KissMeData/071850/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	194500	42613878	1980	1980	1980	1980	2075
3	20231129	194400	42613878	1980	1980	1980	1980	0
4	20231129	194300	42613878	1980	1980	1980	1980	0
5	20231129	194200	42613878	1980	1980	1980	1980	0
6	20231129	194100	42613878	1980	1980	1980	1980	0
7	20231129	194000	42613878	1980	1980	1980	1980	0
8	20231129	193900	42613878	1980	1980	1980	1980	0
9	20231129	193800	42613878	1980	1980	1980	1980	0
10	20231129	193700	42613878	1980	1980	1980	1980	0
11	20231129	193600	42613878	1980	1980	1980	1980	0
12	20231129	193500	42613878	1980	1980	1980	1980	0
13	20231129	193400	42613878	1980	1980	1980	1980	0
14	20231129	193300	42613878	1980	1980	1980	1980	0
15	20231129	193200	42613878	1980	1980	1980	1980	0
16	20231129	193100	42613878	1980	1980	1980	1980	0
17	20231129	193000	42613878	1980	1980	1980	1980	0
18	20231129	192900	42613878	1980	1980	1980	1980	0
19	20231129	192800	42613878	1980	1980	1980	1980	0
20	20231129	192700	42613878	1980	1980	1980	1980	0
21	20231129	192600	42613878	1980	1980	1980	1980	0
22	20231129	192500	42613878	1980	1980	1980	1980	0
23	20231129	192400	42613878	1980	1980	1980	1980	0
24	20231129	192300	42613878	1980	1980	1980	1980	0
25	20231129	192200	42613878	1980	1980	1980	1980	0
26	20231129	192100	42613878	1980	1980	1980	1980	0
27	20231129	192000	42613878	1980	1980	1980	1980	0
28	20231129	191900	42613878	1980	1980	1980	1980	0
29	20231129	191800	42613878	1980	1980	1980	1980	0
30	20231129	191700	42613878	1980	1980	1980	1980	0
31	20231129	191600	42613878	1980	1980	1980	1980	0
32	20231129	191500	42613878	1980	1980	1980	1980	2075
33	20231129	191400	42613878	1980	1980	1980	1980	0
34	20231129	191300	42613878	1980	1980	1980	1980	0
35	20231129	191200	42613878	1980	1980	1980	1980	0
36	20231129	191100	42613878	1980	1980	1980	1980	0
37	20231129	191000	42613878	1980	1980	1980	1980	0
38	20231129	190900	42613878	1980	1980	1980	1980	0
39	20231129	190800	42613878	1980	1980	1980	1980	0
40	20231129	190700	42613878	1980	1980	1980	1980	0
41	20231129	190600	42613878	1980	1980	1980	1980	0
42	20231129	190500	42613878	1980	1980	1980	1980	0
43	20231129	190400	42613878	1980	1980	1980	1980	0
44	20231129	190300	42613878	1980	1980	1980	1980	0
45	20231129	190200	42613878	1980	1980	1980	1980	0
46	20231129	190100	42613878	1980	1980	1980	1980	0
47	20231129	190000	42613878	1980	1980	1980	1980	0
48	20231129	185900	42613878	1980	1980	1980	1980	0
49	20231129	185800	42613878	1980	1980	1980	1980	0
50	20231129	185700	42613878	1980	1980	1980	1980	0
51	20231129	185600	42613878	1980	1980	1980	1980	0
52	20231129	185500	42613878	1980	1980	1980	1980	0
53	20231129	185400	42613878	1980	1980	1980	1980	0
54	20231129	185300	42613878	1980	1980	1980	1980	0
55	20231129	185200	42613878	1980	1980	1980	1980	0
56	20231129	185100	42613878	1980	1980	1980	1980	0
57	20231129	185000	42613878	1980	1980	1980	1980	0
58	20231129	184900	42613878	1980	1980	1980	1980	0
59	20231129	184800	42613878	1980	1980	1980	1980	0
60	20231129	184700	42613878	1980	1980	1980	1980	0
61	20231129	184600	42613878	1980	1980	1980	1980	0
62	20231129	184500	42613878	1980	1980	1980	1980	2075
63	20231129	184400	42613878	1980	1980	1980	1980	0
64	20231129	184300	42613878	1980	1980	1980	1980	0
65	20231129	184200	42613878	1980	1980	1980	1980	0
66	20231129	184100	42613878	1980	1980	1980	1980	0
67	20231129	184000	42613878	1980	1980	1980	1980	0
68	20231129	183900	42613878	1980	1980	1980	1980	0
69	20231129	183800	42613878	1980	1980	1980	1980	0
70	20231129	183700	42613878	1980	1980	1980	1980	0
71	20231129	183600	42613878	1980	1980	1980	1980	0
72	20231129	183500	42613878	1980	1980	1980	1980	0
73	20231129	183400	42613878	1980	1980	1980	1980	0
74	20231129	183300	42613878	1980	1980	1980	1980	0
75	20231129	183200	42613878	1980	1980	1980	1980	0
76	20231129	183100	42613878	1980	1980	1980	1980	0
77	20231129	183000	42613878	1980	1980	1980	1980	0
78	20231129	182900	42613878	1980	1980	1980	1980	0
79	20231129	182800	42613878	1980	1980	1980	1980	0
80	20231129	182700	42613878	1980	1980	1980	1980	0
81	20231129	182600	42613878	1980	1980	1980	1980	0
82	20231129	182500	42613878	1980	1980	1980	1980	0
