KissMeData/122690/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	202600	24213246	1979	1979	1979	1979	71
3	20241127	202500	24213246	1979	1979	1979	1979	0
4	20241127	202400	24213246	1979	1979	1979	1979	0
5	20241127	202300	24213246	1979	1979	1979	1979	0
6	20241127	202200	24213246	1979	1979	1979	1979	0
7	20241127	202100	24213246	1979	1979	1979	1979	0
8	20241127	202000	24213246	1979	1979	1979	1979	0
9	20241127	201900	24213246	1979	1979	1979	1979	0
10	20241127	201800	24213246	1979	1979	1979	1979	0
11	20241127	201700	24213246	1979	1979	1979	1979	0
12	20241127	201600	24213246	1979	1979	1979	1979	0
13	20241127	201500	24213246	1979	1979	1979	1979	0
14	20241127	201400	24213246	1979	1979	1979	1979	0
15	20241127	201300	24213246	1979	1979	1979	1979	0
16	20241127	201200	24213246	1979	1979	1979	1979	0
17	20241127	201100	24213246	1979	1979	1979	1979	0
18	20241127	201000	24213246	1979	1979	1979	1979	0
19	20241127	200900	24213246	1979	1979	1979	1979	0
20	20241127	200800	24213246	1979	1979	1979	1979	0
21	20241127	200700	24213246	1979	1979	1979	1979	0
22	20241127	200600	24213246	1979	1979	1979	1979	0
23	20241127	200500	24213246	1979	1979	1979	1979	0
24	20241127	200400	24213246	1979	1979	1979	1979	0
25	20241127	200300	24213246	1979	1979	1979	1979	0
26	20241127	200200	24213246	1979	1979	1979	1979	0
27	20241127	200100	24213246	1979	1979	1979	1979	0
28	20241127	200000	24213246	1979	1979	1979	1979	0
29	20241127	195900	24213246	1979	1979	1979	1979	0
30	20241127	195800	24213246	1979	1979	1979	1979	0
31	20241127	195700	24213246	1979	1979	1979	1979	0
32	20241127	195600	24213246	1979	1979	1979	1979	71
33	20241127	195500	24213246	1979	1979	1979	1979	0
34	20241127	195400	24213246	1979	1979	1979	1979	0
35	20241127	195300	24213246	1979	1979	1979	1979	0
36	20241127	195200	24213246	1979	1979	1979	1979	0
37	20241127	195100	24213246	1979	1979	1979	1979	0
38	20241127	195000	24213246	1979	1979	1979	1979	0
39	20241127	194900	24213246	1979	1979	1979	1979	0
40	20241127	194800	24213246	1979	1979	1979	1979	0
41	20241127	194700	24213246	1979	1979	1979	1979	0
42	20241127	194600	24213246	1979	1979	1979	1979	0
43	20241127	194500	24213246	1979	1979	1979	1979	0
44	20241127	194400	24213246	1979	1979	1979	1979	0
45	20241127	194300	24213246	1979	1979	1979	1979	0
46	20241127	194200	24213246	1979	1979	1979	1979	0
47	20241127	194100	24213246	1979	1979	1979	1979	0
48	20241127	194000	24213246	1979	1979	1979	1979	0
49	20241127	193900	24213246	1979	1979	1979	1979	0
50	20241127	193800	24213246	1979	1979	1979	1979	0
51	20241127	193700	24213246	1979	1979	1979	1979	0
52	20241127	193600	24213246	1979	1979	1979	1979	0
53	20241127	193500	24213246	1979	1979	1979	1979	0
54	20241127	193400	24213246	1979	1979	1979	1979	0
55	20241127	193300	24213246	1979	1979	1979	1979	0
56	20241127	193200	24213246	1979	1979	1979	1979	0
57	20241127	193100	24213246	1979	1979	1979	1979	0
58	20241127	193000	24213246	1979	1979	1979	1979	0
59	20241127	192900	24213246	1979	1979	1979	1979	0
60	20241127	192800	24213246	1979	1979	1979	1979	0
61	20241127	192700	24213246	1979	1979	1979	1979	0
62	20241127	192600	24213246	1979	1979	1979	1979	71
63	20241127	192500	24213246	1979	1979	1979	1979	0
64	20241127	192400	24213246	1979	1979	1979	1979	0
65	20241127	192300	24213246	1979	1979	1979	1979	0
66	20241127	192200	24213246	1979	1979	1979	1979	0
67	20241127	192100	24213246	1979	1979	1979	1979	0
68	20241127	192000	24213246	1979	1979	1979	1979	0
69	20241127	191900	24213246	1979	1979	1979	1979	0
70	20241127	191800	24213246	1979	1979	1979	1979	0
71	20241127	191700	24213246	1979	1979	1979	1979	0
72	20241127	191600	24213246	1979	1979	1979	1979	0
73	20241127	191500	24213246	1979	1979	1979	1979	0
74	20241127	191400	24213246	1979	1979	1979	1979	0
75	20241127	191300	24213246	1979	1979	1979	1979	0
76	20241127	191200	24213246	1979	1979	1979	1979	0
77	20241127	191100	24213246	1979	1979	1979	1979	0
78	20241127	191000	24213246	1979	1979	1979	1979	0
79	20241127	190900	24213246	1979	1979	1979	1979	0
80	20241127	190800	24213246	1979	1979	1979	1979	0
81	20241127	190700	24213246	1979	1979	1979	1979	0
82	20241127	190600	24213246	1979	1979	1979	1979	0
83	20241127	190500	24213246	1979	1979	1979	1979	0
84	20241127	190400	24213246	1979	1979	1979	1979	0
85	20241127	190300	24213246	1979	1979	1979	1979	0
86	20241127	190200	24213246	1979	1979	1979	1979	0
87	20241127	190100	24213246	1979	1979	1979	1979	0
