131200	124757684	1977	1980	1980	1977	517
466	20241127	131100	123734345	1977	1976	1977	1976	456
467	20241127	131000	122832950	1977	1977	1977	1977	0
468	20241127	130900	122832950	1977	1977	1977	1977	0
469	20241127	130800	122832950	1977	1977	1977	1977	0
470	20241127	130700	122832950	1977	1977	1977	1977	0
471	20241127	130600	122832950	1977	1977	1977	1977	2097
472	20241127	130500	118687181	1976	1966	1976	1965	1103
473	20241127	130400	116517983	1965	1965	1965	1965	25
474	20241127	130300	116468858	1965	1965	1965	1965	24
475	20241127	130200	116421698	1977	1977	1977	1977	0
476	20241127	130100	116421698	1977	1977	1977	1977	0
477	20241127	130000	116421698	1977	1977	1977	1977	0
478	20241127	125900	116421698	1977	1977	1977	1977	0
479	20241127	125800	116421698	1977	1977	1977	1977	0
480	20241127	125700	116421698	1977	1977	1977	1977	0
481	20241127	125600	116421698	1977	1977	1977	1977	0
482	20241127	125500	116421698	1977	1977	1977	1977	0
483	20241127	125400	116421698	1977	1977	1977	1977	1
484	20241127	125300	116419721	1965	1965	1965	1965	0
485	20241127	125200	116419721	1965	1965	1965	1965	1
486	20241127	125100	116417756	1970	1970	1970	1970	0
487	20241127	125000	116417756	1970	1970	1970	1970	461
488	20241127	124900	115509586	1977	1977	1977	1977	0
489	20241127	124800	115509586	1977	1977	1977	1977	2
490	20241127	124700	115505632	1977	1977	1977	1977	0
491	20241127	124600	115505632	1977	1977	1977	1977	0
492	20241127	124500	115505632	1977	1977	1977	1977	0
493	20241127	124400	115505632	1977	1977	1977	1977	0
494	20241127	124300	115505632	1977	1977	1977	1977	0
495	20241127	124200	115505632	1977	1977	1977	1977	0
496	20241127	124100	115505632	1977	1977	1977	1977	556
497	20241127	124000	114406420	1976	1976	1976	1976	0
498	20241127	123900	114406420	1976	1966	1976	1966	810
499	20241127	123800	112806135	1963	1963	1963	1963	0
500	20241127	123700	112806135	1963	1969	1969	1963	6846
501	20241127	123600	99333774	1977	1977	1977	1977	0
502	20241127	123500	99333774	1977	1977	1977	1977	0
503	20241127	123400	99333774	1977	1977	1977	1977	0
504	20241127	123300	99333774	1977	1977	1977	1977	0
505	20241127	123200	99333774	1977	1977	1977	1977	4
506	20241127	123100	99325866	1970	1970	1970	1970	0
507	20241127	123000	99325866	1970	1970	1970	1970	0
508	20241127	122900	99325866	1970	1970	1970	1970	56
509	20241127	122800	99215546	1977	1977	1977	1977	0
510	20241127	122700	99215546	1977	1977	1977	1977	0
511	20241127	122600	99215546	1977	1977	1977	1977	0
512	20241127	122500	99215546	1977	1977	1977	1977	1
513	20241127	122400	99213569	1976	1976	1976	1976	0
514	20241127	122300	99213569	1976	1976	1976	1976	0
515	20241127	122200	99213569	1976	1976	1976	1976	0
516	20241127	122100	99213569	1976	1976	1976	1976	92
517	20241127	122000	99031777	1976	1976	1976	1976	0
518	20241127	121900	99031777	1976	1976	1976	1976	0
519	20241127	121800	99031777	1976	1976	1976	1976	0
520	20241127	121700	99031777	1976	1976	1976	1976	0
521	20241127	121600	99031777	1976	1976	1976	1976	0
522	20241127	121500	99031777	1976	1976	1976	1976	0
523	20241127	121400	99031777	1976	1976	1976	1976	1
524	20241127	121300	99029801	1976	1976	1976	1976	0
525	20241127	121200	99029801	1976	1976	1976	1976	0
526	20241127	121100	99029801	1976	1976	1976	1976	0
527	20241127	121000	99029801	1976	1976	1976	1976	0
