KissMeData/154040/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	202200	81583662	1994	1994	1994	1994	638
3	20231127	202100	81583662	1994	1994	1994	1994	0
4	20231127	202000	81583662	1994	1994	1994	1994	0
5	20231127	201900	81583662	1994	1994	1994	1994	0
6	20231127	201800	81583662	1994	1994	1994	1994	0
7	20231127	201700	81583662	1994	1994	1994	1994	0
8	20231127	201600	81583662	1994	1994	1994	1994	0
9	20231127	201500	81583662	1994	1994	1994	1994	0
10	20231127	201400	81583662	1994	1994	1994	1994	0
11	20231127	201300	81583662	1994	1994	1994	1994	0
12	20231127	201200	81583662	1994	1994	1994	1994	0
13	20231127	201100	81583662	1994	1994	1994	1994	0
14	20231127	201000	81583662	1994	1994	1994	1994	0
15	20231127	200900	81583662	1994	1994	1994	1994	0
16	20231127	200800	81583662	1994	1994	1994	1994	0
17	20231127	200700	81583662	1994	1994	1994	1994	0
18	20231127	200600	81583662	1994	1994	1994	1994	0
19	20231127	200500	81583662	1994	1994	1994	1994	0
20	20231127	200400	81583662	1994	1994	1994	1994	0
21	20231127	200300	81583662	1994	1994	1994	1994	0
22	20231127	200200	81583662	1994	1994	1994	1994	0
23	20231127	200100	81583662	1994	1994	1994	1994	0
24	20231127	200000	81583662	1994	1994	1994	1994	0
25	20231127	195900	81583662	1994	1994	1994	1994	0
26	20231127	195800	81583662	1994	1994	1994	1994	0
27	20231127	195700	81583662	1994	1994	1994	1994	0
28	20231127	195600	81583662	1994	1994	1994	1994	0
29	20231127	195500	81583662	1994	1994	1994	1994	0
30	20231127	195400	81583662	1994	1994	1994	1994	0
31	20231127	195300	81583662	1994	1994	1994	1994	0
32	20231127	195200	81583662	1994	1994	1994	1994	638
33	20231127	195100	81583662	1994	1994	1994	1994	0
34	20231127	195000	81583662	1994	1994	1994	1994	0
35	20231127	194900	81583662	1994	1994	1994	1994	0
36	20231127	194800	81583662	1994	1994	1994	1994	0
37	20231127	194700	81583662	1994	1994	1994	1994	0
38	20231127	194600	81583662	1994	1994	1994	1994	0
39	20231127	194500	81583662	1994	1994	1994	1994	0
40	20231127	194400	81583662	1994	1994	1994	1994	0
41	20231127	194300	81583662	1994	1994	1994	1994	0
42	20231127	194200	81583662	1994	1994	1994	1994	0
43	20231127	194100	81583662	1994	1994	1994	1994	0
44	20231127	194000	81583662	1994	1994	1994	1994	0
45	20231127	193900	81583662	1994	1994	1994	1994	0
46	20231127	193800	81583662	1994	1994	1994	1994	0
47	20231127	193700	81583662	1994	1994	1994	1994	0
48	20231127	193600	81583662	1994	1994	1994	1994	0
49	20231127	193500	81583662	1994	1994	1994	1994	0
50	20231127	193400	81583662	1994	1994	1994	1994	0
51	20231127	193300	81583662	1994	1994	1994	1994	0
52	20231127	193200	81583662	1994	1994	1994	1994	0
53	20231127	193100	81583662	1994	1994	1994	1994	0
54	20231127	193000	81583662	1994	1994	1994	1994	0
55	20231127	192900	81583662	1994	1994	1994	1994	0
56	20231127	192800	81583662	1994	1994	1994	1994	0
57	20231127	192700	81583662	1994	1994	1994	1994	0
58	20231127	192600	81583662	1994	1994	1994	1994	0
59	20231127	192500	81583662	1994	1994	1994	1994	0
60	20231127	192400	81583662	1994	1994	1994	1994	0
61	20231127	192300	81583662	1994	1994	1994	1994	0
62	20231127	192200	81583662	1994	1994	1994	1994	638
63	20231127	192100	81583662	1994	1994	1994	1994	0
64	20231127	192000	81583662	1994	1994	1994	1994	0
65	20231127	191900	81583662	1994	1994	1994	1994	0
66	20231127	191800	81583662	1994	1994	1994	1994	0
67	20231127	191700	81583662	1994	1994	1994	1994	0
68	20231127	191600	81583662	1994	1994	1994	1994	0
69	20231127	191500	81583662	1994	1994	1994	1994	0
70	20231127	191400	81583662	1994	1994	1994	1994	0
71	20231127	191300	81583662	1994	1994	1994	1994	0
72	20231127	191200	81583662	1994	1994	1994	1994	0
73	20231127	191100	81583662	1994	1994	1994	1994	0
74	20231127	191000	81583662	1994	1994	1994	1994	0
75	20231127	190900	81583662	1994	1994	1994	1994	0
76	20231127	190800	81583662	1994	1994	1994	1994	0
77	20231127	190700	81583662	1994	1994	1994	1994	0
78	20231127	190600	81583662	1994	1994	1994	1994	0
79	20231127	190500	81583662	1994	1994	1994	1994	0
80	20231127	190400	81583662	1994	1994	1994	1994	0
81	20231127	190300	81583662	1994	1994	1994	1994	0
82	20231127	190200	81583662	1994	1994	1994	1994	0
83	20231127	190100	81583662	1994	1994	1994	1994	0
84	20231127	190000	81583662	1994	1994	1994	1994	0
85	20231127	185900	81583662	1994	1994	1994	1994	0
86	20231127	185800	81583662	1994	1994	1994	1994	0
87	20231127	185700	81583662	1994	1994	1994	1994	0