88	20241127	190000	24213246	1979	1979	1979	1979	0
89	20241127	185900	24213246	1979	1979	1979	1979	0
90	20241127	185800	24213246	1979	1979	1979	1979	0
91	20241127	185700	24213246	1979	1979	1979	1979	0
92	20241127	185600	24213246	1979	1979	1979	1979	71
93	20241127	185500	24213246	1979	1979	1979	1979	0
94	20241127	185400	24213246	1979	1979	1979	1979	0
95	20241127	185300	24213246	1979	1979	1979	1979	0
96	20241127	185200	24213246	1979	1979	1979	1979	0
97	20241127	185100	24213246	1979	1979	1979	1979	0
98	20241127	185000	24213246	1979	1979	1979	1979	0
99	20241127	184900	24213246	1979	1979	1979	1979	0
100	20241127	184800	24213246	1979	1979	1979	1979	0
101	20241127	184700	24213246	1979	1979	1979	1979	0
102	20241127	184600	24213246	1979	1979	1979	1979	0
103	20241127	184500	24213246	1979	1979	1979	1979	0
104	20241127	184400	24213246	1979	1979	1979	1979	0
105	20241127	184300	24213246	1979	1979	1979	1979	0
106	20241127	184200	24213246	1979	1979	1979	1979	0
107	20241127	184100	24213246	1979	1979	1979	1979	0
108	20241127	184000	24213246	1979	1979	1979	1979	0
109	20241127	183900	24213246	1979	1979	1979	1979	0
110	20241127	183800	24213246	1979	1979	1979	1979	0
111	20241127	183700	24213246	1979	1979	1979	1979	0
112	20241127	183600	24213246	1979	1979	1979	1979	0
113	20241127	183500	24213246	1979	1979	1979	1979	0
114	20241127	183400	24213246	1979	1979	1979	1979	0
115	20241127	183300	24213246	1979	1979	1979	1979	0
116	20241127	183200	24213246	1979	1979	1979	1979	0
117	20241127	183100	24213246	1979	1979	1979	1979	0
118	20241127	183000	24213246	1979	1979	1979	1979	0
119	20241127	182900	24213246	1979	1979	1979	1979	0
120	20241127	182800	24213246	1979	1979	1979	1979	0
121	20241127	182700	24213246	1979	1979	1979	1979	0
122	20241127	182600	24213246	1979	1979	1979	1979	71
123	20241127	182500	24213246	1979	1979	1979	1979	0
124	20241127	182400	24213246	1979	1979	1979	1979	0
125	20241127	182300	24213246	1979	1979	1979	1979	0
126	20241127	182200	24213246	1979	1979	1979	1979	0
127	20241127	182100	24213246	1979	1979	1979	1979	0
128	20241127	182000	24213246	1979	1979	1979	1979	0
129	20241127	181900	24213246	1979	1979	1979	1979	0
130	20241127	181800	24213246	1979	1979	1979	1979	0
131	20241127	181700	24213246	1979	1979	1979	1979	0
132	20241127	181600	24213246	1979	1979	1979	1979	0
133	20241127	181500	24213246	1979	1979	1979	1979	0
134	20241127	181400	24213246	1979	1979	1979	1979	0
135	20241127	181300	24213246	1979	1979	1979	1979	0
136	20241127	181200	24213246	1979	1979	1979	1979	0
137	20241127	181100	24213246	1979	1979	1979	1979	0
138	20241127	181000	24213246	1979	1979	1979	1979	0
139	20241127	180900	24213246	1979	1979	1979	1979	0
140	20241127	180800	24213246	1979	1979	1979	1979	0
141	20241127	180700	24213246	1979	1979	1979	1979	0
142	20241127	180600	24213246	1979	1979	1979	1979	0
143	20241127	180500	24213246	1979	1979	1979	1979	0
144	20241127	180400	24213246	1979	1979	1979	1979	0
145	20241127	180300	24213246	1979	1979	1979	1979	0
146	20241127	180200	24213246	1979	1979	1979	1979	0
147	20241127	180100	24213246	1979	1979	1979	1979	0
148	20241127	180000	24213246	1979	1979	1979	1979	0
149	20241127	175900	24213246	1979	1979	1979	1979	0
150	20241127	175800	24213246	1979	1979	1979	1979	0
151	20241127	175700	24213246	1979	1979	1979	1979	0
152	20241127	175600	24213246	1979	1979	1979	1979	71
153	20241127	175500	24213246	1979	1979	1979	1979	0
154	20241127	175400	24213246	1979	1979	1979	1979	0
155	20241127	175300	24213246	1979	1979	1979	1979	0
156	20241127	175200	24213246	1979	1979	1979	1979	0
157	20241127	175100	24213246	1979	1979	1979	1979	0
158	20241127	175000	24213246	1979	1979	1979	1979	0
159	20241127	174900	24213246	1979	1979	1979	1979	0
160	20241127	174800	24213246	1979	1979	1979	1979	0
161	20241127	174700	24213246	1979	1979	1979	1979	0
162	20241127	174600	24213246	1979	1979	1979	1979	0
163	20241127	174500	24213246	1979	1979	1979	1979	0
164	20241127	174400	24213246	1979	1979	1979	1979	0
165	20241127	174300	24213246	1979	1979	1979	1979	0
166	20241127	174200	24213246	1979	1979	1979	1979	0
167	20241127	174100	24213246	1979	1979	1979	1979	0
168	20241127	174000	24213246	1979	1979	1979	1979	0
169	20241127	173900	24213246	1979	1979	1979	1979	0
170	20241127	173800	24213246	1979	1979	1979	1979	0
171	20241127	173700	24213246	1979	1979	1979	1979	0
172	20241127	173600	24213246	1979	1979	1979	1979	0
173	20241127	173500	24213246	1979	1979	1979	1979	0
