KissMeData/340440/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	210900	56215571	1971	1971	1971	1971	355
3	20231127	210800	56215571	1971	1971	1971	1971	0
4	20231127	210700	56215571	1971	1971	1971	1971	0
5	20231127	210600	56215571	1971	1971	1971	1971	0
6	20231127	210500	56215571	1971	1971	1971	1971	0
7	20231127	210400	56215571	1971	1971	1971	1971	0
8	20231127	210300	56215571	1971	1971	1971	1971	0
9	20231127	210200	56215571	1971	1971	1971	1971	0
10	20231127	210100	56215571	1971	1971	1971	1971	0
11	20231127	210000	56215571	1971	1971	1971	1971	0
12	20231127	205900	56215571	1971	1971	1971	1971	0
13	20231127	205800	56215571	1971	1971	1971	1971	0
14	20231127	205700	56215571	1971	1971	1971	1971	0
15	20231127	205600	56215571	1971	1971	1971	1971	0
16	20231127	205500	56215571	1971	1971	1971	1971	0
17	20231127	205400	56215571	1971	1971	1971	1971	0
18	20231127	205300	56215571	1971	1971	1971	1971	0
19	20231127	205200	56215571	1971	1971	1971	1971	0
20	20231127	205100	56215571	1971	1971	1971	1971	0
21	20231127	205000	56215571	1971	1971	1971	1971	0
22	20231127	204900	56215571	1971	1971	1971	1971	0
23	20231127	204800	56215571	1971	1971	1971	1971	0
24	20231127	204700	56215571	1971	1971	1971	1971	0
25	20231127	204600	56215571	1971	1971	1971	1971	0
26	20231127	204500	56215571	1971	1971	1971	1971	0
27	20231127	204400	56215571	1971	1971	1971	1971	0
28	20231127	204300	56215571	1971	1971	1971	1971	0
29	20231127	204200	56215571	1971	1971	1971	1971	0
30	20231127	204100	56215571	1971	1971	1971	1971	0
31	20231127	204000	56215571	1971	1971	1971	1971	0
32	20231127	203900	56215571	1971	1971	1971	1971	355
33	20231127	203800	56215571	1971	1971	1971	1971	0
34	20231127	203700	56215571	1971	1971	1971	1971	0
35	20231127	203600	56215571	1971	1971	1971	1971	0
36	20231127	203500	56215571	1971	1971	1971	1971	0
37	20231127	203400	56215571	1971	1971	1971	1971	0
38	20231127	203300	56215571	1971	1971	1971	1971	0
39	20231127	203200	56215571	1971	1971	1971	1971	0
40	20231127	203100	56215571	1971	1971	1971	1971	0
41	20231127	203000	56215571	1971	1971	1971	1971	0
42	20231127	202900	56215571	1971	1971	1971	1971	0
43	20231127	202800	56215571	1971	1971	1971	1971	0
44	20231127	202700	56215571	1971	1971	1971	1971	0
45	20231127	202600	56215571	1971	1971	1971	1971	0
46	20231127	202500	56215571	1971	1971	1971	1971	0
47	20231127	202400	56215571	1971	1971	1971	1971	0
48	20231127	202300	56215571	1971	1971	1971	1971	0
49	20231127	202200	56215571	1971	1971	1971	1971	0
50	20231127	202100	56215571	1971	1971	1971	1971	0
51	20231127	202000	56215571	1971	1971	1971	1971	0
52	20231127	201900	56215571	1971	1971	1971	1971	0
53	20231127	201800	56215571	1971	1971	1971	1971	0
54	20231127	201700	56215571	1971	1971	1971	1971	0
55	20231127	201600	56215571	1971	1971	1971	1971	0
56	20231127	201500	56215571	1971	1971	1971	1971	0
57	20231127	201400	56215571	1971	1971	1971	1971	0
58	20231127	201300	56215571	1971	1971	1971	1971	0
59	20231127	201200	56215571	1971	1971	1971	1971	0
60	20231127	201100	56215571	1971	1971	1971	1971	0
61	20231127	201000	56215571	1971	1971	1971	1971	0
62	20231127	200900	56215571	1971	1971	1971	1971	355
63	20231127	200800	56215571	1971	1971	1971	1971	0
64	20231127	200700	56215571	1971	1971	1971	1971	0
65	20231127	200600	56215571	1971	1971	1971	1971	0
66	20231127	200500	56215571	1971	1971	1971	1971	0
67	20231127	200400	56215571	1971	1971	1971	1971	0
68	20231127	200300	56215571	1971	1971	1971	1971	0
69	20231127	200200	56215571	1971	1971	1971	1971	0
70	20231127	200100	56215571	1971	1971	1971	1971	0
71	20231127	200000	56215571	1971	1971	1971	1971	0
72	20231127	195900	56215571	1971	1971	1971	1971	0
73	20231127	195800	56215571	1971	1971	1971	1971	0
74	20231127	195700	56215571	1971	1971	1971	1971	0
75	20231127	195600	56215571	1971	1971	1971	1971	0
76	20231127	195500	56215571	1971	1971	1971	1971	0
77	20231127	195400	56215571	1971	1971	1971	1971	0
78	20231127	195300	56215571	1971	1971	1971	1971	0
79	20231127	195200	56215571	1971	1971	1971	1971	0
80	20231127	195100	56215571	1971	1971	1971	1971	0
81	20231127	195000	56215571	1971	1971	1971	1971	0
82	20231127	194900	56215571	1971	1971	1971	1971	0
83	20231127	194800	56215571	1971	1971	1971	1971	0
84	20231127	194700	56215571	1971	1971	1971	1971	0
85	20231127	194600	56215571	1971	1971	1971	1971	0
86	20231127	194500	56215571	1971	1971	1971	1971	0
87	20231127	194400	56215571	1971	1971	1971	1971	0
88	20231127	194300	56215571	1971	1971	1971	1971	0
89	20231127	194200	56215571	1971	1971	1971	1971	0
90	20231127	194100	56215571	1971	1971	1971	1971	0
91	20231127	194000	56215571	1971	1971	1971	1971	0
92	20231127	193900	56215571	1971	1971	1971	1971	355
93	20231127	193800	56215571	1971	1971	1971	1971	0