88	20231127	185600	81583662	1994	1994	1994	1994	0
89	20231127	185500	81583662	1994	1994	1994	1994	0
90	20231127	185400	81583662	1994	1994	1994	1994	0
91	20231127	185300	81583662	1994	1994	1994	1994	0
92	20231127	185200	81583662	1994	1994	1994	1994	638
93	20231127	185100	81583662	1994	1994	1994	1994	0
94	20231127	185000	81583662	1994	1994	1994	1994	0
95	20231127	184900	81583662	1994	1994	1994	1994	0
96	20231127	184800	81583662	1994	1994	1994	1994	0
97	20231127	184700	81583662	1994	1994	1994	1994	0
98	20231127	184600	81583662	1994	1994	1994	1994	0
99	20231127	184500	81583662	1994	1994	1994	1994	0
100	20231127	184400	81583662	1994	1994	1994	1994	0
101	20231127	184300	81583662	1994	1994	1994	1994	0
102	20231127	184200	81583662	1994	1994	1994	1994	0
103	20231127	184100	81583662	1994	1994	1994	1994	0
104	20231127	184000	81583662	1994	1994	1994	1994	0
105	20231127	183900	81583662	1994	1994	1994	1994	0
106	20231127	183800	81583662	1994	1994	1994	1994	0
107	20231127	183700	81583662	1994	1994	1994	1994	0
108	20231127	183600	81583662	1994	1994	1994	1994	0
109	20231127	183500	81583662	1994	1994	1994	1994	0
110	20231127	183400	81583662	1994	1994	1994	1994	0
111	20231127	183300	81583662	1994	1994	1994	1994	0
112	20231127	183200	81583662	1994	1994	1994	1994	0
113	20231127	183100	81583662	1994	1994	1994	1994	0
114	20231127	183000	81583662	1994	1994	1994	1994	0
115	20231127	182900	81583662	1994	1994	1994	1994	0
116	20231127	182800	81583662	1994	1994	1994	1994	0
117	20231127	182700	81583662	1994	1994	1994	1994	0
118	20231127	182600	81583662	1994	1994	1994	1994	0
119	20231127	182500	81583662	1994	1994	1994	1994	0
120	20231127	182400	81583662	1994	1994	1994	1994	0
121	20231127	182300	81583662	1994	1994	1994	1994	0
122	20231127	182200	81583662	1994	1994	1994	1994	638
123	20231127	182100	81583662	1994	1994	1994	1994	0
124	20231127	182000	81583662	1994	1994	1994	1994	0
125	20231127	181900	81583662	1994	1994	1994	1994	0
126	20231127	181800	81583662	1994	1994	1994	1994	0
127	20231127	181700	81583662	1994	1994	1994	1994	0
128	20231127	181600	81583662	1994	1994	1994	1994	0
129	20231127	181500	81583662	1994	1994	1994	1994	0
130	20231127	181400	81583662	1994	1994	1994	1994	0
131	20231127	181300	81583662	1994	1994	1994	1994	0
132	20231127	181200	81583662	1994	1994	1994	1994	0
133	20231127	181100	81583662	1994	1994	1994	1994	0
134	20231127	181000	81583662	1994	1994	1994	1994	0
135	20231127	180900	81583662	1994	1994	1994	1994	0
136	20231127	180800	81583662	1994	1994	1994	1994	0
137	20231127	180700	81583662	1994	1994	1994	1994	0
138	20231127	180600	81583662	1994	1994	1994	1994	0
139	20231127	180500	81583662	1994	1994	1994	1994	0
140	20231127	180400	81583662	1994	1994	1994	1994	0
141	20231127	180300	81583662	1994	1994	1994	1994	0
142	20231127	180200	81583662	1994	1994	1994	1994	0
143	20231127	180100	81583662	1994	1994	1994	1994	0
144	20231127	180000	81583662	1994	1994	1994	1994	0
145	20231127	175900	81583662	1994	1994	1994	1994	0
146	20231127	175800	81583662	1994	1994	1994	1994	0
147	20231127	175700	81583662	1994	1994	1994	1994	0
148	20231127	175600	81583662	1994	1994	1994	1994	0
149	20231127	175500	81583662	1994	1994	1994	1994	0
150	20231127	175400	81583662	1994	1994	1994	1994	0
151	20231127	175300	81583662	1994	1994	1994	1994	0
152	20231127	175200	81583662	1994	1994	1994	1994	638
153	20231127	175100	81583662	1994	1994	1994	1994	0
154	20231127	175000	81583662	1994	1994	1994	1994	0
155	20231127	174900	81583662	1994	1994	1994	1994	0
156	20231127	174800	81583662	1994	1994	1994	1994	0
157	20231127	174700	81583662	1994	1994	1994	1994	0
158	20231127	174600	81583662	1994	1994	1994	1994	0
159	20231127	174500	81583662	1994	1994	1994	1994	0
160	20231127	174400	81583662	1994	1994	1994	1994	0
161	20231127	174300	81583662	1994	1994	1994	1994	0
162	20231127	174200	81583662	1994	1994	1994	1994	0
163	20231127	174100	81583662	1994	1994	1994	1994	0
164	20231127	174000	81583662	1994	1994	1994	1994	0
165	20231127	173900	81583662	1994	1994	1994	1994	0
166	20231127	173800	81583662	1994	1994	1994	1994	0
167	20231127	173700	81583662	1994	1994	1994	1994	0
168	20231127	173600	81583662	1994	1994	1994	1994	0
169	20231127	173500	81583662	1994	1994	1994	1994	0
170	20231127	173400	81583662	1994	1994	1994	1994	0
171	20231127	173300	81583662	1994	1994	1994	1994	0
172	20231127	173200	81583662	1994	1994	1994	1994	0
173	20231127	173100	81583662	1994	1994	1994	1994	0