174	20241127	173400	24213246	1979	1979	1979	1979	0
175	20241127	173300	24213246	1979	1979	1979	1979	0
176	20241127	173200	24213246	1979	1979	1979	1979	0
177	20241127	173100	24213246	1979	1979	1979	1979	0
178	20241127	173000	24213246	1979	1979	1979	1979	0
179	20241127	172900	24213246	1979	1979	1979	1979	0
180	20241127	172800	24213246	1979	1979	1979	1979	0
181	20241127	172700	24213246	1979	1979	1979	1979	0
182	20241127	172600	24213246	1979	1979	1979	1979	71
183	20241127	172500	24213246	1979	1979	1979	1979	0
184	20241127	172400	24213246	1979	1979	1979	1979	0
185	20241127	172300	24213246	1979	1979	1979	1979	0
186	20241127	172200	24213246	1979	1979	1979	1979	0
187	20241127	172100	24213246	1979	1979	1979	1979	0
188	20241127	172000	24213246	1979	1979	1979	1979	0
189	20241127	171900	24213246	1979	1979	1979	1979	0
190	20241127	171800	24213246	1979	1979	1979	1979	0
191	20241127	171700	24213246	1979	1979	1979	1979	0
192	20241127	171600	24213246	1979	1979	1979	1979	0
193	20241127	171500	24213246	1979	1979	1979	1979	0
194	20241127	171400	24213246	1979	1979	1979	1979	0
195	20241127	171300	24213246	1979	1979	1979	1979	0
196	20241127	171200	24213246	1979	1979	1979	1979	0
197	20241127	171100	24213246	1979	1979	1979	1979	0
198	20241127	171000	24213246	1979	1979	1979	1979	0
199	20241127	170900	24213246	1979	1979	1979	1979	0
200	20241127	170800	24213246	1979	1979	1979	1979	0
201	20241127	170700	24213246	1979	1979	1979	1979	0
202	20241127	170600	24213246	1979	1979	1979	1979	0
203	20241127	170500	24213246	1979	1979	1979	1979	0
204	20241127	170400	24213246	1979	1979	1979	1979	0
205	20241127	170300	24213246	1979	1979	1979	1979	0
206	20241127	170200	24213246	1979	1979	1979	1979	0
207	20241127	170100	24213246	1979	1979	1979	1979	0
208	20241127	170000	24213246	1979	1979	1979	1979	0
209	20241127	165900	24213246	1979	1979	1979	1979	0
210	20241127	165800	24213246	1979	1979	1979	1979	0
211	20241127	165700	24213246	1979	1979	1979	1979	0
212	20241127	165600	24213246	1979	1979	1979	1979	71
213	20241127	165500	24213246	1979	1979	1979	1979	0
214	20241127	165400	24213246	1979	1979	1979	1979	0
215	20241127	165300	24213246	1979	1979	1979	1979	0
216	20241127	165200	24213246	1979	1979	1979	1979	0
217	20241127	165100	24213246	1979	1979	1979	1979	0
218	20241127	165000	24213246	1979	1979	1979	1979	0
219	20241127	164900	24213246	1979	1979	1979	1979	0
220	20241127	164800	24213246	1979	1979	1979	1979	0
221	20241127	164700	24213246	1979	1979	1979	1979	0
222	20241127	164600	24213246	1979	1979	1979	1979	0
223	20241127	164500	24213246	1979	1979	1979	1979	0
224	20241127	164400	24213246	1979	1979	1979	1979	0
225	20241127	164300	24213246	1979	1979	1979	1979	0
226	20241127	164200	24213246	1979	1979	1979	1979	0
227	20241127	164100	24213246	1979	1979	1979	1979	0
228	20241127	164000	24213246	1979	1979	1979	1979	0
229	20241127	163900	24213246	1979	1979	1979	1979	0
230	20241127	163800	24213246	1979	1979	1979	1979	0
231	20241127	163700	24213246	1979	1979	1979	1979	0
232	20241127	163600	24213246	1979	1979	1979	1979	0
233	20241127	163500	24213246	1979	1979	1979	1979	0
234	20241127	163400	24213246	1979	1979	1979	1979	0
235	20241127	163300	24213246	1979	1979	1979	1979	0
236	20241127	163200	24213246	1979	1979	1979	1979	0
237	20241127	163100	24213246	1979	1979	1979	1979	0
238	20241127	163000	24213246	1979	1979	1979	1979	0
239	20241127	162900	24213246	1979	1979	1979	1979	0
240	20241127	162800	24213246	1979	1979	1979	1979	0
241	20241127	162700	24213246	1979	1979	1979	1979	0
242	20241127	162600	24213246	1979	1979	1979	1979	71
243	20241127	162500	24213246	1979	1979	1979	1979	0
244	20241127	162400	24213246	1979	1979	1979	1979	0
245	20241127	162300	24213246	1979	1979	1979	1979	0
246	20241127	162200	24213246	1979	1979	1979	1979	0
247	20241127	162100	24213246	1979	1979	1979	1979	0
248	20241127	162000	24213246	1979	1979	1979	1979	0
249	20241127	161900	24213246	1979	1979	1979	1979	0
250	20241127	161800	24213246	1979	1979	1979	1979	0
251	20241127	161700	24213246	1979	1979	1979	1979	0
252	20241127	161600	24213246	1979	1979	1979	1979	0
253	20241127	161500	24213246	1979	1979	1979	1979	0
254	20241127	161400	24213246	1979	1979	1979	1979	0
255	20241127	161300	24213246	1979	1979	1979	1979	0
256	20241127	161200	24213246	1979	1979	1979	1979	0
257	20241127	161100	24213246	1979	1979	1979	1979	0
258	20241127	161000	24213246	1979	1979	1979	1979	0
259	20241127	160900	24213246	1979	1979	1979	1979	0