94	20231127	193700	56215571	1971	1971	1971	1971	0
95	20231127	193600	56215571	1971	1971	1971	1971	0
96	20231127	193500	56215571	1971	1971	1971	1971	0
97	20231127	193400	56215571	1971	1971	1971	1971	0
98	20231127	193300	56215571	1971	1971	1971	1971	0
99	20231127	193200	56215571	1971	1971	1971	1971	0
100	20231127	193100	56215571	1971	1971	1971	1971	0
101	20231127	193000	56215571	1971	1971	1971	1971	0
102	20231127	192900	56215571	1971	1971	1971	1971	0
103	20231127	192800	56215571	1971	1971	1971	1971	0
104	20231127	192700	56215571	1971	1971	1971	1971	0
105	20231127	192600	56215571	1971	1971	1971	1971	0
106	20231127	192500	56215571	1971	1971	1971	1971	0
107	20231127	192400	56215571	1971	1971	1971	1971	0
108	20231127	192300	56215571	1971	1971	1971	1971	0
109	20231127	192200	56215571	1971	1971	1971	1971	0
110	20231127	192100	56215571	1971	1971	1971	1971	0
111	20231127	192000	56215571	1971	1971	1971	1971	0
112	20231127	191900	56215571	1971	1971	1971	1971	0
113	20231127	191800	56215571	1971	1971	1971	1971	0
114	20231127	191700	56215571	1971	1971	1971	1971	0
115	20231127	191600	56215571	1971	1971	1971	1971	0
116	20231127	191500	56215571	1971	1971	1971	1971	0
117	20231127	191400	56215571	1971	1971	1971	1971	0
118	20231127	191300	56215571	1971	1971	1971	1971	0
119	20231127	191200	56215571	1971	1971	1971	1971	0
120	20231127	191100	56215571	1971	1971	1971	1971	0
121	20231127	191000	56215571	1971	1971	1971	1971	0
122	20231127	190900	56215571	1971	1971	1971	1971	355
123	20231127	190800	56215571	1971	1971	1971	1971	0
124	20231127	190700	56215571	1971	1971	1971	1971	0
125	20231127	190600	56215571	1971	1971	1971	1971	0
126	20231127	190500	56215571	1971	1971	1971	1971	0
127	20231127	190400	56215571	1971	1971	1971	1971	0
128	20231127	190300	56215571	1971	1971	1971	1971	0
129	20231127	190200	56215571	1971	1971	1971	1971	0
130	20231127	190100	56215571	1971	1971	1971	1971	0
131	20231127	190000	56215571	1971	1971	1971	1971	0
132	20231127	185900	56215571	1971	1971	1971	1971	0
133	20231127	185800	56215571	1971	1971	1971	1971	0
134	20231127	185700	56215571	1971	1971	1971	1971	0
135	20231127	185600	56215571	1971	1971	1971	1971	0
136	20231127	185500	56215571	1971	1971	1971	1971	0
137	20231127	185400	56215571	1971	1971	1971	1971	0
138	20231127	185300	56215571	1971	1971	1971	1971	0
139	20231127	185200	56215571	1971	1971	1971	1971	0
140	20231127	185100	56215571	1971	1971	1971	1971	0
141	20231127	185000	56215571	1971	1971	1971	1971	0
142	20231127	184900	56215571	1971	1971	1971	1971	0
143	20231127	184800	56215571	1971	1971	1971	1971	0
144	20231127	184700	56215571	1971	1971	1971	1971	0
145	20231127	184600	56215571	1971	1971	1971	1971	0
146	20231127	184500	56215571	1971	1971	1971	1971	0
147	20231127	184400	56215571	1971	1971	1971	1971	0
148	20231127	184300	56215571	1971	1971	1971	1971	0
149	20231127	184200	56215571	1971	1971	1971	1971	0
150	20231127	184100	56215571	1971	1971	1971	1971	0
151	20231127	184000	56215571	1971	1971	1971	1971	0
152	20231127	183900	56215571	1971	1971	1971	1971	355
153	20231127	183800	56215571	1971	1971	1971	1971	0
154	20231127	183700	56215571	1971	1971	1971	1971	0
155	20231127	183600	56215571	1971	1971	1971	1971	0
156	20231127	183500	56215571	1971	1971	1971	1971	0
157	20231127	183400	56215571	1971	1971	1971	1971	0
158	20231127	183300	56215571	1971	1971	1971	1971	0
159	20231127	183200	56215571	1971	1971	1971	1971	0
160	20231127	183100	56215571	1971	1971	1971	1971	0
161	20231127	183000	56215571	1971	1971	1971	1971	0
162	20231127	182900	56215571	1971	1971	1971	1971	0
163	20231127	182800	56215571	1971	1971	1971	1971	0
164	20231127	182700	56215571	1971	1971	1971	1971	0
165	20231127	182600	56215571	1971	1971	1971	1971	0
166	20231127	182500	56215571	1971	1971	1971	1971	0
167	20231127	182400	56215571	1971	1971	1971	1971	0
168	20231127	182300	56215571	1971	1971	1971	1971	0
169	20231127	182200	56215571	1971	1971	1971	1971	0
170	20231127	182100	56215571	1971	1971	1971	1971	0
171	20231127	182000	56215571	1971	1971	1971	1971	0
172	20231127	181900	56215571	1971	1971	1971	1971	0
173	20231127	181800	56215571	1971	1971	1971	1971	0
174	20231127	181700	56215571	1971	1971	1971	1971	0
175	20231127	181600	56215571	1971	1971	1971	1971	0
176	20231127	181500	56215571	1971	1971	1971	1971	0
177	20231127	181400	56215571	1971	1971	1971	1971	0
178	20231127	181300	56215571	1971	1971	1971	1971	0
179	20231127	181200	56215571	1971	1971	1971	1971	0
180	20231127	181100	56215571	1971	1971	1971	1971	0
181	20231127	181000	56215571	1971	1971	1971	1971	0
182	20231127	180900	56215571	1971	1971	1971	1971	355
183	20231127	180800	56215571	1971	1971	1971	1971	0
184	20231127	180700	56215571	1971	1971	1971	1971	0
185	20231127	180600	56215571	1971	1971	1971	1971	0