174	20231127	173000	81583662	1994	1994	1994	1994	0
175	20231127	172900	81583662	1994	1994	1994	1994	0
176	20231127	172800	81583662	1994	1994	1994	1994	0
177	20231127	172700	81583662	1994	1994	1994	1994	0
178	20231127	172600	81583662	1994	1994	1994	1994	0
179	20231127	172500	81583662	1994	1994	1994	1994	0
180	20231127	172400	81583662	1994	1994	1994	1994	0
181	20231127	172300	81583662	1994	1994	1994	1994	0
182	20231127	172200	81583662	1994	1994	1994	1994	638
183	20231127	172100	81583662	1994	1994	1994	1994	0
184	20231127	172000	81583662	1994	1994	1994	1994	0
185	20231127	171900	81583662	1994	1994	1994	1994	0
186	20231127	171800	81583662	1994	1994	1994	1994	0
187	20231127	171700	81583662	1994	1994	1994	1994	0
188	20231127	171600	81583662	1994	1994	1994	1994	0
189	20231127	171500	81583662	1994	1994	1994	1994	0
190	20231127	171400	81583662	1994	1994	1994	1994	0
191	20231127	171300	81583662	1994	1994	1994	1994	0
192	20231127	171200	81583662	1994	1994	1994	1994	0
193	20231127	171100	81583662	1994	1994	1994	1994	0
194	20231127	171000	81583662	1994	1994	1994	1994	0
195	20231127	170900	81583662	1994	1994	1994	1994	0
196	20231127	170800	81583662	1994	1994	1994	1994	0
197	20231127	170700	81583662	1994	1994	1994	1994	0
198	20231127	170600	81583662	1994	1994	1994	1994	0
199	20231127	170500	81583662	1994	1994	1994	1994	0
200	20231127	170400	81583662	1994	1994	1994	1994	0
201	20231127	170300	81583662	1994	1994	1994	1994	0
202	20231127	170200	81583662	1994	1994	1994	1994	0
203	20231127	170100	81583662	1994	1994	1994	1994	0
204	20231127	170000	81583662	1994	1994	1994	1994	0
205	20231127	165900	81583662	1994	1994	1994	1994	0
206	20231127	165800	81583662	1994	1994	1994	1994	0
207	20231127	165700	81583662	1994	1994	1994	1994	0
208	20231127	165600	81583662	1994	1994	1994	1994	0
209	20231127	165500	81583662	1994	1994	1994	1994	0
210	20231127	165400	81583662	1994	1994	1994	1994	0
211	20231127	165300	81583662	1994	1994	1994	1994	0
212	20231127	165200	81583662	1994	1994	1994	1994	638
213	20231127	165100	81583662	1994	1994	1994	1994	0
214	20231127	165000	81583662	1994	1994	1994	1994	0
215	20231127	164900	81583662	1994	1994	1994	1994	0
216	20231127	164800	81583662	1994	1994	1994	1994	0
217	20231127	164700	81583662	1994	1994	1994	1994	0
218	20231127	164600	81583662	1994	1994	1994	1994	0
219	20231127	164500	81583662	1994	1994	1994	1994	0
220	20231127	164400	81583662	1994	1994	1994	1994	0
221	20231127	164300	81583662	1994	1994	1994	1994	0
222	20231127	164200	81583662	1994	1994	1994	1994	0
223	20231127	164100	81583662	1994	1994	1994	1994	0
224	20231127	164000	81583662	1994	1994	1994	1994	0
225	20231127	163900	81583662	1994	1994	1994	1994	0
226	20231127	163800	81583662	1994	1994	1994	1994	0
227	20231127	163700	81583662	1994	1994	1994	1994	0
228	20231127	163600	81583662	1994	1994	1994	1994	0
229	20231127	163500	81583662	1994	1994	1994	1994	0
230	20231127	163400	81583662	1994	1994	1994	1994	0
231	20231127	163300	81583662	1994	1994	1994	1994	0
232	20231127	163200	81583662	1994	1994	1994	1994	0
233	20231127	163100	81583662	1994	1994	1994	1994	0
234	20231127	163000	81583662	1994	1994	1994	1994	0
235	20231127	162900	81583662	1994	1994	1994	1994	0
236	20231127	162800	81583662	1994	1994	1994	1994	0
237	20231127	162700	81583662	1994	1994	1994	1994	0
238	20231127	162600	81583662	1994	1994	1994	1994	0
239	20231127	162500	81583662	1994	1994	1994	1994	0
240	20231127	162400	81583662	1994	1994	1994	1994	0
241	20231127	162300	81583662	1994	1994	1994	1994	0
242	20231127	162200	81583662	1994	1994	1994	1994	638
243	20231127	162100	81583662	1994	1994	1994	1994	0
244	20231127	162000	81583662	1994	1994	1994	1994	0
245	20231127	161900	81583662	1994	1994	1994	1994	0
246	20231127	161800	81583662	1994	1994	1994	1994	0
247	20231127	161700	81583662	1994	1994	1994	1994	0
248	20231127	161600	81583662	1994	1994	1994	1994	0
249	20231127	161500	81583662	1994	1994	1994	1994	0
250	20231127	161400	81583662	1994	1994	1994	1994	0
251	20231127	161300	81583662	1994	1994	1994	1994	0
252	20231127	161200	81583662	1994	1994	1994	1994	0
253	20231127	161100	81583662	1994	1994	1994	1994	0
254	20231127	161000	81583662	1994	1994	1994	1994	0
255	20231127	160900	81583662	1994	1994	1994	1994	0
256	20231127	160800	81583662	1994	1994	1994	1994	0
257	20231127	160700	81583662	1994	1994	1994	1994	0
258	20231127	160600	81583662	1994	1994	1994	1994	0