260	20241127	160800	24213246	1979	1979	1979	1979	0
261	20241127	160700	24213246	1979	1979	1979	1979	0
262	20241127	160600	24213246	1979	1979	1979	1979	0
263	20241127	160500	24213246	1979	1979	1979	1979	0
264	20241127	160400	24213246	1979	1979	1979	1979	0
265	20241127	160300	24213246	1979	1979	1979	1979	0
266	20241127	160200	24213246	1979	1979	1979	1979	0
267	20241127	160100	24213246	1979	1979	1979	1979	0
268	20241127	160000	24213246	1979	1979	1979	1979	0
269	20241127	155900	24213246	1979	1979	1979	1979	0
270	20241127	155800	24213246	1979	1979	1979	1979	0
271	20241127	155700	24213246	1979	1979	1979	1979	0
272	20241127	155600	24213246	1979	1979	1979	1979	71
273	20241127	155500	24213246	1979	1979	1979	1979	0
274	20241127	155400	24213246	1979	1979	1979	1979	0
275	20241127	155300	24213246	1979	1979	1979	1979	0
276	20241127	155200	24213246	1979	1979	1979	1979	0
277	20241127	155100	24213246	1979	1979	1979	1979	0
278	20241127	155000	24213246	1979	1979	1979	1979	0
279	20241127	154900	24213246	1979	1979	1979	1979	0
280	20241127	154800	24213246	1979	1979	1979	1979	0
281	20241127	154700	24213246	1979	1979	1979	1979	0
282	20241127	154600	24213246	1979	1979	1979	1979	0
283	20241127	154500	24213246	1979	1979	1979	1979	0
284	20241127	154400	24213246	1979	1979	1979	1979	0
285	20241127	154300	24213246	1979	1979	1979	1979	0
286	20241127	154200	24213246	1979	1979	1979	1979	0
287	20241127	154100	24213246	1979	1979	1979	1979	0
288	20241127	154000	24213246	1979	1979	1979	1979	0
289	20241127	153900	24213246	1979	1979	1979	1979	0
290	20241127	153800	24213246	1979	1979	1979	1979	0
291	20241127	153700	24213246	1979	1979	1979	1979	0
292	20241127	153600	24213246	1979	1979	1979	1979	0
293	20241127	153500	24213246	1979	1979	1979	1979	0
294	20241127	153400	24213246	1979	1979	1979	1979	0
295	20241127	153300	24213246	1979	1979	1979	1979	0
296	20241127	153200	24213246	1979	1979	1979	1979	0
297	20241127	153100	24213246	1979	1979	1979	1979	0
298	20241127	153000	24213246	1979	1979	1979	1979	71
299	20241127	152900	24072737	1979	1979	1979	1979	0
300	20241127	152800	24072737	1979	1979	1979	1979	0
301	20241127	152700	24072737	1979	1979	1979	1979	0
302	20241127	152600	24072737	1979	1979	1979	1979	0
303	20241127	152500	24072737	1979	1979	1979	1979	0
304	20241127	152400	24072737	1979	1979	1979	1979	0
305	20241127	152300	24072737	1979	1979	1979	1979	0
306	20241127	152200	24072737	1979	1979	1979	1979	0
307	20241127	152100	24072737	1979	1979	1979	1979	0
308	20241127	152000	24072737	1979	1979	1979	1979	0
309	20241127	151900	24072737	1979	1972	1979	1967	21
310	20241127	151800	24031387	1981	1981	1981	1981	0
311	20241127	151700	24031387	1981	1981	1981	1981	0
312	20241127	151600	24031387	1981	1981	1981	1981	1
313	20241127	151500	24029406	1973	1981	1981	1973	16
314	20241127	151400	23997724	1982	1982	1982	1982	0
315	20241127	151300	23997724	1982	1982	1982	1982	0
316	20241127	151200	23997724	1982	1982	1982	1982	0
317	20241127	151100	23997724	1982	1982	1982	1982	0
318	20241127	151000	23997724	1982	1982	1982	1982	0
319	20241127	150900	23997724	1982	1982	1982	1982	0
320	20241127	150800	23997724	1982	1982	1982	1982	0
321	20241127	150700	23997724	1982	1982	1982	1982	0
322	20241127	150600	23997724	1982	1982	1982	1982	0
323	20241127	150500	23997724	1982	1982	1982	1982	0
324	20241127	150400	23997724	1982	1982	1982	1982	0
325	20241127	150300	23997724	1982	1982	1982	1982	14
326	20241127	150200	23969976	1982	1982	1982	1982	0
327	20241127	150100	23969976	1982	1982	1982	1982	0
328	20241127	150000	23969976	1982	1982	1982	1982	0
329	20241127	145900	23969976	1982	1982	1982	1982	0
330	20241127	145800	23969976	1982	1982	1982	1982	0
331	20241127	145700	23969976	1982	1982	1982	1982	0
332	20241127	145600	23969976	1982	1982	1982	1982	0
333	20241127	145500	23969976	1982	1980	1982	1980	10
334	20241127	145400	23950165	1968	1968	1968	1968	0
335	20241127	145300	23950165	1968	1968	1968	1968	0
336	20241127	145200	23950165	1968	1968	1968	1968	2
337	20241127	145100	23946229	1968	1970	1970	1968	10
338	20241127	145000	23926546	1968	1968	1968	1968	0
339	20241127	144900	23926546	1968	1968	1968	1968	0
340	20241127	144800	23926546	1968	1968	1968	1968	0
341	20241127	144700	23926546	1968	1968	1968	1968	0
342	20241127	144600	23926546	1968	1968	1968	1968	0
343	20241127	144500	23926546	1968	1968	1968	1968	0
344	20241127	144400	23926546	1968	1968	1968	1968	0