83	20231129	182400	42613878	1980	1980	1980	1980	0
84	20231129	182300	42613878	1980	1980	1980	1980	0
85	20231129	182200	42613878	1980	1980	1980	1980	0
86	20231129	182100	42613878	1980	1980	1980	1980	0
87	20231129	182000	42613878	1980	1980	1980	1980	0
88	20231129	181900	42613878	1980	1980	1980	1980	0
89	20231129	181800	42613878	1980	1980	1980	1980	0
90	20231129	181700	42613878	1980	1980	1980	1980	0
91	20231129	181600	42613878	1980	1980	1980	1980	0
92	20231129	181500	42613878	1980	1980	1980	1980	2075
93	20231129	181400	42613878	1980	1980	1980	1980	0
94	20231129	181300	42613878	1980	1980	1980	1980	0
95	20231129	181200	42613878	1980	1980	1980	1980	0
96	20231129	181100	42613878	1980	1980	1980	1980	0
97	20231129	181000	42613878	1980	1980	1980	1980	0
98	20231129	180900	42613878	1980	1980	1980	1980	0
99	20231129	180800	42613878	1980	1980	1980	1980	0
100	20231129	180700	42613878	1980	1980	1980	1980	0
101	20231129	180600	42613878	1980	1980	1980	1980	0
102	20231129	180500	42613878	1980	1980	1980	1980	0
103	20231129	180400	42613878	1980	1980	1980	1980	0
104	20231129	180300	42613878	1980	1980	1980	1980	0
105	20231129	180200	42613878	1980	1980	1980	1980	0
106	20231129	180100	42613878	1980	1980	1980	1980	0
107	20231129	180000	42613878	1980	1980	1980	1980	0
108	20231129	175900	42613878	1980	1980	1980	1980	0
109	20231129	175800	42613878	1980	1980	1980	1980	0
110	20231129	175700	42613878	1980	1980	1980	1980	0
111	20231129	175600	42613878	1980	1980	1980	1980	0
112	20231129	175500	42613878	1980	1980	1980	1980	0
113	20231129	175400	42613878	1980	1980	1980	1980	0
114	20231129	175300	42613878	1980	1980	1980	1980	0
115	20231129	175200	42613878	1980	1980	1980	1980	0
116	20231129	175100	42613878	1980	1980	1980	1980	0
117	20231129	175000	42613878	1980	1980	1980	1980	0
118	20231129	174900	42613878	1980	1980	1980	1980	0
119	20231129	174800	42613878	1980	1980	1980	1980	0
120	20231129	174700	42613878	1980	1980	1980	1980	0
121	20231129	174600	42613878	1980	1980	1980	1980	0
122	20231129	174500	42613878	1980	1980	1980	1980	2075
123	20231129	174400	42613878	1980	1980	1980	1980	0
124	20231129	174300	42613878	1980	1980	1980	1980	0
125	20231129	174200	42613878	1980	1980	1980	1980	0
126	20231129	174100	42613878	1980	1980	1980	1980	0
127	20231129	174000	42613878	1980	1980	1980	1980	0
128	20231129	173900	42613878	1980	1980	1980	1980	0
129	20231129	173800	42613878	1980	1980	1980	1980	0
130	20231129	173700	42613878	1980	1980	1980	1980	0
131	20231129	173600	42613878	1980	1980	1980	1980	0
132	20231129	173500	42613878	1980	1980	1980	1980	0
133	20231129	173400	42613878	1980	1980	1980	1980	0
134	20231129	173300	42613878	1980	1980	1980	1980	0
135	20231129	173200	42613878	1980	1980	1980	1980	0
136	20231129	173100	42613878	1980	1980	1980	1980	0
137	20231129	173000	42613878	1980	1980	1980	1980	0
138	20231129	172900	42613878	1980	1980	1980	1980	0
139	20231129	172800	42613878	1980	1980	1980	1980	0
140	20231129	172700	42613878	1980	1980	1980	1980	0
141	20231129	172600	42613878	1980	1980	1980	1980	0
142	20231129	172500	42613878	1980	1980	1980	1980	0
143	20231129	172400	42613878	1980	1980	1980	1980	0
144	20231129	172300	42613878	1980	1980	1980	1980	0
145	20231129	172200	42613878	1980	1980	1980	1980	0
146	20231129	172100	42613878	1980	1980	1980	1980	0
147	20231129	172000	42613878	1980	1980	1980	1980	0
148	20231129	171900	42613878	1980	1980	1980	1980	0
149	20231129	171800	42613878	1980	1980	1980	1980	0
150	20231129	171700	42613878	1980	1980	1980	1980	0
151	20231129	171600	42613878	1980	1980	1980	1980	0
152	20231129	171500	42613878	1980	1980	1980	1980	2075
153	20231129	171400	42613878	1980	1980	1980	1980	0
154	20231129	171300	42613878	1980	1980	1980	1980	0
155	20231129	171200	42613878	1980	1980	1980	1980	0
156	20231129	171100	42613878	1980	1980	1980	1980	0
157	20231129	171000	42613878	1980	1980	1980	1980	0
158	20231129	170900	42613878	1980	1980	1980	1980	0
159	20231129	170800	42613878	1980	1980	1980	1980	0
160	20231129	170700	42613878	1980	1980	1980	1980	0
161	20231129	170600	42613878	1980	1980	1980	1980	0
162	20231129	170500	42613878	1980	1980	1980	1980	0