259	20231127	160500	81583662	1994	1994	1994	1994	0
260	20231127	160400	81583662	1994	1994	1994	1994	0
261	20231127	160300	81583662	1994	1994	1994	1994	0
262	20231127	160200	81583662	1994	1994	1994	1994	0
263	20231127	160100	81583662	1994	1994	1994	1994	0
264	20231127	160000	81583662	1994	1994	1994	1994	0
265	20231127	155900	81583662	1994	1994	1994	1994	0
266	20231127	155800	81583662	1994	1994	1994	1994	0
267	20231127	155700	81583662	1994	1994	1994	1994	0
268	20231127	155600	81583662	1994	1994	1994	1994	0
269	20231127	155500	81583662	1994	1994	1994	1994	0
270	20231127	155400	81583662	1994	1994	1994	1994	0
271	20231127	155300	81583662	1994	1994	1994	1994	0
272	20231127	155200	81583662	1994	1994	1994	1994	638
273	20231127	155100	81583662	1994	1994	1994	1994	0
274	20231127	155000	81583662	1994	1994	1994	1994	0
275	20231127	154900	81583662	1994	1994	1994	1994	0
276	20231127	154800	81583662	1994	1994	1994	1994	0
277	20231127	154700	81583662	1994	1994	1994	1994	0
278	20231127	154600	81583662	1994	1994	1994	1994	0
279	20231127	154500	81583662	1994	1994	1994	1994	0
280	20231127	154400	81583662	1994	1994	1994	1994	0
281	20231127	154300	81583662	1994	1994	1994	1994	0
282	20231127	154200	81583662	1994	1994	1994	1994	0
283	20231127	154100	81583662	1994	1994	1994	1994	0
284	20231127	154000	81583662	1994	1994	1994	1994	0
285	20231127	153900	81583662	1994	1994	1994	1994	0
286	20231127	153800	81583662	1994	1994	1994	1994	0
287	20231127	153700	81583662	1994	1994	1994	1994	0
288	20231127	153600	81583662	1994	1994	1994	1994	0
289	20231127	153500	81583662	1994	1994	1994	1994	0
290	20231127	153400	81583662	1994	1994	1994	1994	0
291	20231127	153300	81583662	1994	1994	1994	1994	0
292	20231127	153200	81583662	1994	1994	1994	1994	0
293	20231127	153100	81583662	1994	1994	1994	1994	0
294	20231127	153000	81583662	1994	1994	1994	1994	638
295	20231127	152900	80311490	1994	1994	1994	1994	0
296	20231127	152800	80311490	1994	1994	1994	1994	0
297	20231127	152700	80311490	1994	1994	1994	1994	0
298	20231127	152600	80311490	1994	1994	1994	1994	0
299	20231127	152500	80311490	1994	1994	1994	1994	0
300	20231127	152400	80311490	1994	1994	1994	1994	0
301	20231127	152300	80311490	1994	1994	1994	1994	0
302	20231127	152200	80311490	1994	1994	1994	1994	0
303	20231127	152100	80311490	1994	1994	1994	1994	0
304	20231127	152000	80311490	1994	1994	1994	1994	0
305	20231127	151900	80311490	1994	1994	1994	1994	0
306	20231127	151800	80311490	1994	1994	1994	1994	0
307	20231127	151700	80311490	1994	1994	1994	1994	0
308	20231127	151600	80311490	1994	1994	1994	1994	7
309	20231127	151500	80297532	1994	1994	1994	1994	0
310	20231127	151400	80297532	1994	1994	1994	1994	0
311	20231127	151300	80297532	1994	1994	1994	1994	0
312	20231127	151200	80297532	1994	1993	1994	1993	90
313	20231127	151100	80118082	1987	1987	1987	1987	0
314	20231127	151000	80118082	1987	1987	1987	1987	0
315	20231127	150900	80118082	1987	1987	1987	1987	0
316	20231127	150800	80118082	1987	1987	1987	1987	0
317	20231127	150700	80118082	1987	1987	1987	1987	0
318	20231127	150600	80118082	1987	1987	1987	1987	0
319	20231127	150500	80118082	1987	1987	1987	1987	54
320	20231127	150400	80010784	1987	1987	1987	1987	54
321	20231127	150300	79903486	1987	1987	1987	1987	0
322	20231127	150200	79903486	1987	1987	1987	1987	39
323	20231127	150100	79825993	1987	1987	1987	1987	0
324	20231127	150000	79825993	1987	1987	1987	1987	0
325	20231127	145900	79825993	1987	1987	1987	1987	0
326	20231127	145800	79825993	1987	1987	1987	1987	0
327	20231127	145700	79825993	1987	1987	1987	1987	1
328	20231127	145600	79824006	1987	1987	1987	1987	0
329	20231127	145500	79824006	1987	1980	1987	1980	90
330	20231127	145400	79645631	1987	1987	1987	1987	0
331	20231127	145300	79645631	1987	1987	1987	1987	0
332	20231127	145200	79645631	1987	1987	1987	1987	0
333	20231127	145100	79645631	1987	1987	1987	1987	0
334	20231127	145000	79645631	1987	1987	1987	1987	0
335	20231127	144900	79645631	1987	1987	1987	1987	0
336	20231127	144800	79645631	1987	1987	1987	1987	0
337	20231127	144700	79645631	1987	1987	1987	1987	314
338	20231127	144600	79021713	1987	1987	1987	1987	0
339	20231127	144500	79021713	1987	1987	1987	1987	0
340	20231127	144400	79021713	1987	1987	1987	1987	1
341	20231127	144300	79019726	1994	1994	1994	1994	0
342	20231127	144200	79019726	1994	1994	1994	1994	0
343	20231127	144100	79019726	1994	1994	1994	1994	0
344	20231127	144000	79019726	1994	1992	1994	1992	150