528	20241127	120900	99029801	1976	1976	1976	1976	0
529	20241127	120800	99029801	1976	1976	1976	1976	3
530	20241127	120700	99023873	1968	1968	1968	1968	0
531	20241127	120600	99023873	1968	1968	1968	1968	0
532	20241127	120500	99023873	1968	1968	1968	1968	0
533	20241127	120400	99023873	1968	1968	1968	1968	0
534	20241127	120300	99023873	1968	1968	1968	1968	0
535	20241127	120200	99023873	1968	1968	1968	1968	0
536	20241127	120100	99023873	1968	1968	1968	1968	0
537	20241127	120000	99023873	1968	1968	1968	1968	1
538	20241127	115900	99021905	1975	1975	1975	1975	0
539	20241127	115800	99021905	1975	1975	1975	1975	0
540	20241127	115700	99021905	1975	1975	1975	1975	0
541	20241127	115600	99021905	1975	1975	1975	1975	0
542	20241127	115500	99021905	1975	1975	1975	1975	0
543	20241127	115400	99021905	1975	1975	1975	1975	27
544	20241127	115300	98968580	1966	1966	1966	1966	0
545	20241127	115200	98968580	1966	1966	1966	1966	0
546	20241127	115100	98968580	1966	1966	1966	1966	0
547	20241127	115000	98968580	1966	1966	1966	1966	0
548	20241127	114900	98968580	1966	1966	1966	1966	0
549	20241127	114800	98968580	1966	1966	1966	1966	0
550	20241127	114700	98968580	1966	1966	1966	1966	0
551	20241127	114600	98968580	1966	1966	1966	1966	0
552	20241127	114500	98968580	1966	1966	1966	1966	0
553	20241127	114400	98968580	1966	1966	1966	1966	0
554	20241127	114300	98968580	1966	1966	1966	1966	0
555	20241127	114200	98968580	1966	1966	1966	1966	0
556	20241127	114100	98968580	1966	1966	1966	1966	0
557	20241127	114000	98968580	1966	1967	1967	1966	136
558	20241127	113900	98701087	1967	1967	1967	1967	35
559	20241127	113800	98632242	1967	1967	1967	1967	0
560	20241127	113700	98632242	1967	1967	1967	1967	0
561	20241127	113600	98632242	1967	1969	1969	1967	389
562	20241127	113500	97866397	1970	1970	1970	1970	33
563	20241127	113400	97801387	1968	1968	1968	1968	0
564	20241127	113300	97801387	1968	1968	1968	1968	0
565	20241127	113200	97801387	1968	1968	1968	1968	1
566	20241127	113100	97799419	1980	1980	1980	1980	0
567	20241127	113000	97799419	1980	1980	1980	1980	0
568	20241127	112900	97799419	1980	1980	1980	1980	54
569	20241127	112800	97692499	1980	1980	1980	1980	18
570	20241127	112700	97656859	1968	1968	1968	1968	0
571	20241127	112600	97656859	1968	1968	1968	1968	0
572	20241127	112500	97656859	1968	1968	1968	1968	18
573	20241127	112400	97621435	1966	1966	1966	1966	0
574	20241127	112300	97621435	1966	1966	1966	1966	0
575	20241127	112200	97621435	1966	1966	1966	1966	0
576	20241127	112100	97621435	1966	1966	1966	1966	1
577	20241127	112000	97619469	1980	1980	1980	1980	0
578	20241127	111900	97619469	1980	1980	1980	1980	3
579	20241127	111800	97613529	1980	1980	1980	1980	300
580	20241127	111700	97019529	1980	1980	1980	1980	0
581	20241127	111600	97019529	1980	1980	1980	1980	1417
582	20241127	111500	94213869	1979	1979	1979	1979	1183
583	20241127	111400	91872712	1980	1980	1980	1980	0
584	20241127	111300	91872712	1980	1980	1980	1980	0
585	20241127	111200	91872712	1980	1980	1980	1980	0
586	20241127	111100	91872712	1980	1980	1980	1980	0
587	20241127	111000	91872712	1980	1980	1980	1980	0
588	20241127	110900	91872712	1980	1980	1980	1980	1
589	20241127	110800	91870732	1974	1974	1974	1974	0
590	20241127	110700	91870732	1974	1974	1974	1974	181
591	20241127	110600	91513438	1974	1974	1974	1974	0