186	20231127	180500	56215571	1971	1971	1971	1971	0
187	20231127	180400	56215571	1971	1971	1971	1971	0
188	20231127	180300	56215571	1971	1971	1971	1971	0
189	20231127	180200	56215571	1971	1971	1971	1971	0
190	20231127	180100	56215571	1971	1971	1971	1971	0
191	20231127	180000	56215571	1971	1971	1971	1971	0
192	20231127	175900	56215571	1971	1971	1971	1971	0
193	20231127	175800	56215571	1971	1971	1971	1971	0
194	20231127	175700	56215571	1971	1971	1971	1971	0
195	20231127	175600	56215571	1971	1971	1971	1971	0
196	20231127	175500	56215571	1971	1971	1971	1971	0
197	20231127	175400	56215571	1971	1971	1971	1971	0
198	20231127	175300	56215571	1971	1971	1971	1971	0
199	20231127	175200	56215571	1971	1971	1971	1971	0
200	20231127	175100	56215571	1971	1971	1971	1971	0
201	20231127	175000	56215571	1971	1971	1971	1971	0
202	20231127	174900	56215571	1971	1971	1971	1971	0
203	20231127	174800	56215571	1971	1971	1971	1971	0
204	20231127	174700	56215571	1971	1971	1971	1971	0
205	20231127	174600	56215571	1971	1971	1971	1971	0
206	20231127	174500	56215571	1971	1971	1971	1971	0
207	20231127	174400	56215571	1971	1971	1971	1971	0
208	20231127	174300	56215571	1971	1971	1971	1971	0
209	20231127	174200	56215571	1971	1971	1971	1971	0
210	20231127	174100	56215571	1971	1971	1971	1971	0
211	20231127	174000	56215571	1971	1971	1971	1971	0
212	20231127	173900	56215571	1971	1971	1971	1971	355
213	20231127	173800	56215571	1971	1971	1971	1971	0
214	20231127	173700	56215571	1971	1971	1971	1971	0
215	20231127	173600	56215571	1971	1971	1971	1971	0
216	20231127	173500	56215571	1971	1971	1971	1971	0
217	20231127	173400	56215571	1971	1971	1971	1971	0
218	20231127	173300	56215571	1971	1971	1971	1971	0
219	20231127	173200	56215571	1971	1971	1971	1971	0
220	20231127	173100	56215571	1971	1971	1971	1971	0
221	20231127	173000	56215571	1971	1971	1971	1971	0
222	20231127	172900	56215571	1971	1971	1971	1971	0
223	20231127	172800	56215571	1971	1971	1971	1971	0
224	20231127	172700	56215571	1971	1971	1971	1971	0
225	20231127	172600	56215571	1971	1971	1971	1971	0
226	20231127	172500	56215571	1971	1971	1971	1971	0
227	20231127	172400	56215571	1971	1971	1971	1971	0
228	20231127	172300	56215571	1971	1971	1971	1971	0
229	20231127	172200	56215571	1971	1971	1971	1971	0
230	20231127	172100	56215571	1971	1971	1971	1971	0
231	20231127	172000	56215571	1971	1971	1971	1971	0
232	20231127	171900	56215571	1971	1971	1971	1971	0
233	20231127	171800	56215571	1971	1971	1971	1971	0
234	20231127	171700	56215571	1971	1971	1971	1971	0
235	20231127	171600	56215571	1971	1971	1971	1971	0
236	20231127	171500	56215571	1971	1971	1971	1971	0
237	20231127	171400	56215571	1971	1971	1971	1971	0
238	20231127	171300	56215571	1971	1971	1971	1971	0
239	20231127	171200	56215571	1971	1971	1971	1971	0
240	20231127	171100	56215571	1971	1971	1971	1971	0
241	20231127	171000	56215571	1971	1971	1971	1971	0
242	20231127	170900	56215571	1971	1971	1971	1971	355
243	20231127	170800	56215571	1971	1971	1971	1971	0
244	20231127	170700	56215571	1971	1971	1971	1971	0
245	20231127	170600	56215571	1971	1971	1971	1971	0
246	20231127	170500	56215571	1971	1971	1971	1971	0
247	20231127	170400	56215571	1971	1971	1971	1971	0
248	20231127	170300	56215571	1971	1971	1971	1971	0
249	20231127	170200	56215571	1971	1971	1971	1971	0
250	20231127	170100	56215571	1971	1971	1971	1971	0
251	20231127	170000	56215571	1971	1971	1971	1971	0
252	20231127	165900	56215571	1971	1971	1971	1971	0
253	20231127	165800	56215571	1971	1971	1971	1971	0
254	20231127	165700	56215571	1971	1971	1971	1971	0
255	20231127	165600	56215571	1971	1971	1971	1971	0
256	20231127	165500	56215571	1971	1971	1971	1971	0
257	20231127	165400	56215571	1971	1971	1971	1971	0
258	20231127	165300	56215571	1971	1971	1971	1971	0
259	20231127	165200	56215571	1971	1971	1971	1971	0
260	20231127	165100	56215571	1971	1971	1971	1971	0
261	20231127	165000	56215571	1971	1971	1971	1971	0
262	20231127	164900	56215571	1971	1971	1971	1971	0
263	20231127	164800	56215571	1971	1971	1971	1971	0
264	20231127	164700	56215571	1971	1971	1971	1971	0
265	20231127	164600	56215571	1971	1971	1971	1971	0
266	20231127	164500	56215571	1971	1971	1971	1971	0
267	20231127	164400	56215571	1971	1971	1971	1971	0
268	20231127	164300	56215571	1971	1971	1971	1971	0
269	20231127	164200	56215571	1971	1971	1971	1971	0
270	20231127	164100	56215571	1971	1971	1971	1971	0
271	20231127	164000	56215571	1971	1971	1971	1971	0
272	20231127	163900	56215571	1971	1971	1971	1971	355
273	20231127	163800	56215571	1971	1971	1971	1971	0
274	20231127	163700	56215571	1971	1971	1971	1971	0
275	20231127	163600	56215571	1971	1971	1971	1971	0
276	20231127	163500	56215571	1971	1971	1971	1971	0