163	20231129	170400	42613878	1980	1980	1980	1980	0
164	20231129	170300	42613878	1980	1980	1980	1980	0
165	20231129	170200	42613878	1980	1980	1980	1980	0
166	20231129	170100	42613878	1980	1980	1980	1980	0
167	20231129	170000	42613878	1980	1980	1980	1980	0
168	20231129	165900	42613878	1980	1980	1980	1980	0
169	20231129	165800	42613878	1980	1980	1980	1980	0
170	20231129	165700	42613878	1980	1980	1980	1980	0
171	20231129	165600	42613878	1980	1980	1980	1980	0
172	20231129	165500	42613878	1980	1980	1980	1980	0
173	20231129	165400	42613878	1980	1980	1980	1980	0
174	20231129	165300	42613878	1980	1980	1980	1980	0
175	20231129	165200	42613878	1980	1980	1980	1980	0
176	20231129	165100	42613878	1980	1980	1980	1980	0
177	20231129	165000	42613878	1980	1980	1980	1980	0
178	20231129	164900	42613878	1980	1980	1980	1980	0
179	20231129	164800	42613878	1980	1980	1980	1980	0
180	20231129	164700	42613878	1980	1980	1980	1980	0
181	20231129	164600	42613878	1980	1980	1980	1980	0
182	20231129	164500	42613878	1980	1980	1980	1980	2075
183	20231129	164400	42613878	1980	1980	1980	1980	0
184	20231129	164300	42613878	1980	1980	1980	1980	0
185	20231129	164200	42613878	1980	1980	1980	1980	0
186	20231129	164100	42613878	1980	1980	1980	1980	0
187	20231129	164000	42613878	1980	1980	1980	1980	0
188	20231129	163900	42613878	1980	1980	1980	1980	0
189	20231129	163800	42613878	1980	1980	1980	1980	0
190	20231129	163700	42613878	1980	1980	1980	1980	0
191	20231129	163600	42613878	1980	1980	1980	1980	0
192	20231129	163500	42613878	1980	1980	1980	1980	0
193	20231129	163400	42613878	1980	1980	1980	1980	0
194	20231129	163300	42613878	1980	1980	1980	1980	0
195	20231129	163200	42613878	1980	1980	1980	1980	0
196	20231129	163100	42613878	1980	1980	1980	1980	0
197	20231129	163000	42613878	1980	1980	1980	1980	0
198	20231129	162900	42613878	1980	1980	1980	1980	0
199	20231129	162800	42613878	1980	1980	1980	1980	0
200	20231129	162700	42613878	1980	1980	1980	1980	0
201	20231129	162600	42613878	1980	1980	1980	1980	0
202	20231129	162500	42613878	1980	1980	1980	1980	0
203	20231129	162400	42613878	1980	1980	1980	1980	0
204	20231129	162300	42613878	1980	1980	1980	1980	0
205	20231129	162200	42613878	1980	1980	1980	1980	0
206	20231129	162100	42613878	1980	1980	1980	1980	0
207	20231129	162000	42613878	1980	1980	1980	1980	0
208	20231129	161900	42613878	1980	1980	1980	1980	0
209	20231129	161800	42613878	1980	1980	1980	1980	0
210	20231129	161700	42613878	1980	1980	1980	1980	0
211	20231129	161600	42613878	1980	1980	1980	1980	0
212	20231129	161500	42613878	1980	1980	1980	1980	2075
213	20231129	161400	42613878	1980	1980	1980	1980	0
214	20231129	161300	42613878	1980	1980	1980	1980	0
215	20231129	161200	42613878	1980	1980	1980	1980	0
216	20231129	161100	42613878	1980	1980	1980	1980	0
217	20231129	161000	42613878	1980	1980	1980	1980	0
218	20231129	160900	42613878	1980	1980	1980	1980	0
219	20231129	160800	42613878	1980	1980	1980	1980	0
220	20231129	160700	42613878	1980	1980	1980	1980	0
221	20231129	160600	42613878	1980	1980	1980	1980	0
222	20231129	160500	42613878	1980	1980	1980	1980	0
223	20231129	160400	42613878	1980	1980	1980	1980	0
224	20231129	160300	42613878	1980	1980	1980	1980	0
225	20231129	160200	42613878	1980	1980	1980	1980	0
226	20231129	160100	42613878	1980	1980	1980	1980	0
227	20231129	160000	42613878	1980	1980	1980	1980	0
228	20231129	155900	42613878	1980	1980	1980	1980	0
229	20231129	155800	42613878	1980	1980	1980	1980	0
230	20231129	155700	42613878	1980	1980	1980	1980	0
231	20231129	155600	42613878	1980	1980	1980	1980	0
232	20231129	155500	42613878	1980	1980	1980	1980	0
233	20231129	155400	42613878	1980	1980	1980	1980	0
234	20231129	155300	42613878	1980	1980	1980	1980	0
235	20231129	155200	42613878	1980	1980	1980	1980	0
236	20231129	155100	42613878	1980	1980	1980	1980	0
237	20231129	155000	42613878	1980	1980	1980	1980	0
238	20231129	154900	42613878	1980	1980	1980	1980	0
239	20231129	154800	42613878	1980	1980	1980	1980	0
240	20231129	154700	42613878	1980	1980	1980	1980	0
241	20231129	154600	42613878	1980	1980	1980	1980	0
242	20231129	154500	42613878	1980	1980	1980	1980	2075
243	20231129	154400	42613878	1980	1980	1980	1980	0