592	20241127	110500	91513438	1974	1974	1974	1974	0
593	20241127	110400	91513438	1974	1974	1974	1974	0
594	20241127	110300	91513438	1974	1974	1974	1974	0
595	20241127	110200	91513438	1974	1974	1974	1974	0
596	20241127	110100	91513438	1974	1974	1974	1974	214
597	20241127	110000	91091002	1974	1974	1974	1974	19
598	20241127	105900	91053496	1965	1965	1965	1965	0
599	20241127	105800	91053496	1965	1965	1965	1965	0
600	20241127	105700	91053496	1965	1965	1965	1965	0
601	20241127	105600	91053496	1965	1965	1965	1965	46
602	20241127	105500	90963106	1964	1964	1964	1964	0
603	20241127	105400	90963106	1964	1964	1964	1964	0
604	20241127	105300	90963106	1964	1964	1964	1964	0
605	20241127	105200	90963106	1964	1964	1964	1964	0
606	20241127	105100	90963106	1964	1964	1964	1964	0
607	20241127	105000	90963106	1964	1964	1964	1964	0
608	20241127	104900	90963106	1964	1964	1964	1964	0
609	20241127	104800	90963106	1964	1964	1964	1964	0
610	20241127	104700	90963106	1964	1964	1964	1964	188
611	20241127	104600	90593874	1977	1977	1977	1977	100
612	20241127	104500	90396174	1980	1980	1980	1980	0
613	20241127	104400	90396174	1980	1980	1980	1980	0
614	20241127	104300	90396174	1980	1980	1980	1980	0
615	20241127	104200	90396174	1980	1980	1980	1980	6
616	20241127	104100	90384294	1975	1975	1975	1975	0
617	20241127	104000	90384294	1975	1975	1975	1975	0
618	20241127	103900	90384294	1975	1974	1975	1964	244
619	20241127	103800	89903357	1984	1984	1984	1984	176
620	20241127	103700	89554173	1981	1981	1981	1981	0
621	20241127	103600	89554173	1981	1981	1981	1981	0
622	20241127	103500	89554173	1981	1981	1981	1981	0
623	20241127	103400	89554173	1981	1981	1981	1981	0
624	20241127	103300	89554173	1981	1981	1981	1981	0
625	20241127	103200	89554173	1981	1981	1981	1981	25
626	20241127	103100	89504648	1974	1974	1974	1974	0
627	20241127	103000	89504648	1974	1974	1974	1974	0
628	20241127	102900	89504648	1974	1974	1974	1974	0
629	20241127	102800	89504648	1974	1975	1975	1974	400
630	20241127	102700	88714775	1999	1999	1999	1999	22
631	20241127	102600	88670797	1988	1987	1988	1973	461
632	20241127	102500	87754654	1974	2000	2000	1974	928
633	20241127	102400	85920246	1999	1999	1999	1999	0
634	20241127	102300	85920246	1999	1999	1999	1999	17
635	20241127	102200	85886263	2010	2010	2010	2010	0
636	20241127	102100	85886263	2010	2010	2010	2010	0
637	20241127	102000	85886263	2010	2010	2010	2010	0
638	20241127	101900	85886263	2010	2010	2010	2010	0
639	20241127	101800	85886263	2010	2010	2010	2010	0
640	20241127	101700	85886263	2010	2010	2010	2010	0
641	20241127	101600	85886263	2010	2010	2010	2010	1
642	20241127	101500	85884253	1970	1970	1970	1970	17
643	20241127	101400	85850763	1998	1998	1998	1998	0
644	20241127	101300	85850763	1998	1997	1998	1997	514
645	20241127	101200	84823813	1993	1991	1993	1990	819
646	20241127	101100	83192503	1991	1983	1991	1974	1340
647	20241127	101000	80534318	1983	1949	1991	1949	132
648	20241127	100900	80275136	1926	1989	1989	1901	6493
649	20241127	100800	67612543	1988	1988	1988	1988	0
650	20241127	100700	67612543	1988	1988	1988	1988	0
651	20241127	100600	67612543	1988	2000	2000	1988	985
652	20241127	100500	65643463	2020	2020	2020	2020	0
653	20241127	100400	65643463	2020	2020	2020	2020	0
654	20241127	100300	65643463	2020	2020	2020	2020	1