345	20241127	144300	23926546	1968	1968	1968	1968	0
346	20241127	144200	23926546	1968	1968	1968	1968	0
347	20241127	144100	23926546	1968	1968	1968	1968	0
348	20241127	144000	23926546	1968	1968	1968	1968	0
349	20241127	143900	23926546	1968	1968	1968	1968	0
350	20241127	143800	23926546	1968	1968	1968	1968	0
351	20241127	143700	23926546	1968	1968	1968	1968	0
352	20241127	143600	23926546	1968	1968	1968	1968	3
353	20241127	143500	23920642	1968	1968	1968	1968	0
354	20241127	143400	23920642	1968	1971	1971	1968	6
355	20241127	143300	23908826	1982	1982	1982	1982	0
356	20241127	143200	23908826	1982	1982	1982	1982	0
357	20241127	143100	23908826	1982	1982	1982	1982	0
358	20241127	143000	23908826	1982	1982	1982	1982	0
359	20241127	142900	23908826	1982	1982	1982	1982	0
360	20241127	142800	23908826	1982	1982	1982	1982	0
361	20241127	142700	23908826	1982	1982	1982	1982	8
362	20241127	142600	23892970	1982	1982	1982	1982	0
363	20241127	142500	23892970	1982	1982	1982	1982	0
364	20241127	142400	23892970	1982	1982	1982	1982	1
365	20241127	142300	23890988	1970	1970	1970	1970	0
366	20241127	142200	23890988	1970	1970	1970	1970	0
367	20241127	142100	23890988	1970	1970	1970	1970	0
368	20241127	142000	23890988	1970	1970	1970	1970	0
369	20241127	141900	23890988	1970	1970	1970	1970	0
370	20241127	141800	23890988	1970	1971	1971	1970	1500
371	20241127	141700	20935987	1970	1971	1971	1970	6
372	20241127	141600	20924162	1983	1983	1983	1983	2
373	20241127	141500	20920196	1983	1983	1983	1983	6
374	20241127	141400	20908298	1983	1983	1983	1983	0
375	20241127	141300	20908298	1983	1983	1983	1983	0
376	20241127	141200	20908298	1983	1983	1983	1983	0
377	20241127	141100	20908298	1983	1983	1983	1983	0
378	20241127	141000	20908298	1983	1983	1983	1983	0
379	20241127	140900	20908298	1983	1983	1983	1983	0
380	20241127	140800	20908298	1983	1983	1983	1983	0
381	20241127	140700	20908298	1983	1983	1983	1983	0
382	20241127	140600	20908298	1983	1983	1983	1983	0
383	20241127	140500	20908298	1983	1983	1983	1983	0
384	20241127	140400	20908298	1983	1983	1983	1983	0
385	20241127	140300	20908298	1983	1983	1983	1983	0
386	20241127	140200	20908298	1983	1983	1983	1983	0
387	20241127	140100	20908298	1983	1983	1983	1983	0
388	20241127	140000	20908298	1983	1983	1983	1968	8
389	20241127	135900	20892524	1968	1968	1968	1968	0
390	20241127	135800	20892524	1968	1968	1968	1968	0
391	20241127	135700	20892524	1968	1968	1968	1968	0
392	20241127	135600	20892524	1968	1968	1968	1968	0
393	20241127	135500	20892524	1968	1968	1968	1968	0
394	20241127	135400	20892524	1968	1969	1969	1968	165
395	20241127	135300	20567798	1980	1980	1980	1980	0
396	20241127	135200	20567798	1980	1980	1980	1980	0
397	20241127	135100	20567798	1980	1980	1980	1980	0
398	20241127	135000	20567798	1980	1980	1980	1980	0
399	20241127	134900	20567798	1980	1980	1980	1980	0
400	20241127	134800	20567798	1980	1980	1980	1980	0
401	20241127	134700	20567798	1980	1979	1980	1979	50
402	20241127	134600	20468816	1968	1968	1968	1968	0
403	20241127	134500	20468816	1968	1968	1968	1968	0
404	20241127	134400	20468816	1968	1968	1968	1968	0
405	20241127	134300	20468816	1968	1970	1970	1968	6
406	20241127	134200	20457005	1977	1977	1977	1977	0
407	20241127	134100	20457005	1977	1977	1977	1977	0
408	20241127	134000	20457005	1977	1977	1977	1977	0
409	20241127	133900	20457005	1977	1977	1977	1977	0
410	20241127	133800	20457005	1977	1977	1977	1977	0
411	20241127	133700	20457005	1977	1977	1977	1977	0
412	20241127	133600	20457005	1977	1977	1977	1977	0
413	20241127	133500	20457005	1977	1977	1977	1977	2
414	20241127	133400	20453051	1979	1979	1979	1979	0
415	20241127	133300	20453051	1979	1979	1979	1979	0
416	20241127	133200	20453051	1979	1979	1979	1979	0
417	20241127	133100	20453051	1979	1979	1979	1979	0
418	20241127	133000	20453051	1979	1979	1979	1979	0
419	20241127	132900	20453051	1979	1979	1979	1979	1
420	20241127	132800	20451072	1967	1967	1967	1967	0
421	20241127	132700	20451072	1967	1967	1967	1967	0
422	20241127	132600	20451072	1967	1970	1970	1967	6
423	20241127	132500	20439264	1979	1979	1979	1979	0
424	20241127	132400	20439264	1979	1979	1979	1979	0
425	20241127	132300	20439264	1979	1979	1979	1979	0
426	20241127	132200	20439264	1979	1979	1979	1979	0
427	20241127	132100	20439264	1979	1979	1979	1979	0
428	20241127	132000	20439264	1979	1979	1979	1979	0
429	20241127	131900	20439264	1979	1979	1979	1979	1010
430	20241127	131800	18440474	1980	1980	1980	1980	0