244	20231129	154300	42613878	1980	1980	1980	1980	0
245	20231129	154200	42613878	1980	1980	1980	1980	0
246	20231129	154100	42613878	1980	1980	1980	1980	0
247	20231129	154000	42613878	1980	1980	1980	1980	0
248	20231129	153900	42613878	1980	1980	1980	1980	0
249	20231129	153800	42613878	1980	1980	1980	1980	0
250	20231129	153700	42613878	1980	1980	1980	1980	0
251	20231129	153600	42613878	1980	1980	1980	1980	0
252	20231129	153500	42613878	1980	1980	1980	1980	0
253	20231129	153400	42613878	1980	1980	1980	1980	0
254	20231129	153300	42613878	1980	1980	1980	1980	0
255	20231129	153200	42613878	1980	1980	1980	1980	0
256	20231129	153100	42613878	1980	1980	1980	1980	0
257	20231129	153000	42613878	1980	1980	1980	1980	2075
258	20231129	152900	38505378	2010	2010	2010	2010	0
259	20231129	152800	38505378	2010	2010	2010	2010	0
260	20231129	152700	38505378	2010	2010	2010	2010	0
261	20231129	152600	38505378	2010	2010	2010	2010	0
262	20231129	152500	38505378	2010	2010	2010	2010	0
263	20231129	152400	38505378	2010	2010	2010	2010	0
264	20231129	152300	38505378	2010	2010	2010	2010	0
265	20231129	152200	38505378	2010	2010	2010	2010	0
266	20231129	152100	38505378	2010	2010	2010	2010	0
267	20231129	152000	38505378	2010	2010	2010	2010	0
268	20231129	151900	38505378	2010	2000	2010	1994	559
269	20231129	151800	37387708	2005	1994	2010	1990	3547
270	20231129	151700	30316932	2015	2005	2015	1993	3129
271	20231129	151600	24075191	2020	2020	2020	2020	0
272	20231129	151500	24075191	2020	2020	2020	2020	0
273	20231129	151400	24075191	2020	2020	2020	2020	0
274	20231129	151300	24075191	2020	2020	2020	2020	0
275	20231129	151200	24075191	2020	2020	2020	2020	0
276	20231129	151100	24075191	2020	1999	2020	1999	20
277	20231129	151000	24035001	2000	2000	2000	2000	50
278	20231129	150900	23935001	2010	2010	2010	2010	1
279	20231129	150800	23932991	2010	2010	2010	2010	0
280	20231129	150700	23932991	2010	2005	2010	2005	6
281	20231129	150600	23920956	2010	2010	2010	2010	0
282	20231129	150500	23920956	2010	2010	2010	2010	0
283	20231129	150400	23920956	2010	2010	2010	2010	0
284	20231129	150300	23920956	2010	2010	2010	2010	0
285	20231129	150200	23920956	2010	2010	2010	2010	0
286	20231129	150100	23920956	2010	2000	2010	1997	1173
287	20231129	150000	21578342	2010	2010	2010	2010	0
288	20231129	145900	21578342	2010	2010	2010	2010	0
289	20231129	145800	21578342	2010	2010	2010	2010	3
290	20231129	145700	21572312	2010	2010	2010	2010	0
291	20231129	145600	21572312	2010	2010	2010	2010	10
292	20231129	145500	21552212	1998	1998	1998	1998	1
293	20231129	145400	21550214	1998	1998	1998	1998	0
294	20231129	145300	21550214	1998	1998	1998	1998	1
295	20231129	145200	21548216	1998	1998	1998	1998	1
296	20231129	145100	21546218	1995	1995	1995	1995	1
297	20231129	145000	21544223	1994	1994	1994	1994	0
298	20231129	144900	21544223	1994	1994	1994	1994	0
299	20231129	144800	21544223	1994	1994	1994	1994	0
300	20231129	144700	21544223	1994	1994	1994	1994	0
301	20231129	144600	21544223	1994	1994	1994	1994	1
302	20231129	144500	21542229	1994	1994	1994	1994	1
303	20231129	144400	21540235	1994	1994	1994	1994	0
304	20231129	144300	21540235	1994	1994	1994	1994	1
305	20231129	144200	21538241	1994	1994	1994	1994	1
306	20231129	144100	21536247	1994	1994	1994	1994	1
307	20231129	144000	21534253	1994	1994	1994	1994	1
308	20231129	143900	21532259	1996	1996	1996	1996	0
309	20231129	143800	21532259	1996	1997	1997	1996	50
310	20231129	143700	21432413	2000	2000	2000	2000	0
311	20231129	143600	21432413	2000	2000	2000	2000	0
312	20231129	143500	21432413	2000	2000	2000	2000	0
313	20231129	143400	21432413	2000	2000	2000	2000	0
314	20231129	143300	21432413	2000	2000	2000	2000	0
315	20231129	143200	21432413	2000	2000	2000	2000	0
316	20231129	143100	21432413	2000	2000	2000	2000	0
317	20231129	143000	21432413	2000	2000	2000	2000	21
318	20231129	142900	21390413	1998	1998	2010	1998	16
319	20231129	142800	21358337	1997	1997	1997	1997	0
320	20231129	142700	21358337	1997	1997	1997	1997	0
321	20231129	142600	21358337	1997	1997	1997	1997	0
322	20231129	142500	21358337	1997	1997	1997	1997	0
323	20231129	142400	21358337	1997	1997	1997	1997	0