655	20241127	100200	65641443	2000	2000	2000	2000	250
656	20241127	100100	65141443	2000	2000	2000	2000	1564
657	20241127	100000	62013443	1999	1999	1999	1999	0
658	20241127	095900	62013443	1999	1999	1999	1999	1
659	20241127	095800	62011444	1999	1999	1999	1999	0
660	20241127	095700	62011444	1999	1998	1999	1997	539
661	20241127	095600	60934521	2015	2015	2015	2015	11
662	20241127	095500	60912356	2025	2025	2025	2025	0
663	20241127	095400	60912356	2025	2025	2025	2025	24
664	20241127	095300	60863756	2005	2005	2010	2005	45
665	20241127	095200	60773411	2035	2035	2035	2035	3
666	20241127	095100	60767306	2035	2035	2035	2035	5
667	20241127	095000	60757131	2040	2040	2040	2040	2
668	20241127	094900	60753051	2040	2035	2045	2035	2472
669	20241127	094800	55714571	2030	2030	2030	2030	0
670	20241127	094700	55714571	2030	2030	2030	2030	5
671	20241127	094600	55704421	2030	2030	2030	2030	0
672	20241127	094500	55704421	2030	2030	2030	2030	0
673	20241127	094400	55704421	2030	2030	2030	2030	80
674	20241127	094300	55542021	1983	1983	1983	1983	1
675	20241127	094200	55540038	2025	2025	2025	2025	0
676	20241127	094100	55540038	2025	2025	2025	2025	200
677	20241127	094000	55135038	2025	2025	2025	2025	0
678	20241127	093900	55135038	2025	1976	2025	1974	553
679	20241127	093800	54037412	2030	2030	2030	2030	200
680	20241127	093700	53631412	2035	2035	2035	2035	0
681	20241127	093600	53631412	2035	2035	2035	2035	195
682	20241127	093500	53234587	2045	1976	2045	1974	4573
683	20241127	093400	44097448	1983	1960	1983	1960	8
684	20241127	093300	44081745	1960	1960	1960	1960	560
685	20241127	093200	42984145	1957	1968	1970	1957	3797
686	20241127	093100	35530802	1968	1968	1968	1968	0
687	20241127	093000	35530802	1968	1968	1968	1968	0
688	20241127	092900	35530802	1968	1968	1968	1968	19
689	20241127	092800	35493410	1968	1969	1969	1968	11
690	20241127	092700	35471752	1969	1969	1969	1969	88
691	20241127	092600	35298480	1970	1970	1970	1970	0
692	20241127	092500	35298480	1970	1970	1970	1970	90
693	20241127	092400	35121180	1970	1969	1970	1969	52
694	20241127	092300	35018774	1951	1950	1951	1950	68
695	20241127	092200	34886171	1950	1954	1954	1950	2098
696	20241127	092100	30794335	1954	1958	1958	1954	300
697	20241127	092000	30207718	1958	1970	1970	1958	1448
698	20241127	091900	27358070	1970	1977	1977	1970	749
699	20241127	091800	25881322	1978	1978	1978	1978	0
700	20241127	091700	25881322	1978	1979	1979	1978	42
701	20241127	091600	25798213	1978	1978	1978	1978	9
702	20241127	091500	25780411	2000	2000	2000	2000	3
703	20241127	091400	25774411	2000	1999	2000	1999	350
704	20241127	091300	25074518	1977	1977	1977	1977	0
705	20241127	091200	25074518	1977	1999	1999	1977	167
706	20241127	091100	24743806	1978	1978	1978	1978	0
707	20241127	091000	24743806	1978	1982	1982	1978	3161
708	20241127	090900	18487887	1980	1985	1985	1980	100
709	20241127	090800	18289552	2000	2000	2000	2000	80
710	20241127	090700	18129552	2000	2000	2000	1986	803
711	20241127	090600	16528985	2000	2005	2005	2000	453
712	20241127	090500	15622980	2015	2015	2015	2015	800
713	20241127	090400	14010980	2000	2020	2020	2000	791
714	20241127	090300	12422245	2040	2025	2040	2015	454
715	20241127	090200	11503610	2010	2040	2040	2010	434
716	20241127	090100	10626755	2040	2055	2060	2040	582
717	20241127	090000	9436560	2055	2055	2055	2055	4592