431	20241127	131700	18440474	1980	1980	1980	1980	0
432	20241127	131600	18440474	1980	1980	1980	1980	0
433	20241127	131500	18440474	1980	1980	1980	1980	1
434	20241127	131400	18438494	1967	1967	1967	1967	0
435	20241127	131300	18438494	1967	1967	1967	1967	0
436	20241127	131200	18438494	1967	1967	1967	1967	0
437	20241127	131100	18438494	1967	1967	1967	1967	0
438	20241127	131000	18438494	1967	1967	1967	1967	0
439	20241127	130900	18438494	1967	1970	1970	1967	6
440	20241127	130800	18426687	1984	1984	1984	1984	0
441	20241127	130700	18426687	1984	1984	1984	1984	0
442	20241127	130600	18426687	1984	1984	1984	1984	0
443	20241127	130500	18426687	1984	1984	1984	1984	0
444	20241127	130400	18426687	1984	1984	1984	1984	0
445	20241127	130300	18426687	1984	1984	1984	1984	0
446	20241127	130200	18426687	1984	1984	1984	1984	0
447	20241127	130100	18426687	1984	1984	1984	1984	0
448	20241127	130000	18426687	1984	1984	1984	1984	0
449	20241127	125900	18426687	1984	1984	1984	1984	0
450	20241127	125800	18426687	1984	1984	1984	1984	0
451	20241127	125700	18426687	1984	1984	1984	1984	0
452	20241127	125600	18426687	1984	1984	1984	1984	0
453	20241127	125500	18426687	1984	1984	1984	1984	0
454	20241127	125400	18426687	1984	1977	1984	1977	11
455	20241127	125300	18404887	1965	1965	1965	1965	0
456	20241127	125200	18404887	1965	1965	1965	1965	6
457	20241127	125100	18393097	1965	1965	1965	1965	0
458	20241127	125000	18393097	1965	1965	1965	1965	100
459	20241127	124900	18196597	1961	1961	1961	1961	0
460	20241127	124800	18196597	1961	1968	1968	1961	165
461	20241127	124700	17872766	1970	1970	1970	1970	0
462	20241127	124600	17872766	1970	1970	1970	1970	1
463	20241127	124500	17870796	1985	1985	1985	1985	0
464	20241127	124400	17870796	1985	1985	1985	1985	0
465	20241127	124300	17870796	1985	1985	1985	1985	0
466	20241127	124200	17870796	1985	1985	1985	1985	0
467	20241127	124100	17870796	1985	1985	1985	1985	0
468	20241127	124000	17870796	1985	1985	1985	1985	0
469	20241127	123900	17870796	1985	1985	1985	1985	0
470	20241127	123800	17870796	1985	1985	1985	1985	1
471	20241127	123700	17868811	1970	1970	1970	1970	0
472	20241127	123600	17868811	1970	1970	1970	1970	0
473	20241127	123500	17868811	1970	1975	1975	1970	6
474	20241127	123400	17856983	1985	1985	1985	1985	0
475	20241127	123300	17856983	1985	1985	1985	1985	0
476	20241127	123200	17856983	1985	1985	1985	1985	0
477	20241127	123100	17856983	1985	1985	1985	1985	0
478	20241127	123000	17856983	1985	1985	1985	1985	0
479	20241127	122900	17856983	1985	1985	1985	1985	0
480	20241127	122800	17856983	1985	1985	1985	1985	0
481	20241127	122700	17856983	1985	1985	1985	1985	0
482	20241127	122600	17856983	1985	1985	1985	1985	0
483	20241127	122500	17856983	1985	1985	1985	1985	1
484	20241127	122400	17854998	1972	1972	1972	1972	0
485	20241127	122300	17854998	1972	1972	1972	1972	639
486	20241127	122200	16594890	1972	1972	1972	1972	0
487	20241127	122100	16594890	1972	1972	1972	1972	0
488	20241127	122000	16594890	1972	1972	1972	1972	0
489	20241127	121900	16594890	1972	1972	1972	1972	0
490	20241127	121800	16594890	1972	1972	1972	1972	6
491	20241127	121700	16583058	1991	1991	1991	1991	0
492	20241127	121600	16583058	1991	1991	1991	1991	0
493	20241127	121500	16583058	1991	1991	1991	1991	0
494	20241127	121400	16583058	1991	1991	1991	1991	0
495	20241127	121300	16583058	1991	1991	1991	1991	0
496	20241127	121200	16583058	1991	1991	1991	1991	0
497	20241127	121100	16583058	1991	1991	1991	1991	0
498	20241127	121000	16583058	1991	1991	1991	1991	0
499	20241127	120900	16583058	1991	1991	1991	1991	0
500	20241127	120800	16583058	1991	1991	1991	1991	0
501	20241127	120700	16583058	1991	1991	1991	1991	0
502	20241127	120600	16583058	1991	1991	1991	1991	0
503	20241127	120500	16583058	1991	1991	1991	1991	0
504	20241127	120400	16583058	1991	1991	1991	1991	0
505	20241127	120300	16583058	1991	1990	1991	1990	46
506	20241127	120200	16491502	1972	1972	1972	1972	0
507	20241127	120100	16491502	1972	1990	1990	1972	160
508	20241127	120000	16173454	1990	1990	1990	1990	0
509	20241127	115900	16173454	1990	1990	1990	1990	1
510	20241127	115800	16171464	1975	1980	1980	1975	2
511	20241127	115700	16167509	1992	1992	1992	1992	0
512	20241127	115600	16167509	1992	1992	1992	1992	0
513	20241127	115500	16167509	1992	1992	1992	1992	0
514	20241127	115400	16167509	1992	1992	1992	1992	0
515	20241127	115300	16167509	1992	1992	1992	1992	0
516	20241127	115200	16167509	1992	1992	1992	1992	0