324	20231129	142300	21358337	1997	1997	1997	1997	0
325	20231129	142200	21358337	1997	1997	1997	1997	1
326	20231129	142100	21356340	1996	1996	1996	1996	10
327	20231129	142000	21336380	2005	2005	2005	2005	0
328	20231129	141900	21336380	2005	2005	2005	2005	0
329	20231129	141800	21336380	2005	2005	2005	2005	0
330	20231129	141700	21336380	2005	2005	2005	2005	0
331	20231129	141600	21336380	2005	2005	2005	2005	0
332	20231129	141500	21336380	2005	2005	2005	2005	0
333	20231129	141400	21336380	2005	2005	2005	2005	0
334	20231129	141300	21336380	2005	2005	2005	2005	0
335	20231129	141200	21336380	2005	1998	2010	1988	30
336	20231129	141100	21276421	1999	1999	1999	1999	0
337	20231129	141000	21276421	1999	2000	2000	1999	24
338	20231129	140900	21228431	2000	2000	2000	2000	0
339	20231129	140800	21228431	2000	2000	2000	2000	0
340	20231129	140700	21228431	2000	2000	2000	2000	0
341	20231129	140600	21228431	2000	2000	2000	2000	0
342	20231129	140500	21228431	2000	2000	2000	2000	0
343	20231129	140400	21228431	2000	2000	2000	2000	0
344	20231129	140300	21228431	2000	2000	2000	2000	0
345	20231129	140200	21228431	2000	2000	2000	2000	103
346	20231129	140100	21022431	2010	2010	2010	2010	0
347	20231129	140000	21022431	2010	2010	2010	2010	0
348	20231129	135900	21022431	2010	2010	2010	2010	0
349	20231129	135800	21022431	2010	2010	2010	2010	0
350	20231129	135700	21022431	2010	2010	2010	2010	0
351	20231129	135600	21022431	2010	2010	2010	2010	0
352	20231129	135500	21022431	2010	2005	2010	2005	45
353	20231129	135400	20932171	2000	2000	2000	2000	0
354	20231129	135300	20932171	2000	2000	2000	2000	0
355	20231129	135200	20932171	2000	2000	2000	2000	0
356	20231129	135100	20932171	2000	2000	2000	2000	0
357	20231129	135000	20932171	2000	2000	2000	2000	0
358	20231129	134900	20932171	2000	2000	2000	2000	0
359	20231129	134800	20932171	2000	2000	2000	2000	0
360	20231129	134700	20932171	2000	2000	2000	2000	0
361	20231129	134600	20932171	2000	2000	2000	2000	0
362	20231129	134500	20932171	2000	2000	2000	2000	0
363	20231129	134400	20932171	2000	2000	2000	2000	0
364	20231129	134300	20932171	2000	2000	2000	2000	0
365	20231129	134200	20932171	2000	2000	2000	2000	1
366	20231129	134100	20930171	2010	2010	2010	2010	0
367	20231129	134000	20930171	2010	2010	2010	2010	0
368	20231129	133900	20930171	2010	2010	2010	2010	0
369	20231129	133800	20930171	2010	2010	2010	2010	0
370	20231129	133700	20930171	2010	2010	2010	2010	0
371	20231129	133600	20930171	2010	2010	2010	2010	0
372	20231129	133500	20930171	2010	2010	2010	2010	0
373	20231129	133400	20930171	2010	2010	2010	2010	0
374	20231129	133300	20930171	2010	2010	2010	2010	0
375	20231129	133200	20930171	2010	2010	2010	2010	0
376	20231129	133100	20930171	2010	2010	2010	2010	0
377	20231129	133000	20930171	2010	2010	2010	2010	0
378	20231129	132900	20930171	2010	2010	2010	2010	0
379	20231129	132800	20930171	2010	2010	2010	2010	0
380	20231129	132700	20930171	2010	2010	2010	2010	0
381	20231129	132600	20930171	2010	2010	2010	2010	0
382	20231129	132500	20930171	2010	2010	2010	2010	0
383	20231129	132400	20930171	2010	2010	2010	2010	0
384	20231129	132300	20930171	2010	2010	2010	2010	0
385	20231129	132200	20930171	2010	2010	2010	2010	0
386	20231129	132100	20930171	2010	2010	2010	2010	0
387	20231129	132000	20930171	2010	2010	2010	2010	0
388	20231129	131900	20930171	2010	2000	2010	2000	4
389	20231129	131800	20922141	2010	1986	2010	1986	201
390	20231129	131700	20520729	1986	1986	1986	1986	0
391	20231129	131600	20520729	1986	1986	1986	1986	0
392	20231129	131500	20520729	1986	1986	1986	1986	0
393	20231129	131400	20520729	1986	1986	1986	1986	0
394	20231129	131300	20520729	1986	1986	1986	1986	0
395	20231129	131200	20520729	1986	1986	1986	1986	0
396	20231129	131100	20520729	1986	1986	1986	1986	0
397	20231129	131000	20520729	1986	1986	1986	1986	0
398	20231129	130900	20520729	1986	1986	1986	1986	0
399	20231129	130800	20520729	1986	1986	1986	1986	0
400	20231129	130700	20520729	1986	1986	1986	1986	0
401	20231129	130600	20520729	1986	1986	1986	1986	0
402	20231129	130500	20520729	1986	1986	1986	1986	0
403	20231129	130400	20520729	1986	1986	1986	1986	0