277	20231127	163400	56215571	1971	1971	1971	1971	0
278	20231127	163300	56215571	1971	1971	1971	1971	0
279	20231127	163200	56215571	1971	1971	1971	1971	0
280	20231127	163100	56215571	1971	1971	1971	1971	0
281	20231127	163000	56215571	1971	1971	1971	1971	0
282	20231127	162900	56215571	1971	1971	1971	1971	0
283	20231127	162800	56215571	1971	1971	1971	1971	0
284	20231127	162700	56215571	1971	1971	1971	1971	0
285	20231127	162600	56215571	1971	1971	1971	1971	0
286	20231127	162500	56215571	1971	1971	1971	1971	0
287	20231127	162400	56215571	1971	1971	1971	1971	0
288	20231127	162300	56215571	1971	1971	1971	1971	0
289	20231127	162200	56215571	1971	1971	1971	1971	0
290	20231127	162100	56215571	1971	1971	1971	1971	0
291	20231127	162000	56215571	1971	1971	1971	1971	0
292	20231127	161900	56215571	1971	1971	1971	1971	0
293	20231127	161800	56215571	1971	1971	1971	1971	0
294	20231127	161700	56215571	1971	1971	1971	1971	0
295	20231127	161600	56215571	1971	1971	1971	1971	0
296	20231127	161500	56215571	1971	1971	1971	1971	0
297	20231127	161400	56215571	1971	1971	1971	1971	0
298	20231127	161300	56215571	1971	1971	1971	1971	0
299	20231127	161200	56215571	1971	1971	1971	1971	0
300	20231127	161100	56215571	1971	1971	1971	1971	0
301	20231127	161000	56215571	1971	1971	1971	1971	0
302	20231127	160900	56215571	1971	1971	1971	1971	355
303	20231127	160800	56215571	1971	1971	1971	1971	0
304	20231127	160700	56215571	1971	1971	1971	1971	0
305	20231127	160600	56215571	1971	1971	1971	1971	0
306	20231127	160500	56215571	1971	1971	1971	1971	0
307	20231127	160400	56215571	1971	1971	1971	1971	0
308	20231127	160300	56215571	1971	1971	1971	1971	0
309	20231127	160200	56215571	1971	1971	1971	1971	0
310	20231127	160100	56215571	1971	1971	1971	1971	0
311	20231127	160000	56215571	1971	1971	1971	1971	0
312	20231127	155900	56215571	1971	1971	1971	1971	0
313	20231127	155800	56215571	1971	1971	1971	1971	0
314	20231127	155700	56215571	1971	1971	1971	1971	0
315	20231127	155600	56215571	1971	1971	1971	1971	0
316	20231127	155500	56215571	1971	1971	1971	1971	0
317	20231127	155400	56215571	1971	1971	1971	1971	0
318	20231127	155300	56215571	1971	1971	1971	1971	0
319	20231127	155200	56215571	1971	1971	1971	1971	0
320	20231127	155100	56215571	1971	1971	1971	1971	0
321	20231127	155000	56215571	1971	1971	1971	1971	0
322	20231127	154900	56215571	1971	1971	1971	1971	0
323	20231127	154800	56215571	1971	1971	1971	1971	0
324	20231127	154700	56215571	1971	1971	1971	1971	0
325	20231127	154600	56215571	1971	1971	1971	1971	0
326	20231127	154500	56215571	1971	1971	1971	1971	0
327	20231127	154400	56215571	1971	1971	1971	1971	0
328	20231127	154300	56215571	1971	1971	1971	1971	0
329	20231127	154200	56215571	1971	1971	1971	1971	0
330	20231127	154100	56215571	1971	1971	1971	1971	0
331	20231127	154000	56215571	1971	1971	1971	1971	0
332	20231127	153900	56215571	1971	1971	1971	1971	355
333	20231127	153800	56215571	1971	1971	1971	1971	0
334	20231127	153700	56215571	1971	1971	1971	1971	0
335	20231127	153600	56215571	1971	1971	1971	1971	0
336	20231127	153500	56215571	1971	1971	1971	1971	0
337	20231127	153400	56215571	1971	1971	1971	1971	0
338	20231127	153300	56215571	1971	1971	1971	1971	0
339	20231127	153200	56215571	1971	1971	1971	1971	0
340	20231127	153100	56215571	1971	1971	1971	1971	0
341	20231127	153000	56215571	1971	1971	1971	1971	355
342	20231127	152900	55515866	1971	1971	1971	1971	0
343	20231127	152800	55515866	1971	1971	1971	1971	0
344	20231127	152700	55515866	1971	1971	1971	1971	0
345	20231127	152600	55515866	1971	1971	1971	1971	0
346	20231127	152500	55515866	1971	1971	1971	1971	0
347	20231127	152400	55515866	1971	1971	1971	1971	0
348	20231127	152300	55515866	1971	1971	1971	1971	0
349	20231127	152200	55515866	1971	1971	1971	1971	0
350	20231127	152100	55515866	1971	1971	1971	1971	0
351	20231127	152000	55515866	1971	1971	1971	1971	0
352	20231127	151900	55515866	1971	1971	1984	1971	95
353	20231127	151800	55328377	1984	1976	1984	1976	30
354	20231127	151700	55268949	1976	1976	1976	1976	0
355	20231127	151600	55268949	1976	1976	1976	1976	1
356	20231127	151500	55266973	1969	1969	1969	1969	70
357	20231127	151400	55129143	1970	1970	1970	1970	0
358	20231127	151300	55129143	1970	1970	1970	1970	0
359	20231127	151200	55129143	1970	1969	1970	1969	23
360	20231127	151100	55083836	1968	1968	1968	1968	3
361	20231127	151000	55077932	1968	1968	1968	1968	3
362	20231127	150900	55072028	1968	1968	1968	1968	338
363	20231127	150800	54406844	1970	1970	1970	1970	0
364	20231127	150700	54406844	1970	1970	1970	1970	0
365	20231127	150600	54406844	1970	1970	1970	1970	110
366	20231127	150500	54190144	1970	1970	1970	1970	12
367	20231127	150400	54166504	1970	1970	1970	1970	0