517	20241127	115100	16167509	1992	1992	1992	1992	0
518	20241127	115000	16167509	1992	1992	1992	1992	0
519	20241127	114900	16167509	1992	1992	1992	1992	0
520	20241127	114800	16167509	1992	1992	1992	1992	0
521	20241127	114700	16167509	1992	1992	1992	1992	0
522	20241127	114600	16167509	1992	1992	1992	1992	1
523	20241127	114500	16165517	1970	1970	1970	1970	0
524	20241127	114400	16165517	1970	1980	1980	1970	6
525	20241127	114300	16153667	1992	1990	1992	1990	100
526	20241127	114200	15954574	1960	1966	1966	1960	166
527	20241127	114100	15629016	1992	1992	1992	1992	0
528	20241127	114000	15629016	1992	1992	1992	1992	0
529	20241127	113900	15629016	1992	1992	1992	1992	0
530	20241127	113800	15629016	1992	1992	1992	1992	0
531	20241127	113700	15629016	1992	1992	1992	1992	0
532	20241127	113600	15629016	1992	1992	1992	1992	0
533	20241127	113500	15629016	1992	1992	1992	1992	0
534	20241127	113400	15629016	1992	1992	1992	1992	0
535	20241127	113300	15629016	1992	1992	1992	1992	0
536	20241127	113200	15629016	1992	1992	1992	1992	46
537	20241127	113100	15537384	1961	1961	1961	1961	0
538	20241127	113000	15537384	1961	1961	1961	1961	0
539	20241127	112900	15537384	1961	1961	1961	1961	0
540	20241127	112800	15537384	1961	1961	1961	1961	0
541	20241127	112700	15537384	1961	1962	1962	1961	6
542	20241127	112600	15525615	1992	1992	1992	1992	0
543	20241127	112500	15525615	1992	1992	1992	1992	0
544	20241127	112400	15525615	1992	1992	1992	1992	0
545	20241127	112300	15525615	1992	1992	1992	1992	0
546	20241127	112200	15525615	1992	1992	1992	1992	0
547	20241127	112100	15525615	1992	1979	1992	1979	320
548	20241127	112000	14892050	1979	1979	1979	1979	0
549	20241127	111900	14892050	1979	1979	1979	1979	0
550	20241127	111800	14892050	1979	1979	1979	1979	8
551	20241127	111700	14876218	1961	1961	1961	1961	1038
552	20241127	111600	12840700	1961	1961	1961	1960	288
553	20241127	111500	12275958	1961	1961	1961	1961	0
554	20241127	111400	12275958	1961	1961	1961	1961	0
555	20241127	111300	12275958	1961	1961	1961	1961	0
556	20241127	111200	12275958	1961	1961	1961	1961	0
557	20241127	111100	12275958	1961	1961	1961	1961	0
558	20241127	111000	12275958	1961	1961	1961	1961	6
559	20241127	110900	12264192	1979	1979	1979	1979	0
560	20241127	110800	12264192	1979	1979	1979	1979	0
561	20241127	110700	12264192	1979	1979	1979	1979	0
562	20241127	110600	12264192	1979	1979	1979	1979	0
563	20241127	110500	12264192	1979	1979	1979	1979	0
564	20241127	110400	12264192	1979	1979	1979	1979	0
565	20241127	110300	12264192	1979	1979	1979	1979	0
566	20241127	110200	12264192	1979	1979	1979	1979	0
567	20241127	110100	12264192	1979	1979	1979	1979	0
568	20241127	110000	12264192	1979	1979	1979	1979	0
569	20241127	105900	12264192	1979	1979	1979	1979	0
570	20241127	105800	12264192	1979	1979	1979	1979	1
571	20241127	105700	12262213	1979	1979	1979	1979	1
572	20241127	105600	12260234	1961	1961	1961	1961	0
573	20241127	105500	12260234	1961	1961	1961	1961	0
574	20241127	105400	12260234	1961	1961	1961	1961	0
575	20241127	105300	12260234	1961	1961	1961	1961	6
576	20241127	105200	12248468	1979	1979	1979	1979	0
577	20241127	105100	12248468	1979	1979	1979	1979	0
578	20241127	105000	12248468	1979	1979	1979	1979	46
579	20241127	104900	12157434	1977	1977	1977	1977	0
580	20241127	104800	12157434	1977	1977	1977	1977	0
581	20241127	104700	12157434	1977	1977	1977	1977	0
582	20241127	104600	12157434	1977	1977	1977	1977	265
583	20241127	104500	11633529	1977	1977	1977	1977	735
584	20241127	104400	10180434	1977	1977	1977	1977	0
585	20241127	104300	10180434	1977	1977	1977	1977	0
586	20241127	104200	10180434	1977	1977	1977	1977	0
587	20241127	104100	10180434	1977	1977	1977	1977	0
588	20241127	104000	10180434	1977	1977	1977	1977	1
589	20241127	103900	10178457	1959	1959	1959	1959	0
590	20241127	103800	10178457	1959	1959	1959	1959	0
591	20241127	103700	10178457	1959	1959	1959	1959	0
592	20241127	103600	10178457	1959	1969	1969	1959	173
593	20241127	103500	9839327	1981	1981	1981	1981	0
594	20241127	103400	9839327	1981	1981	1981	1981	0
595	20241127	103300	9839327	1981	1981	1981	1981	0
596	20241127	103200	9839327	1981	1981	1981	1981	0
597	20241127	103100	9839327	1981	1981	1981	1981	0
598	20241127	103000	9839327	1981	1981	1981	1981	0
599	20241127	102900	9839327	1981	1981	1981	1981	0
600	20241127	102800	9839327	1981	1981	1981	1981	0
601	20241127	102700	9839327	1981	1981	1981	1981	1