404	20231129	130300	20520729	1986	1986	1986	1986	0
405	20231129	130200	20520729	1986	1986	1986	1986	0
406	20231129	130100	20520729	1986	1986	1986	1986	0
407	20231129	130000	20520729	1986	1986	1986	1986	0
408	20231129	125900	20520729	1986	1986	1986	1986	0
409	20231129	125800	20520729	1986	1986	1986	1986	0
410	20231129	125700	20520729	1986	1986	1986	1986	0
411	20231129	125600	20520729	1986	1986	1986	1986	0
412	20231129	125500	20520729	1986	1986	1986	1986	0
413	20231129	125400	20520729	1986	1986	1986	1986	0
414	20231129	125300	20520729	1986	1986	1986	1986	0
415	20231129	125200	20520729	1986	1986	1986	1986	0
416	20231129	125100	20520729	1986	1986	1986	1986	1
417	20231129	125000	20518743	1983	1983	1983	1983	1
418	20231129	124900	20516760	1983	1983	1983	1983	0
419	20231129	124800	20516760	1983	1983	1983	1983	1059
420	20231129	124700	18416763	1982	1982	1982	1982	0
421	20231129	124600	18416763	1982	1982	1982	1982	0
422	20231129	124500	18416763	1982	1982	1982	1982	0
423	20231129	124400	18416763	1982	1982	1982	1982	0
424	20231129	124300	18416763	1982	1982	1982	1982	1059
425	20231129	124200	16317825	1981	1981	1981	1981	0
426	20231129	124100	16317825	1981	1981	1981	1981	0
427	20231129	124000	16317825	1981	1981	1981	1981	0
428	20231129	123900	16317825	1981	1981	1981	1981	0
429	20231129	123800	16317825	1981	1981	1981	1981	0
430	20231129	123700	16317825	1981	1981	1981	1981	0
431	20231129	123600	16317825	1981	1981	1981	1981	1
432	20231129	123500	16315844	1981	1981	1981	1981	0
433	20231129	123400	16315844	1981	1981	1981	1981	1
434	20231129	123300	16313863	1982	1985	1985	1982	1085
435	20231129	123200	14163339	1985	1985	1985	1985	1
436	20231129	123100	14161354	1985	1985	1985	1985	0
437	20231129	123000	14161354	1985	1985	1985	1985	1
438	20231129	122900	14159369	1997	1986	1997	1985	69
439	20231129	122800	14022261	1998	1994	1998	1985	914
440	20231129	122700	12202742	1994	1994	1994	1994	0
441	20231129	122600	12202742	1994	1994	1994	1994	0
442	20231129	122500	12202742	1994	1994	1994	1994	1
443	20231129	122400	12200748	1994	1994	1994	1994	2
444	20231129	122300	12196760	1994	1994	1995	1994	3
445	20231129	122200	12190777	1996	1996	1996	1996	0
446	20231129	122100	12190777	1996	1996	1996	1996	0
447	20231129	122000	12190777	1996	1996	1996	1996	0
448	20231129	121900	12190777	1996	1996	1996	1996	0
449	20231129	121800	12190777	1996	1996	1996	1996	0
450	20231129	121700	12190777	1996	1996	1996	1996	0
451	20231129	121600	12190777	1996	1996	1996	1996	0
452	20231129	121500	12190777	1996	1996	1996	1996	0
453	20231129	121400	12190777	1996	1996	1996	1996	0
454	20231129	121300	12190777	1996	1996	1996	1996	0
455	20231129	121200	12190777	1996	1996	1996	1996	8
456	20231129	121100	12174809	1998	1994	1998	1994	5
457	20231129	121000	12164826	1993	1993	1993	1993	0
458	20231129	120900	12164826	1993	1993	1993	1993	0
459	20231129	120800	12164826	1993	1993	1993	1993	1
460	20231129	120700	12162833	1994	1994	1994	1994	0
461	20231129	120600	12162833	1994	1994	1994	1994	0
462	20231129	120500	12162833	1994	1994	1994	1993	4
463	20231129	120400	12154858	1994	1994	1994	1994	2
464	20231129	120300	12150870	1994	1993	1997	1993	6
465	20231129	120200	12138901	1992	1993	1993	1991	24
466	20231129	120100	12091093	1993	1993	1993	1993	2
467	20231129	120000	12087107	1992	1992	1992	1992	0
468	20231129	115900	12087107	1992	1992	1992	1992	1
469	20231129	115800	12085115	1997	1997	1997	1997	0
470	20231129	115700	12085115	1997	1981	1997	1981	42
471	20231129	115600	12001499	1985	1985	1985	1985	0
472	20231129	115500	12001499	1985	1981	1985	1979	1303
473	20231129	115400	9422720	1985	1985	1985	1985	0
474	20231129	115300	9422720	1985	1985	1985	1985	0
475	20231129	115200	9422720	1985	1985	1985	1985	0
476	20231129	115100	9422720	1985	1985	1985	1985	0
477	20231129	115000	9422720	1985	1985	1985	1985	0
478	20231129	114900	9422720	1985	1985	1985	1985	0
479	20231129	114800	9422720	1985	1985	1985	1985	7
480	20231129	114700	9408825	1985	1985	1985	1985	4
481	20231129	114600	9400885	1983	1981	1983	1981	995
482	20231129	114500	7429788	1980	1980	1980	1980	0
483	20231129	114400	7429788	1980	1980	1980	1980	0