345	20231127	143900	78720702	1994	1994	1994	1994	0
346	20231127	143800	78720702	1994	1994	1994	1994	0
347	20231127	143700	78720702	1994	1994	1994	1994	0
348	20231127	143600	78720702	1994	1994	1994	1994	1
349	20231127	143500	78718708	1994	1993	1994	1993	19
350	20231127	143400	78680831	1996	1996	1996	1996	0
351	20231127	143300	78680831	1996	1996	1996	1996	0
352	20231127	143200	78680831	1996	1981	1996	1976	201
353	20231127	143100	78283390	1999	1999	1999	1999	0
354	20231127	143000	78283390	1999	1999	1999	1999	1
355	20231127	142900	78281391	1998	1998	1998	1998	0
356	20231127	142800	78281391	1998	1998	1998	1998	0
357	20231127	142700	78281391	1998	1998	1998	1998	9
358	20231127	142600	78263409	1998	1998	1998	1998	150
359	20231127	142500	77963709	1998	1998	1998	1998	0
360	20231127	142400	77963709	1998	1998	1998	1998	0
361	20231127	142300	77963709	1998	1981	1998	1981	2
362	20231127	142200	77959730	1998	1998	1998	1998	0
363	20231127	142100	77959730	1998	1998	1998	1998	0
364	20231127	142000	77959730	1998	1981	1998	1981	2
365	20231127	141900	77955751	1999	1999	1999	1999	0
366	20231127	141800	77955751	1999	1999	1999	1999	0
367	20231127	141700	77955751	1999	1999	1999	1999	0
368	20231127	141600	77955751	1999	1999	1999	1999	0
369	20231127	141500	77955751	1999	1999	1999	1999	0
370	20231127	141400	77955751	1999	1999	1999	1999	0
371	20231127	141300	77955751	1999	1999	1999	1999	0
372	20231127	141200	77955751	1999	1999	1999	1999	150
373	20231127	141100	77655901	1999	1999	1999	1999	0
374	20231127	141000	77655901	1999	1999	1999	1999	18
375	20231127	140900	77619919	1999	1998	1999	1998	13
376	20231127	140800	77593943	1999	1999	1999	1999	3
377	20231127	140700	77587946	1999	1999	1999	1999	0
378	20231127	140600	77587946	1999	1999	1999	1999	0
379	20231127	140500	77587946	1999	1999	1999	1999	0
380	20231127	140400	77587946	1999	1999	1999	1999	0
381	20231127	140300	77587946	1999	1999	1999	1999	0
382	20231127	140200	77587946	1999	1999	1999	1999	0
383	20231127	140100	77587946	1999	1999	1999	1999	0
384	20231127	140000	77587946	1999	1999	1999	1999	80
385	20231127	135900	77428026	1999	1999	1999	1999	0
386	20231127	135800	77428026	1999	1999	1999	1999	150
387	20231127	135700	77128176	1999	1999	1999	1999	0
388	20231127	135600	77128176	1999	1999	1999	1999	0
389	20231127	135500	77128176	1999	1999	1999	1999	0
390	20231127	135400	77128176	1999	1999	1999	1999	0
391	20231127	135300	77128176	1999	1999	1999	1999	0
392	20231127	135200	77128176	1999	1999	1999	1999	0
393	20231127	135100	77128176	1999	1999	1999	1999	0
394	20231127	135000	77128176	1999	1999	1999	1999	0
395	20231127	134900	77128176	1999	1999	1999	1999	16
396	20231127	134800	77096192	1999	1999	1999	1999	0
397	20231127	134700	77096192	1999	1999	1999	1999	0
398	20231127	134600	77096192	1999	1999	1999	1999	0
399	20231127	134500	77096192	1999	1999	1999	1999	0
400	20231127	134400	77096192	1999	1995	1999	1995	150
401	20231127	134300	76796450	1989	1989	1989	1989	0
402	20231127	134200	76796450	1989	1989	1989	1989	0
403	20231127	134100	76796450	1989	1989	1989	1989	0
404	20231127	134000	76796450	1989	1989	1989	1989	0
405	20231127	133900	76796450	1989	1989	1989	1989	0
406	20231127	133800	76796450	1989	1989	1989	1989	0
407	20231127	133700	76796450	1989	1989	1989	1989	0
408	20231127	133600	76796450	1989	1989	1989	1989	0
409	20231127	133500	76796450	1989	1989	1989	1989	0
410	20231127	133400	76796450	1989	1989	1989	1989	0
411	20231127	133300	76796450	1989	1989	1989	1989	0
412	20231127	133200	76796450	1989	1989	1989	1989	0
413	20231127	133100	76796450	1989	1989	1989	1989	12
414	20231127	133000	76772582	1989	1994	1998	1989	155
415	20231127	132900	76463000	1989	1989	1989	1989	0
416	20231127	132800	76463000	1989	1989	1989	1989	7
417	20231127	132700	76449077	1989	1989	1989	1989	10
418	20231127	132600	76429187	1989	1989	1989	1989	5126
419	20231127	132500	66233573	1989	1989	1989	1989	21
420	20231127	132400	66191804	1987	1987	1987	1987	0
421	20231127	132300	66191804	1987	1987	1987	1987	0
422	20231127	132200	66191804	1987	1987	1987	1987	0
423	20231127	132100	66191804	1987	1987	1987	1987	0
424	20231127	132000	66191804	1987	1987	1987	1987	0
425	20231127	131900	66191804	1987	1987	1987	1987	0
426	20231127	131800	66191804	1987	1987	1987	1987	0
427	20231127	131700	66191804	1987	1987	1987	1987	0
428	20231127	131600	66191804	1987	1982	1987	1982	3205
429	20231127	131500	59834419	1982	1982	1982	1982	50