368	20231127	150300	54166504	1970	1970	1970	1970	58
369	20231127	150200	54052244	1970	1970	1970	1970	20
370	20231127	150100	54012844	1970	1970	1970	1970	0
371	20231127	150000	54012844	1970	1970	1970	1970	50
372	20231127	145900	53914344	1970	1965	1970	1965	168
373	20231127	145800	53584018	1969	1969	1969	1969	20
374	20231127	145700	53544638	1970	1970	1970	1970	0
375	20231127	145600	53544638	1970	1970	1970	1970	0
376	20231127	145500	53544638	1970	1970	1970	1970	0
377	20231127	145400	53544638	1970	1970	1970	1970	0
378	20231127	145300	53544638	1970	1970	1970	1970	0
379	20231127	145200	53544638	1970	1970	1970	1970	0
380	20231127	145100	53544638	1970	1970	1970	1970	0
381	20231127	145000	53544638	1970	1970	1970	1970	0
382	20231127	144900	53544638	1970	1970	1970	1970	0
383	20231127	144800	53544638	1970	1970	1970	1970	0
384	20231127	144700	53544638	1970	1970	1970	1970	0
385	20231127	144600	53544638	1970	1970	1970	1970	0
386	20231127	144500	53544638	1970	1965	1970	1965	32
387	20231127	144400	53481629	1970	1970	1970	1970	0
388	20231127	144300	53481629	1970	1970	1970	1970	0
389	20231127	144200	53481629	1970	1970	1970	1970	0
390	20231127	144100	53481629	1970	1970	1970	1970	0
391	20231127	144000	53481629	1970	1970	1970	1970	0
392	20231127	143900	53481629	1970	1970	1970	1970	0
393	20231127	143800	53481629	1970	1970	1970	1970	0
394	20231127	143700	53481629	1970	1970	1970	1970	0
395	20231127	143600	53481629	1970	1971	1971	1970	902
396	20231127	143500	51704625	1971	1971	1971	1971	0
397	20231127	143400	51704625	1971	1971	1971	1971	0
398	20231127	143300	51704625	1971	1971	1971	1971	20
399	20231127	143200	51665205	1971	1971	1971	1971	0
400	20231127	143100	51665205	1971	1971	1971	1971	0
401	20231127	143000	51665205	1971	1972	1972	1971	1000
402	20231127	142900	49694134	1972	1972	1972	1972	57
403	20231127	142800	49581730	1979	1979	1979	1979	0
404	20231127	142700	49581730	1979	1979	1979	1979	0
405	20231127	142600	49581730	1979	1979	1979	1979	0
406	20231127	142500	49581730	1979	1979	1979	1979	0
407	20231127	142400	49581730	1979	1979	1979	1979	0
408	20231127	142300	49581730	1979	1979	1979	1979	0
409	20231127	142200	49581730	1979	1979	1979	1979	0
410	20231127	142100	49581730	1979	1979	1979	1979	0
411	20231127	142000	49581730	1979	1979	1979	1979	0
412	20231127	141900	49581730	1979	1979	1979	1979	0
413	20231127	141800	49581730	1979	1979	1979	1979	0
414	20231127	141700	49581730	1979	1979	1979	1979	0
415	20231127	141600	49581730	1979	1979	1979	1979	0
416	20231127	141500	49581730	1979	1979	1979	1979	0
417	20231127	141400	49581730	1979	1979	1979	1979	0
418	20231127	141300	49581730	1979	1979	1979	1979	1
419	20231127	141200	49579751	1972	1972	1972	1972	380
420	20231127	141100	48830391	1972	1973	1973	1972	11
421	20231127	141000	48808694	1973	1973	1973	1973	0
422	20231127	140900	48808694	1973	1973	1973	1973	0
423	20231127	140800	48808694	1973	1973	1973	1973	5
424	20231127	140700	48798829	1983	1983	1983	1983	0
425	20231127	140600	48798829	1983	1983	1983	1983	0
426	20231127	140500	48798829	1983	1983	1983	1983	0
427	20231127	140400	48798829	1983	1983	1983	1983	0
428	20231127	140300	48798829	1983	1983	1983	1983	0
429	20231127	140200	48798829	1983	1983	1983	1983	1
430	20231127	140100	48796846	1972	1972	1972	1972	0
431	20231127	140000	48796846	1972	1984	1984	1972	658
432	20231127	135900	47497369	1984	1984	1984	1984	5
433	20231127	135800	47487449	1984	1984	1984	1984	0
434	20231127	135700	47487449	1984	1984	1984	1984	0
435	20231127	135600	47487449	1984	1984	1984	1984	0
436	20231127	135500	47487449	1984	1984	1984	1984	0
437	20231127	135400	47487449	1984	1984	1984	1984	0
438	20231127	135300	47487449	1984	1984	1984	1984	0
439	20231127	135200	47487449	1984	1984	1984	1984	0
440	20231127	135100	47487449	1984	1984	1984	1984	0
441	20231127	135000	47487449	1984	1984	1984	1984	0
442	20231127	134900	47487449	1984	1984	1984	1984	0
443	20231127	134800	47487449	1984	1984	1984	1984	0
444	20231127	134700	47487449	1984	1984	1984	1984	300
445	20231127	134600	46892249	1984	1984	1984	1984	0
446	20231127	134500	46892249	1984	1984	1984	1984	0
447	20231127	134400	46892249	1984	1984	1984	1984	0
448	20231127	134300	46892249	1984	1984	1984	1984	0
449	20231127	134200	46892249	1984	1984	1984	1984	0
450	20231127	134100	46892249	1984	1984	1984	1984	0
451	20231127	134000	46892249	1984	1984	1984	1984	0
452	20231127	133900	46892249	1984	1984	1984	1984	0
453	20231127	133800	46892249	1984	1984	1984	1984	0
454	20231127	133700	46892249	1984	1984	1984	1984	0
455	20231127	133600	46892249	1984	1984	1984	1984	0
456	20231127	133500	46892249	1984	1984	1984	1984	0
457	20231127	133400	46892249	1984	1984	1984	1984	0
458	20231127	133300	46892249	1984	1984	1984	1984	10
459	20231127	133200	46872409	1984	1984	1984	1984	364