484	20231129	114300	7429788	1980	1980	1980	1980	0
485	20231129	114200	7429788	1980	1980	1980	1980	0
486	20231129	114100	7429788	1980	1980	1980	1980	0
487	20231129	114000	7429788	1980	1980	1980	1980	0
488	20231129	113900	7429788	1980	1980	1980	1980	0
489	20231129	113800	7429788	1980	1980	1980	1980	0
490	20231129	113700	7429788	1980	1980	1980	1980	0
491	20231129	113600	7429788	1980	1980	1980	1980	0
492	20231129	113500	7429788	1980	1980	1980	1980	0
493	20231129	113400	7429788	1980	1980	1980	1980	0
494	20231129	113300	7429788	1980	1980	1980	1980	0
495	20231129	113200	7429788	1980	1980	1980	1980	0
496	20231129	113100	7429788	1980	1980	1980	1980	0
497	20231129	113000	7429788	1980	1980	1980	1980	0
498	20231129	112900	7429788	1980	1980	1980	1980	0
499	20231129	112800	7429788	1980	1980	1980	1980	0
500	20231129	112700	7429788	1980	1980	1980	1980	0
501	20231129	112600	7429788	1980	1980	1980	1980	10
502	20231129	112500	7409988	1980	1981	1981	1980	182
503	20231129	112400	7049468	1981	1981	1981	1981	0
504	20231129	112300	7049468	1981	1981	1981	1981	0
505	20231129	112200	7049468	1981	1981	1981	1981	0
506	20231129	112100	7049468	1981	1981	1981	1981	0
507	20231129	112000	7049468	1981	1981	1981	1981	0
508	20231129	111900	7049468	1981	1981	1981	1981	0
509	20231129	111800	7049468	1981	1981	1981	1981	0
510	20231129	111700	7049468	1981	1981	1981	1981	0
511	20231129	111600	7049468	1981	1981	1981	1981	0
512	20231129	111500	7049468	1981	1981	1981	1981	1
513	20231129	111400	7047487	1980	1980	1980	1980	0
514	20231129	111300	7047487	1980	1980	1980	1980	0
515	20231129	111200	7047487	1980	1980	1980	1980	0
516	20231129	111100	7047487	1980	1980	1980	1980	0
517	20231129	111000	7047487	1980	1980	1980	1980	0
518	20231129	110900	7047487	1980	1980	1980	1980	0
519	20231129	110800	7047487	1980	1980	1980	1980	0
520	20231129	110700	7047487	1980	1980	1980	1980	0
521	20231129	110600	7047487	1980	1980	1980	1980	0
522	20231129	110500	7047487	1980	1980	1980	1980	0
523	20231129	110400	7047487	1980	1980	1980	1980	0
524	20231129	110300	7047487	1980	1980	1980	1980	0
525	20231129	110200	7047487	1980	1980	1980	1980	0
526	20231129	110100	7047487	1980	1980	1980	1980	0
527	20231129	110000	7047487	1980	1980	1980	1980	0
528	20231129	105900	7047487	1980	1980	1980	1980	0
529	20231129	105800	7047487	1980	1980	1980	1980	0
530	20231129	105700	7047487	1980	1980	1980	1980	0
531	20231129	105600	7047487	1980	1980	1980	1980	0
532	20231129	105500	7047487	1980	1980	1980	1980	0
533	20231129	105400	7047487	1980	1980	1980	1980	0
534	20231129	105300	7047487	1980	1980	1980	1980	0
535	20231129	105200	7047487	1980	1980	1980	1980	0
536	20231129	105100	7047487	1980	1980	1980	1980	0
537	20231129	105000	7047487	1980	1980	1980	1980	0
538	20231129	104900	7047487	1980	1980	1980	1980	0
539	20231129	104800	7047487	1980	1980	1980	1980	0
540	20231129	104700	7047487	1980	1980	1980	1980	0
541	20231129	104600	7047487	1980	1980	1980	1980	0
542	20231129	104500	7047487	1980	1980	1980	1980	0
543	20231129	104400	7047487	1980	1980	1980	1980	0
544	20231129	104300	7047487	1980	1980	1980	1980	0
545	20231129	104200	7047487	1980	1980	1980	1980	0
546	20231129	104100	7047487	1980	1980	1980	1980	0
547	20231129	104000	7047487	1980	1980	1980	1980	0
548	20231129	103900	7047487	1980	1980	1980	1980	0
549	20231129	103800	7047487	1980	1980	1980	1980	0
550	20231129	103700	7047487	1980	1980	1980	1980	0
551	20231129	103600	7047487	1980	1980	1980	1980	0
552	20231129	103500	7047487	1980	1980	1980	1980	0
553	20231129	103400	7047487	1980	1980	1980	1980	0
554	20231129	103300	7047487	1980	1980	1980	1980	1
555	20231129	103200	7045507	1980	1980	1980	1980	0
556	20231129	103100	7045507	1980	1980	1980	1980	0
557	20231129	103000	7045507	1980	1980	1980	1980	0
558	20231129	102900	7045507	1980	1980	1980	1980	0
559	20231129	102800	7045507	1980	1980	1980	1980	0
560	20231129	102700	7045507	1980	1980	1980	1980	0
561	20231129	102600	7045507	1980	1980	1980	1980	0
562	20231129	102500	7045507	1980	1980	1980	1980	1
563	20231129	102400	7043527	1980	1980	1980	1980	0
564	20231129	102300	7043527	1980	1980	1980	1980	0
565	20231129	102200	7043527	1980	1980	1980	1980	0