430	20231127	131400	59735319	1975	1975	1975	1975	20
431	20231127	131300	59695819	1975	1975	1975	1975	0
432	20231127	131200	59695819	1975	1975	1975	1975	0
433	20231127	131100	59695819	1975	1975	1975	1975	10
434	20231127	131000	59676069	1982	1982	1982	1982	0
435	20231127	130900	59676069	1982	1982	1982	1982	18
436	20231127	130800	59640393	1982	1982	1982	1982	0
437	20231127	130700	59640393	1982	1982	1982	1982	3
438	20231127	130600	59634447	1983	1983	1983	1983	0
439	20231127	130500	59634447	1983	1983	1983	1983	0
440	20231127	130400	59634447	1983	1983	1983	1983	0
441	20231127	130300	59634447	1983	1983	1983	1983	0
442	20231127	130200	59634447	1983	1979	1983	1979	152
443	20231127	130100	59333035	1983	1983	1983	1983	0
444	20231127	130000	59333035	1983	1983	1983	1983	0
445	20231127	125900	59333035	1983	1983	1983	1983	3
446	20231127	125800	59327086	1983	1983	1983	1983	0
447	20231127	125700	59327086	1983	1983	1983	1983	0
448	20231127	125600	59327086	1983	1983	1983	1983	0
449	20231127	125500	59327086	1983	1983	1983	1983	0
450	20231127	125400	59327086	1983	1983	1983	1983	0
451	20231127	125300	59327086	1983	1983	1983	1983	0
452	20231127	125200	59327086	1983	1983	1983	1983	0
453	20231127	125100	59327086	1983	1983	1983	1983	0
454	20231127	125000	59327086	1983	1983	1983	1983	0
455	20231127	124900	59327086	1983	1983	1983	1983	0
456	20231127	124800	59327086	1983	1982	1983	1982	151
457	20231127	124700	59027663	1983	1983	1983	1983	0
458	20231127	124600	59027663	1983	1983	1983	1983	0
459	20231127	124500	59027663	1983	1983	1983	1983	0
460	20231127	124400	59027663	1983	1983	1983	1983	0
461	20231127	124300	59027663	1983	1983	1983	1983	0
462	20231127	124200	59027663	1983	1983	1983	1983	0
463	20231127	124100	59027663	1983	1983	1983	1983	0
464	20231127	124000	59027663	1983	1983	1983	1983	0
465	20231127	123900	59027663	1983	1983	1983	1983	3
466	20231127	123800	59021714	1983	1983	1983	1983	0
467	20231127	123700	59021714	1983	1983	1983	1983	0
468	20231127	123600	59021714	1983	1983	1983	1983	281
469	20231127	123500	58464491	1983	1983	1983	1983	0
470	20231127	123400	58464491	1983	1983	1983	1983	151
471	20231127	123300	58165058	1982	1982	1982	1982	20
472	20231127	123200	58125418	1982	1979	1982	1979	44
473	20231127	123100	58038216	1970	1970	1970	1970	0
474	20231127	123000	58038216	1970	1970	1970	1970	0
475	20231127	122900	58038216	1970	1970	1970	1970	0
476	20231127	122800	58038216	1970	1970	1970	1970	0
477	20231127	122700	58038216	1970	1970	1970	1970	0
478	20231127	122600	58038216	1970	1970	1970	1970	0
479	20231127	122500	58038216	1970	1970	1970	1970	5
480	20231127	122400	58028366	1969	1969	1969	1969	0
481	20231127	122300	58028366	1969	1969	1969	1969	724
482	20231127	122200	56602810	1969	1969	1969	1969	0
483	20231127	122100	56602810	1969	1969	1969	1969	0
484	20231127	122000	56602810	1969	1968	1969	1968	151
485	20231127	121900	56305535	1968	1968	1968	1968	0
486	20231127	121800	56305535	1968	1968	1968	1968	0
487	20231127	121700	56305535	1968	1968	1968	1968	0
488	20231127	121600	56305535	1968	1968	1968	1968	0
489	20231127	121500	56305535	1968	1968	1968	1968	0
490	20231127	121400	56305535	1968	1968	1968	1968	0
491	20231127	121300	56305535	1968	1968	1968	1968	0
492	20231127	121200	56305535	1968	1968	1968	1968	0
493	20231127	121100	56305535	1968	1968	1968	1968	0
494	20231127	121000	56305535	1968	1968	1968	1968	5
495	20231127	120900	56295695	1968	1968	1968	1968	0
496	20231127	120800	56295695	1968	1968	1968	1968	18
497	20231127	120700	56260271	1968	1960	1968	1960	146
498	20231127	120600	55973471	1968	1968	1968	1968	151
499	20231127	120500	55676303	1968	1968	1968	1968	0
500	20231127	120400	55676303	1968	1968	1968	1968	0
501	20231127	120300	55676303	1968	1968	1968	1968	0
502	20231127	120200	55676303	1968	1968	1968	1968	0
503	20231127	120100	55676303	1968	1968	1968	1968	0
504	20231127	120000	55676303	1968	1968	1968	1968	2
505	20231127	115900	55672367	1969	1969	1969	1969	0
506	20231127	115800	55672367	1969	1969	1969	1969	0
507	20231127	115700	55672367	1969	1969	1969	1969	0
508	20231127	115600	55672367	1969	1969	1969	1969	0
509	20231127	115500	55672367	1969	1969	1969	1969	0
510	20231127	115400	55672367	1969	1969	1969	1969	0
511	20231127	115300	55672367	1969	1969	1969	1969	0
512	20231127	115200	55672367	1969	1964	1969	1964	151
513	20231127	115100	55375348	1951	1951	1951	1951	0
514	20231127	115000	55375348	1951	1951	1951	1951	0