602	20241127	102600	9837346	1967	1967	1967	1967	0
603	20241127	102500	9837346	1967	1967	1967	1967	48
604	20241127	102400	9742930	1981	1981	1981	1981	0
605	20241127	102300	9742930	1981	1981	1981	1981	3
606	20241127	102200	9736987	1965	1965	1965	1965	0
607	20241127	102100	9736987	1965	1965	1965	1965	0
608	20241127	102000	9736987	1965	1965	1965	1965	0
609	20241127	101900	9736987	1965	1973	1973	1965	7
610	20241127	101800	9723202	1981	1981	1981	1981	0
611	20241127	101700	9723202	1981	1981	1981	1981	0
612	20241127	101600	9723202	1981	1981	1981	1981	0
613	20241127	101500	9723202	1981	1981	1981	1981	0
614	20241127	101400	9723202	1981	1981	1981	1981	0
615	20241127	101300	9723202	1981	1981	1981	1981	0
616	20241127	101200	9723202	1981	1981	1981	1981	0
617	20241127	101100	9723202	1981	1981	1981	1981	0
618	20241127	101000	9723202	1981	1981	1981	1981	0
619	20241127	100900	9723202	1981	1981	1981	1981	0
620	20241127	100800	9723202	1981	1981	1981	1981	0
621	20241127	100700	9723202	1981	1981	1981	1981	0
622	20241127	100600	9723202	1981	1981	1981	1981	0
623	20241127	100500	9723202	1981	1981	1981	1981	1
624	20241127	100400	9721221	1960	1960	1960	1960	0
625	20241127	100300	9721221	1960	1960	1960	1960	0
626	20241127	100200	9721221	1960	1960	1960	1960	7
627	20241127	100100	9707501	1981	1981	1981	1981	0
628	20241127	100000	9707501	1981	1981	1981	1981	0
629	20241127	095900	9707501	1981	1981	1981	1981	0
630	20241127	095800	9707501	1981	1960	1981	1960	31
631	20241127	095700	9646720	1981	1981	1981	1981	0
632	20241127	095600	9646720	1981	1981	1981	1981	0
633	20241127	095500	9646720	1981	1981	1981	1981	0
634	20241127	095400	9646720	1981	1981	1981	1981	1
635	20241127	095300	9644739	1960	1960	1960	1960	0
636	20241127	095200	9644739	1960	1960	1960	1960	0
637	20241127	095100	9644739	1960	1960	1960	1960	0
638	20241127	095000	9644739	1960	1960	1960	1960	0
639	20241127	094900	9644739	1960	1960	1960	1960	1
640	20241127	094800	9642779	1958	1958	1958	1958	0
641	20241127	094700	9642779	1958	1958	1958	1958	0
642	20241127	094600	9642779	1958	1958	1958	1958	0
643	20241127	094500	9642779	1958	1958	1958	1958	7
644	20241127	094400	9629073	1969	1969	1969	1969	0
645	20241127	094300	9629073	1969	1969	1969	1969	0
646	20241127	094200	9629073	1969	1969	1969	1969	106
647	20241127	094100	9420359	1969	1969	1969	1969	0
648	20241127	094000	9420359	1969	1969	1969	1969	4
649	20241127	093900	9412483	1969	1969	1969	1969	0
650	20241127	093800	9412483	1969	1969	1969	1969	0
651	20241127	093700	9412483	1969	1969	1969	1969	46
652	20241127	093600	9321909	1960	1960	1960	1960	574
653	20241127	093500	8196869	1961	1961	1961	1961	700
654	20241127	093400	6824169	1961	1963	1963	1961	856
655	20241127	093300	5144858	1962	1975	1975	1962	800
656	20241127	093200	3573256	1975	1975	1975	1975	0
657	20241127	093100	3573256	1975	1975	1975	1975	0
658	20241127	093000	3573256	1975	1980	1980	1975	201
659	20241127	092900	3176035	1980	1980	1980	1980	0
660	20241127	092800	3176035	1980	1985	1985	1980	107
661	20241127	092700	2964168	1990	1990	1990	1990	0
662	20241127	092600	2964168	1990	1990	1990	1990	0
663	20241127	092500	2964168	1990	1990	1990	1990	0
664	20241127	092400	2964168	1990	1990	1990	1990	0
665	20241127	092300	2964168	1990	1990	1990	1990	0
666	20241127	092200	2964168	1990	1990	1990	1990	0
667	20241127	092100	2964168	1990	1990	1990	1990	0
668	20241127	092000	2964168	1990	1990	1990	1990	300
669	20241127	091900	2367168	1990	1990	1990	1990	323
670	20241127	091800	1724398	1989	1989	1989	1989	0
671	20241127	091700	1724398	1989	1989	1989	1989	0
672	20241127	091600	1724398	1989	1989	1989	1989	0
673	20241127	091500	1724398	1989	1989	1989	1989	60
674	20241127	091400	1605058	1993	1993	1993	1993	0
675	20241127	091300	1605058	1993	1993	1993	1993	100
676	20241127	091200	1405758	1993	1993	1993	1993	0
677	20241127	091100	1405758	1993	1993	1993	1993	0
678	20241127	091000	1405758	1993	1993	1993	1993	0
679	20241127	090900	1405758	1993	1993	1993	1993	0
680	20241127	090800	1405758	1993	1993	1993	1993	0
681	20241127	090700	1405758	1993	1993	1993	1993	0
682	20241127	090600	1405758	1993	1993	1993	1993	0
683	20241127	090500	1405758	1993	1993	1993	1993	0
684	20241127	090400	1405758	1993	1993	1993	1993	0
685	20241127	090300	1405758	1993	1993	1993	1993	0
686	20241127	090200	1405758	1993	1993	1993	1993	0
687	20241127	090100	1405758	1993	1993	1993	1993	0
688	20241127	090000	1405758	1993	1994	1994	1993	705