566	20231129	102100	7043527	1980	1980	1980	1980	0
567	20231129	102000	7043527	1980	1980	1980	1980	1
568	20231129	101900	7041547	1980	1980	1980	1980	0
569	20231129	101800	7041547	1980	1980	1980	1980	0
570	20231129	101700	7041547	1980	1980	1980	1980	1
571	20231129	101600	7039567	1980	1980	1980	1980	0
572	20231129	101500	7039567	1980	1980	1980	1980	0
573	20231129	101400	7039567	1980	1980	1980	1980	1
574	20231129	101300	7037587	1980	1980	1980	1980	0
575	20231129	101200	7037587	1980	1980	1980	1980	0
576	20231129	101100	7037587	1980	1980	1980	1980	1
577	20231129	101000	7035607	1980	1980	1980	1980	0
578	20231129	100900	7035607	1980	1980	1980	1980	0
579	20231129	100800	7035607	1980	1980	1980	1980	1
580	20231129	100700	7033627	1980	1980	1980	1980	0
581	20231129	100600	7033627	1980	1980	1980	1980	0
582	20231129	100500	7033627	1980	1980	1980	1980	1
583	20231129	100400	7031647	1980	1980	1980	1980	0
584	20231129	100300	7031647	1980	1980	1980	1980	0
585	20231129	100200	7031647	1980	1980	1980	1980	0
586	20231129	100100	7031647	1980	1980	1980	1980	0
587	20231129	100000	7031647	1980	1980	1980	1980	1
588	20231129	095900	7029667	1980	1980	1980	1980	0
589	20231129	095800	7029667	1980	1980	1980	1980	0
590	20231129	095700	7029667	1980	1980	1980	1980	0
591	20231129	095600	7029667	1980	1980	1980	1980	0
592	20231129	095500	7029667	1980	1980	1980	1980	0
593	20231129	095400	7029667	1980	1980	1980	1980	0
594	20231129	095300	7029667	1980	1980	1980	1980	0
595	20231129	095200	7029667	1980	1980	1980	1980	0
596	20231129	095100	7029667	1980	1980	1980	1980	0
597	20231129	095000	7029667	1980	1980	1980	1980	0
598	20231129	094900	7029667	1980	1980	1980	1980	0
599	20231129	094800	7029667	1980	1980	1980	1980	1
600	20231129	094700	7027687	1980	1980	1980	1980	0
601	20231129	094600	7027687	1980	1980	1980	1980	0
602	20231129	094500	7027687	1980	1980	1980	1980	0
603	20231129	094400	7027687	1980	1980	1980	1980	0
604	20231129	094300	7027687	1980	1980	1980	1980	2
605	20231129	094200	7023727	1980	1980	1980	1980	0
606	20231129	094100	7023727	1980	1980	1980	1980	0
607	20231129	094000	7023727	1980	1980	1980	1980	3
608	20231129	093900	7017787	1979	1979	1979	1979	0
609	20231129	093800	7017787	1979	1980	1980	1979	7
610	20231129	093700	7003931	1980	1980	1980	1979	74
611	20231129	093600	6857412	1980	1980	1980	1980	0
612	20231129	093500	6857412	1980	1990	1990	1979	1453
613	20231129	093400	3968079	1991	1991	1991	1991	0
614	20231129	093300	3968079	1991	1991	1991	1991	0
615	20231129	093200	3968079	1991	1991	1991	1991	0
616	20231129	093100	3968079	1991	1991	1991	1991	1
617	20231129	093000	3966088	1990	1990	1990	1990	0
618	20231129	092900	3966088	1990	1990	1990	1990	0
619	20231129	092800	3966088	1990	1990	1990	1990	0
620	20231129	092700	3966088	1990	1990	1990	1990	0
621	20231129	092600	3966088	1990	1990	1990	1990	0
622	20231129	092500	3966088	1990	1990	1990	1990	0
623	20231129	092400	3966088	1990	1990	1990	1990	2
624	20231129	092300	3962108	1990	1990	1990	1990	8
625	20231129	092200	3946188	1990	1990	1990	1990	8
626	20231129	092100	3930268	1990	1990	1990	1990	115
627	20231129	092000	3701418	1990	1990	1990	1990	0
628	20231129	091900	3701418	1990	1990	1990	1990	1
629	20231129	091800	3699428	1990	1991	1991	1990	4
630	20231129	091700	3691466	1991	1992	1996	1991	32
631	20231129	091600	3627635	1991	1991	1991	1991	0
632	20231129	091500	3627635	1991	1991	1991	1991	0
633	20231129	091400	3627635	1991	1991	1991	1991	0
634	20231129	091300	3627635	1991	1991	1991	1991	0
635	20231129	091200	3627635	1991	1991	1991	1991	0
636	20231129	091100	3627635	1991	1995	1995	1991	2
637	20231129	091000	3623649	1998	1998	1998	1998	0
638	20231129	090900	3623649	1998	1998	1998	1998	0
639	20231129	090800	3623649	1998	1998	1998	1998	0
640	20231129	090700	3623649	1998	1998	1998	1998	0
641	20231129	090600	3623649	1998	1998	1998	1998	0
642	20231129	090500	3623649	1998	1998	1998	1998	434
643	20231129	090400	2756517	2015	2015	2015	2015	0
644	20231129	090300	2756517	2015	2015	2015	2015	0
645	20231129	090200	2756517	2015	2015	2015	2015	0
646	20231129	090100	2756517	2015	2015	2055	2015	464
647	20231129	090000	1816182	1998	1998	1998	1998	909