515	20231127	114900	55375348	1951	1951	1951	1951	0
516	20231127	114800	55375348	1951	1951	1951	1951	0
517	20231127	114700	55375348	1951	1951	1951	1951	843
518	20231127	114600	53730655	1951	1951	1951	1951	0
519	20231127	114500	53730655	1951	1951	1951	1951	200
520	20231127	114400	53340455	1952	1952	1952	1952	0
521	20231127	114300	53340455	1952	1952	1952	1952	0
522	20231127	114200	53340455	1952	1952	1952	1952	0
523	20231127	114100	53340455	1952	1952	1952	1952	297
524	20231127	114000	52760711	1965	1965	1965	1965	6
525	20231127	113900	52748921	1965	1965	1965	1965	0
526	20231127	113800	52748921	1965	1965	1965	1965	151
527	20231127	113700	52452206	1965	1965	1965	1965	0
528	20231127	113600	52452206	1965	1965	1965	1965	0
529	20231127	113500	52452206	1965	1965	1965	1965	0
530	20231127	113400	52452206	1965	1965	1965	1965	0
531	20231127	113300	52452206	1965	1965	1965	1965	0
532	20231127	113200	52452206	1965	1965	1965	1965	10
533	20231127	113100	52432556	1968	1968	1968	1968	0
534	20231127	113000	52432556	1968	1968	1968	1968	0
535	20231127	112900	52432556	1968	1968	1968	1968	10
536	20231127	112800	52412876	1968	1968	1968	1968	0
537	20231127	112700	52412876	1968	1968	1968	1968	0
538	20231127	112600	52412876	1968	1968	1968	1968	10
539	20231127	112500	52393196	1969	1969	1969	1969	0
540	20231127	112400	52393196	1969	1965	1969	1965	151
541	20231127	112300	52096025	1966	1966	1966	1966	0
542	20231127	112200	52096025	1966	1966	1966	1966	0
543	20231127	112100	52096025	1966	1966	1966	1966	0
544	20231127	112000	52096025	1966	1966	1966	1966	0
545	20231127	111900	52096025	1966	1966	1966	1966	0
546	20231127	111800	52096025	1966	1966	1966	1966	0
547	20231127	111700	52096025	1966	1966	1966	1966	0
548	20231127	111600	52096025	1966	1966	1966	1966	0
549	20231127	111500	52096025	1966	1966	1966	1966	0
550	20231127	111400	52096025	1966	1966	1966	1966	0
551	20231127	111300	52096025	1966	1966	1966	1966	0
552	20231127	111200	52096025	1966	1966	1966	1966	0
553	20231127	111100	52096025	1966	1966	1966	1966	0
554	20231127	111000	52096025	1966	1966	1966	1966	151
555	20231127	110900	51799159	1966	1966	1966	1966	0
556	20231127	110800	51799159	1966	1965	1966	1965	144
557	20231127	110700	51516118	1969	1968	1969	1968	18
558	20231127	110600	51480687	1969	1969	1969	1969	0
559	20231127	110500	51480687	1969	1969	1969	1969	0
560	20231127	110400	51480687	1969	1969	1969	1969	0
561	20231127	110300	51480687	1969	1969	1969	1969	0
562	20231127	110200	51480687	1969	1969	1969	1969	0
563	20231127	110100	51480687	1969	1969	1969	1969	0
564	20231127	110000	51480687	1969	1969	1969	1969	0
565	20231127	105900	51480687	1969	1969	1969	1969	0
566	20231127	105800	51480687	1969	1969	1969	1969	0
567	20231127	105700	51480687	1969	1969	1969	1969	5
568	20231127	105600	51470842	1966	1966	1969	1966	154
569	20231127	105500	51167693	1971	1971	1971	1971	0
570	20231127	105400	51167693	1971	1971	1971	1971	0
571	20231127	105300	51167693	1971	1971	1971	1971	0
572	20231127	105200	51167693	1971	1971	1971	1971	0
573	20231127	105100	51167693	1971	1971	1971	1971	0
574	20231127	105000	51167693	1971	1971	1971	1971	0
575	20231127	104900	51167693	1971	1971	1971	1971	0
576	20231127	104800	51167693	1971	1951	1971	1950	3744
577	20231127	104700	43866296	1968	1968	1968	1968	32
578	20231127	104600	43803320	1968	1968	1968	1968	21
579	20231127	104500	43761992	1971	1971	1971	1971	1
580	20231127	104400	43760021	1971	1974	1974	1970	2793
581	20231127	104300	38252496	1983	1983	1983	1983	0
582	20231127	104200	38252496	1983	1983	1983	1983	151
583	20231127	104100	37953063	1983	1983	1983	1983	0
584	20231127	104000	37953063	1983	1983	1983	1983	0
585	20231127	103900	37953063	1983	1983	1983	1983	0
586	20231127	103800	37953063	1983	1983	1983	1983	2
587	20231127	103700	37949097	1975	1975	1975	1975	215
588	20231127	103600	37524472	1983	1983	1983	1983	0
589	20231127	103500	37524472	1983	1983	1983	1983	28
590	20231127	103400	37468948	1983	1983	1983	1983	0
591	20231127	103300	37468948	1983	1983	1983	1983	0
592	20231127	103200	37468948	1983	1983	1983	1983	30
593	20231127	103100	37409458	1983	1983	1983	1983	0
594	20231127	103000	37409458	1983	1983	1983	1983	0
595	20231127	102900	37409458	1983	1983	1983	1983	0
596	20231127	102800	37409458	1983	1976	1983	1976	151
597	20231127	102700	37110256	1978	1978	1978	1978	0
598	20231127	102600	37110256	1978	1978	1978	1978	0
599	20231127	102500	37110256	1978	1978	1978	1978	0