460	20231127	133100	46150233	1984	1984	1984	1984	0
461	20231127	133000	46150233	1984	1984	1984	1984	0
462	20231127	132900	46150233	1984	1984	1984	1984	0
463	20231127	132800	46150233	1984	1984	1984	1984	50
464	20231127	132700	46051033	1984	1990	1995	1984	1857
465	20231127	132600	42354224	1990	1984	1990	1984	83
466	20231127	132500	42189513	1984	1981	1984	1981	2
467	20231127	132400	42185548	1975	1975	1975	1975	0
468	20231127	132300	42185548	1975	1975	1975	1975	0
469	20231127	132200	42185548	1975	1970	1975	1970	170
470	20231127	132100	41850613	1970	1970	1970	1970	0
471	20231127	132000	41850613	1970	1970	1970	1970	0
472	20231127	131900	41850613	1970	1968	1970	1968	50
473	20231127	131800	41752116	1970	1970	1970	1970	0
474	20231127	131700	41752116	1970	1970	1970	1970	0
475	20231127	131600	41752116	1970	1970	1970	1970	30
476	20231127	131500	41693016	1970	1970	1970	1970	0
477	20231127	131400	41693016	1970	1970	1970	1970	0
478	20231127	131300	41693016	1970	1970	1970	1970	0
479	20231127	131200	41693016	1970	1970	1970	1970	0
480	20231127	131100	41693016	1970	1970	1970	1970	5
481	20231127	131000	41683166	1970	1970	1970	1970	21
482	20231127	130900	41641796	1967	1967	1967	1967	0
483	20231127	130800	41641796	1967	1967	1967	1967	31
484	20231127	130700	41580819	1970	1970	1970	1970	0
485	20231127	130600	41580819	1970	1967	1970	1967	459
486	20231127	130500	40677681	1960	1960	1960	1960	0
487	20231127	130400	40677681	1960	1960	1960	1960	53
488	20231127	130300	40573801	1952	1952	1952	1952	0
489	20231127	130200	40573801	1952	1952	1952	1952	0
490	20231127	130100	40573801	1952	1952	1952	1952	118
491	20231127	130000	40343465	1952	1952	1952	1952	0
492	20231127	125900	40343465	1952	1952	1952	1952	0
493	20231127	125800	40343465	1952	1952	1952	1952	0
494	20231127	125700	40343465	1952	1952	1952	1952	331
495	20231127	125600	39697353	1952	1952	1952	1950	260
496	20231127	125500	39189993	1952	1952	1952	1952	0
497	20231127	125400	39189993	1952	1952	1952	1952	11
498	20231127	125300	39168521	1950	1950	1950	1950	0
499	20231127	125200	39168521	1950	1950	1950	1950	0
500	20231127	125100	39168521	1950	1950	1950	1950	0
501	20231127	125000	39168521	1950	1950	1950	1950	0
502	20231127	124900	39168521	1950	1950	1950	1950	0
503	20231127	124800	39168521	1950	1950	1950	1950	11
504	20231127	124700	39147071	1950	1950	1950	1950	0
505	20231127	124600	39147071	1950	1950	1950	1950	0
506	20231127	124500	39147071	1950	1950	1950	1950	0
507	20231127	124400	39147071	1950	1950	1950	1950	42
508	20231127	124300	39065171	1950	1950	1950	1950	0
509	20231127	124200	39065171	1950	1950	1950	1950	3
510	20231127	124100	39059321	1950	1950	1950	1950	3
511	20231127	124000	39053471	1950	1950	1950	1950	0
512	20231127	123900	39053471	1950	1950	1950	1950	53
513	20231127	123800	38950121	1950	1950	1950	1950	0
514	20231127	123700	38950121	1950	1950	1950	1950	0
515	20231127	123600	38950121	1950	1950	1950	1950	3
516	20231127	123500	38944271	1950	1950	1950	1950	0
517	20231127	123400	38944271	1950	1950	1950	1950	0
518	20231127	123300	38944271	1950	1950	1950	1950	3
519	20231127	123200	38938421	1950	1950	1950	1950	59
520	20231127	123100	38823371	1950	1950	1950	1950	0
521	20231127	123000	38823371	1950	1951	1951	1950	3
522	20231127	122900	38817519	1951	1951	1951	1951	3
523	20231127	122800	38811666	1952	1952	1952	1952	0
524	20231127	122700	38811666	1952	1952	1952	1952	21
525	20231127	122600	38770674	1952	1948	1952	1947	157
526	20231127	122500	38464890	1952	1952	1952	1952	100
527	20231127	122400	38269690	1947	1947	1947	1947	0
528	20231127	122300	38269690	1947	1948	1948	1947	343
529	20231127	122200	37601567	1949	1952	1952	1949	4154
530	20231127	122100	29498865	1952	1952	1952	1952	0
531	20231127	122000	29498865	1952	1952	1952	1952	0
532	20231127	121900	29498865	1952	1952	1952	1952	0
533	20231127	121800	29498865	1952	1952	1952	1952	0
534	20231127	121700	29498865	1952	1952	1952	1952	0
535	20231127	121600	29498865	1952	1952	1952	1952	0
536	20231127	121500	29498865	1952	1952	1952	1952	0
537	20231127	121400	29498865	1952	1955	1955	1952	40
538	20231127	121300	29420779	1956	1956	1956	1956	0
539	20231127	121200	29420779	1956	1956	1956	1956	3
540	20231127	121100	29414911	1952	1952	1952	1952	0
541	20231127	121000	29414911	1952	1952	1952	1952	0
542	20231127	120900	29414911	1952	1952	1952	1952	2
543	20231127	120800	29411007	1952	1952	1952	1952	0
544	20231127	120700	29411007	1952	1952	1952	1952	20
545	20231127	120600	29371967	1952	1952	1952	1952	0
546	20231127	120500	29371967	1952	1952	1952	1952	0
547	20231127	120400	29371967	1952	1952	1952	1952	0
548	20231127	120300	29371967	1952	1952	1952	1952	0
549	20231127	120200	29371967	1952	1953	1953	1952	529
550	20231127	120100	28338915	1960	1960	1960	1960	0
551	20231127	120000	28338915	1960	1959	1960	1959	20
552	20231127	115900	28299731	1953	1953	1953	1953	0
553	20231127	115800	28299731	1953	1954	1954	1953	339
554	20231127	115700	27637659	1960	1960	1960	1960	0
555	20231127	115600	27637659	1960	1960	1960	1960	0
556	20231127	115500	27637659	1960	1960	1960	1960	0
557	20231127	115400	27637659	1960	1960	1960	1960	0
558	20231127	115300	27637659	1960	1960	1960	1960	0
559	20231127	115200	27637659	1960	1960	1960	1960	10
560	20231127	115100	27618059	1960	1960	1960	1960	0
561	20231127	115000	27618059	1960	1960	1960	1960	1
562	20231127	114900	27616099	1953	1953	1953	1953	0
563	20231127	114800	27616099	1953	1953	1953	1953	0
564	20231127	114700	27616099	1953	1953	1953	1953	0
565	20231127	114600	27616099	1953	1953	1953	1953	1
566	20231127	114500	27614146	1961	1961	1961	1961	0
567	20231127	114400	27614146	1961	1961	1961	1961	0
568	20231127	114300	27614146	1961	1960	1961	1960	20
569	20231127	114200	27574934	1961	1953	1961	1953	15
570	20231127	114100	27545575	1952	1952	1952	1952	142
571	20231127	114000	27268391	1952	1952	1952	1952	100
572	20231127	113900	27073191	1953	1953	1953	1953	0
573	20231127	113800	27073191	1953	1953	1953	1953	63
574	20231127	113700	26950152	1953	1953	1953	1953	0
575	20231127	113600	26950152	1953	1953	1953	1953	1
576	20231127	113500	26948199	1953	1957	1957	1953	26
577	20231127	113400	26897417	1957	1957	1957	1957	0
578	20231127	113300	26897417	1957	1957	1957	1957	1
579	20231127	113200	26895460	1952	1952	1952	1952	0
580	20231127	113100	26895460	1952	1952	1952	1952	0
581	20231127	113000	26895460	1952	1952	1952	1952	0
582	20231127	112900	26895460	1952	1952	1952	1952	1
583	20231127	112800	26893508	1959	1959	1959	1959	1
584	20231127	112700	26891549	1952	1952	1952	1952	4
585	20231127	112600	26883741	1961	1961	1961	1961	0
586	20231127	112500	26883741	1961	1961	1961	1961	0
587	20231127	112400	26883741	1961	1961	1961	1961	12
588	20231127	112300	26860209	1961	1961	1961	1961	0
589	20231127	112200	26860209	1961	1953	1961	1952	443
590	20231127	112100	25995345	1953	1954	1954	1953	105
591	20231127	112000	25790196	1954	1955	1955	1954	500
592	20231127	111900	24813191	1967	1967	1967	1967	0
593	20231127	111800	24813191	1967	1962	1967	1962	5
594	20231127	111700	24803374	1954	1954	1954	1954	0
595	20231127	111600	24803374	1954	1954	1954	1954	0
596	20231127	111500	24803374	1954	1955	1955	1954	72
597	20231127	111400	24662681	1955	1955	1955	1955	5
598	20231127	111300	24652906	1955	1955	1955	1955	0
599	20231127	111200	24652906	1955	1955	1955	1955	0
600	20231127	111100	24652906	1955	1955	1955	1955	20
601	20231127	111000	24613806	1954	1954	1954	1954	10
602	20231127	110900	24594266	1953	1953	1953	1953	0
603	20231127	110800	24594266	1953	1953	1953	1953	0
604	20231127	110700	24594266	1953	1953	1953	1953	0
605	20231127	110600	24594266	1953	1953	1953	1953	0
606	20231127	110500	24594266	1953	1954	1954	1953	50
607	20231127	110400	24496588	1965	1965	1965	1965	0
608	20231127	110300	24496588	1965	1965	1965	1965	0
609	20231127	110200	24496588	1965	1965	1965	1965	40
610	20231127	110100	24417988	1968	1968	1968	1968	0
611	20231127	110000	24417988	1968	1968	1968	1968	0
612	20231127	105900	24417988	1968	1968	1968	1968	0
613	20231127	105800	24417988	1968	1968	1968	1968	1
614	20231127	105700	24416020	1968	1968	1969	1968	28
615	20231127	105600	24360902	1953	1953	1953	1953	0
616	20231127	105500	24360902	1953	1953	1953	1953	0
617	20231127	105400	24360902	1953	1953	1953	1953	0
618	20231127	105300	24360902	1953	1953	1953	1953	0
619	20231127	105200	24360902	1953	1953	1953	1953	0
620	20231127	105100	24360902	1953	1968	1968	1953	1560
621	20231127	105000	21304849	1968	1968	1968	1968	0
622	20231127	104900	21304849	1968	1968	1968	1968	134
623	20231127	104800	21041137	1968	1968	1968	1968	0
624	20231127	104700	21041137	1968	1968	1968	1968	0
625	20231127	104600	21041137	1968	1968	1968	1968	9
626	20231127	104500	21023425	1968	1968	1968	1968	0
627	20231127	104400	21023425	1968	1968	1968	1968	157
628	20231127	104300	20714449	1968	1968	1968	1968	544
629	20231127	104200	19643857	1968	1968	1968	1968	0
630	20231127	104100	19643857	1968	1968	1968	1968	0
631	20231127	104000	19643857	1968	1968	1968	1968	0
632	20231127	103900	19643857	1968	1967	1968	1967	30
633	20231127	103800	19584818	1968	1968	1968	1968	30
634	20231127	103700	19525778	1968	1968	1968	1968	0
635	20231127	103600	19525778	1968	1968	1968	1968	0
636	20231127	103500	19525778	1968	1967	1968	1967	23
637	20231127	103400	19480525	1962	1967	1968	1962	1298
638	20231127	103300	16928560	1967	1967	1968	1967	69
639	20231127	103200	16792776	1966	1966	1966	1966	3
640	20231127	103100	16786878	1963	1963	1963	1963	3