600	20231127	102400	37110256	1978	1978	1978	1978	0
601	20231127	102300	37110256	1978	1978	1978	1978	0
602	20231127	102200	37110256	1978	1978	1978	1978	0
603	20231127	102100	37110256	1978	1978	1978	1978	0
604	20231127	102000	37110256	1978	1978	1978	1978	12
605	20231127	101900	37086520	1983	1983	1983	1983	0
606	20231127	101800	37086520	1983	1983	1983	1983	1
607	20231127	101700	37084537	1983	1983	1983	1983	0
608	20231127	101600	37084537	1983	1983	1983	1983	101
609	20231127	101500	36884254	1983	1983	1983	1983	0
610	20231127	101400	36884254	1983	1980	1983	1980	151
611	20231127	101300	36584940	1975	1975	1975	1975	48
612	20231127	101200	36490140	1980	1980	1980	1980	1
613	20231127	101100	36488160	1979	1979	1979	1979	0
614	20231127	101000	36488160	1979	1979	1979	1979	0
615	20231127	100900	36488160	1979	1979	1979	1979	0
616	20231127	100800	36488160	1979	1979	1979	1979	0
617	20231127	100700	36488160	1979	1979	1979	1979	0
618	20231127	100600	36488160	1979	1971	1979	1971	3725
619	20231127	100500	29123824	1972	1972	1972	1972	3
620	20231127	100400	29117908	1972	1972	1972	1972	0
621	20231127	100300	29117908	1972	1972	1972	1972	0
622	20231127	100200	29117908	1972	1973	1973	1972	399
623	20231127	100100	28331075	1973	1973	1973	1973	3
624	20231127	100000	28325156	1973	1973	1973	1973	0
625	20231127	095900	28325156	1973	1973	1973	1973	0
626	20231127	095800	28325156	1973	1973	1973	1973	0
627	20231127	095700	28325156	1973	1973	1973	1973	0
628	20231127	095600	28325156	1973	1973	1973	1973	25
629	20231127	095500	28275831	1973	1973	1973	1973	40
630	20231127	095400	28196911	1973	1973	1973	1973	53
631	20231127	095300	28092342	1973	1973	1973	1973	0
632	20231127	095200	28092342	1973	1973	1973	1973	0
633	20231127	095100	28092342	1973	1973	1973	1973	279
634	20231127	095000	27541875	1973	1973	1973	1973	50
635	20231127	094900	27443225	1979	1979	1979	1979	0
636	20231127	094800	27443225	1979	1979	1979	1979	0
637	20231127	094700	27443225	1979	1979	1979	1979	0
638	20231127	094600	27443225	1979	1979	1979	1979	6
639	20231127	094500	27431351	1979	1979	1979	1979	0
640	20231127	094400	27431351	1979	1979	1979	1979	0
641	20231127	094300	27431351	1979	1979	1979	1979	1
642	20231127	094200	27429372	1979	1979	1979	1979	0
643	20231127	094100	27429372	1979	1979	1979	1979	50
644	20231127	094000	27330422	1979	1979	1979	1979	0
645	20231127	093900	27330422	1979	1979	1979	1979	0
646	20231127	093800	27330422	1979	1979	1979	1979	4
647	20231127	093700	27322506	1978	1978	1978	1978	0
648	20231127	093600	27322506	1978	1978	1978	1978	0
649	20231127	093500	27322506	1978	1978	1978	1978	713
650	20231127	093400	25912192	1978	1978	1978	1978	0
651	20231127	093300	25912192	1978	1978	1978	1978	0
652	20231127	093200	25912192	1978	1978	1978	1978	0
653	20231127	093100	25912192	1978	1978	1978	1978	0
654	20231127	093000	25912192	1978	1978	1978	1978	10
655	20231127	092900	25892412	1978	1978	1978	1978	0
656	20231127	092800	25892412	1978	1978	1978	1978	0
657	20231127	092700	25892412	1978	1978	1978	1978	0
658	20231127	092600	25892412	1978	1978	1978	1978	27
659	20231127	092500	25839006	1978	1978	1978	1978	1
660	20231127	092400	25837028	1972	1972	1972	1972	0
661	20231127	092300	25837028	1972	1972	1972	1972	0
662	20231127	092200	25837028	1972	1972	1972	1972	0
663	20231127	092100	25837028	1972	1972	1972	1972	0
664	20231127	092000	25837028	1972	1972	1972	1972	0
665	20231127	091900	25837028	1972	1972	1972	1972	48
666	20231127	091800	25742372	1971	1971	1971	1971	0
667	20231127	091700	25742372	1971	1972	1972	1971	178
668	20231127	091600	25391405	1978	1978	1978	1978	0
669	20231127	091500	25391405	1978	1979	1979	1978	954
670	20231127	091400	23504392	1987	1987	1987	1987	1
671	20231127	091300	23502405	1978	1978	1978	1978	0
672	20231127	091200	23502405	1978	1978	1978	1978	0
673	20231127	091100	23502405	1978	1978	1978	1978	0
674	20231127	091000	23502405	1978	1978	1978	1978	0
675	20231127	090900	23502405	1978	1979	1979	1978	125
676	20231127	090800	23255144	1978	1978	1978	1978	0
677	20231127	090700	23255144	1978	1979	1979	1978	248
678	20231127	090600	22764538	1978	1990	2075	1972	10850
679	20231127	090500	943735	1991	1991	1991	1991	0
680	20231127	090400	943735	1991	1991	1991	1991	43
681	20231127	090300	858122	1992	1992	1992	1992	0
682	20231127	090200	858122	1992	1992	1992	1992	0
683	20231127	090100	858122	1992	1992	1992	1992	1
684	20231127	090000	856130	1991	1991	1991	1991	430