641	20231127	103000	16780989	1963	1963	1963	1963	3
642	20231127	102900	16775100	1967	1967	1967	1967	84
643	20231127	102800	16609872	1967	1967	1967	1967	0
644	20231127	102700	16609872	1967	1967	1967	1967	0
645	20231127	102600	16609872	1967	1967	1967	1967	0
646	20231127	102500	16609872	1967	1967	1967	1967	1
647	20231127	102400	16607905	1968	1968	1968	1968	0
648	20231127	102300	16607905	1968	1968	1968	1968	215
649	20231127	102200	16184785	1968	1968	1968	1968	0
650	20231127	102100	16184785	1968	1968	1968	1968	0
651	20231127	102000	16184785	1968	1967	1968	1967	557
652	20231127	101900	15088659	1963	1963	1963	1963	0
653	20231127	101800	15088659	1963	1963	1963	1963	0
654	20231127	101700	15088659	1963	1963	1963	1963	0
655	20231127	101600	15088659	1963	1963	1963	1963	0
656	20231127	101500	15088659	1963	1963	1963	1963	431
657	20231127	101400	14242606	1963	1963	1963	1963	0
658	20231127	101300	14242606	1963	1963	1963	1963	0
659	20231127	101200	14242606	1963	1963	1963	1963	0
660	20231127	101100	14242606	1963	1968	1968	1963	51
661	20231127	101000	14142473	1968	1968	1968	1968	0
662	20231127	100900	14142473	1968	1968	1968	1968	0
663	20231127	100800	14142473	1968	1968	1968	1968	0
664	20231127	100700	14142473	1968	1968	1968	1968	1
665	20231127	100600	14140505	1968	1968	1968	1968	0
666	20231127	100500	14140505	1968	1968	1968	1968	0
667	20231127	100400	14140505	1968	1968	1968	1968	4
668	20231127	100300	14132633	1968	1968	1968	1968	0
669	20231127	100200	14132633	1968	1968	1968	1968	0
670	20231127	100100	14132633	1968	1968	1968	1968	0
671	20231127	100000	14132633	1968	1968	1968	1968	0
672	20231127	095900	14132633	1968	1968	1968	1968	3
673	20231127	095800	14126729	1960	1960	1960	1960	0
674	20231127	095700	14126729	1960	1960	1960	1960	0
675	20231127	095600	14126729	1960	1960	1960	1960	0
676	20231127	095500	14126729	1960	1960	1960	1960	0
677	20231127	095400	14126729	1960	1960	1960	1960	0
678	20231127	095300	14126729	1960	1960	1960	1960	0
679	20231127	095200	14126729	1960	1960	1960	1960	0
680	20231127	095100	14126729	1960	1960	1960	1960	1
681	20231127	095000	14124769	1960	1960	1960	1960	0
682	20231127	094900	14124769	1960	1960	1960	1960	0
683	20231127	094800	14124769	1960	1960	1960	1960	0
684	20231127	094700	14124769	1960	1960	1960	1952	553
685	20231127	094600	13041041	1970	1970	1970	1970	0
686	20231127	094500	13041041	1970	1970	1970	1970	0
687	20231127	094400	13041041	1970	1970	1970	1970	0
688	20231127	094300	13041041	1970	1970	1970	1970	0
689	20231127	094200	13041041	1970	1969	1970	1969	158
690	20231127	094100	12729844	1970	1970	1970	1970	0
691	20231127	094000	12729844	1970	1968	1970	1968	304
692	20231127	093900	12131076	1970	1963	1970	1963	111
693	20231127	093800	11912812	1963	1963	1963	1963	4
694	20231127	093700	11904960	1963	1960	1963	1960	71
695	20231127	093600	11765791	1960	1960	1960	1960	16
696	20231127	093500	11734431	1960	1960	1960	1960	0
697	20231127	093400	11734431	1960	1960	1960	1960	14
698	20231127	093300	11706991	1960	1960	1960	1960	0
699	20231127	093200	11706991	1960	1960	1960	1960	7
700	20231127	093100	11693271	1960	1960	1960	1960	1
701	20231127	093000	11691311	1962	1962	1962	1962	0
702	20231127	092900	11691311	1962	1962	1962	1962	0
703	20231127	092800	11691311	1962	1962	1962	1962	0
704	20231127	092700	11691311	1962	1962	1962	1962	0
705	20231127	092600	11691311	1962	1962	1962	1962	0
706	20231127	092500	11691311	1962	1962	1962	1962	0
707	20231127	092400	11691311	1962	1962	1962	1962	2
708	20231127	092300	11687387	1964	1953	1964	1953	35
709	20231127	092200	11618862	1950	1950	1950	1950	22
710	20231127	092100	11575962	1951	1954	1954	1951	528
711	20231127	092000	10544739	1964	1964	1964	1964	0
712	20231127	091900	10544739	1964	1964	1964	1964	0
713	20231127	091800	10544739	1964	1955	1965	1955	417
714	20231127	091700	9729475	1956	1956	1956	1956	0
715	20231127	091600	9729475	1956	1956	1956	1956	2
716	20231127	091500	9725563	1956	1957	1970	1956	105
717	20231127	091400	9520163	1973	1972	1973	1960	146
718	20231127	091300	9233843	1965	1965	1965	1965	118
719	20231127	091200	9001973	1971	1971	1971	1971	0
720	20231127	091100	9001973	1971	1971	1971	1971	20
721	20231127	091000	8962553	1971	1970	1971	1970	302
722	20231127	090900	8367384	1970	1971	1971	1970	254
723	20231127	090800	7866751	1971	1980	1980	1971	1496
724	20231127	090700	4908064	1981	1981	1981	1981	159
725	20231127	090600	4593085	1980	1980	1980	1980	0
726	20231127	090500	4593085	1980	1980	1980	1980	0
727	20231127	090400	4593085	1980	1980	1980	1980	259
728	20231127	090300	4080265	1980	1980	1980	1980	120
729	20231127	090200	3842665	1992	1980	1992	1980	80
730	20231127	090100	3683665	1992	1992	1992	1992	3
731	20231127	090000	3677689	1976	1994	1994	1976	1847