KissMeData/455310/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	213000	14007931	1978	1978	1978	1978	80
3	20231129	212900	14007931	1978	1978	1978	1978	0
4	20231129	212800	14007931	1978	1978	1978	1978	0
5	20231129	212700	14007931	1978	1978	1978	1978	0
6	20231129	212600	14007931	1978	1978	1978	1978	0
7	20231129	212500	14007931	1978	1978	1978	1978	0
8	20231129	212400	14007931	1978	1978	1978	1978	0
9	20231129	212300	14007931	1978	1978	1978	1978	0
10	20231129	212200	14007931	1978	1978	1978	1978	0
11	20231129	212100	14007931	1978	1978	1978	1978	0
12	20231129	212000	14007931	1978	1978	1978	1978	0
13	20231129	211900	14007931	1978	1978	1978	1978	0
14	20231129	211800	14007931	1978	1978	1978	1978	0
15	20231129	211700	14007931	1978	1978	1978	1978	0
16	20231129	211600	14007931	1978	1978	1978	1978	0
17	20231129	211500	14007931	1978	1978	1978	1978	0
18	20231129	211400	14007931	1978	1978	1978	1978	0
19	20231129	211300	14007931	1978	1978	1978	1978	0
20	20231129	211200	14007931	1978	1978	1978	1978	0
21	20231129	211100	14007931	1978	1978	1978	1978	0
22	20231129	211000	14007931	1978	1978	1978	1978	0
23	20231129	210900	14007931	1978	1978	1978	1978	0
24	20231129	210800	14007931	1978	1978	1978	1978	0
25	20231129	210700	14007931	1978	1978	1978	1978	0
26	20231129	210600	14007931	1978	1978	1978	1978	0
27	20231129	210500	14007931	1978	1978	1978	1978	0
28	20231129	210400	14007931	1978	1978	1978	1978	0
29	20231129	210300	14007931	1978	1978	1978	1978	0
30	20231129	210200	14007931	1978	1978	1978	1978	0
31	20231129	210100	14007931	1978	1978	1978	1978	0
32	20231129	210000	14007931	1978	1978	1978	1978	80
33	20231129	205900	14007931	1978	1978	1978	1978	0
34	20231129	205800	14007931	1978	1978	1978	1978	0
35	20231129	205700	14007931	1978	1978	1978	1978	0
36	20231129	205600	14007931	1978	1978	1978	1978	0
37	20231129	205500	14007931	1978	1978	1978	1978	0
38	20231129	205400	14007931	1978	1978	1978	1978	0
39	20231129	205300	14007931	1978	1978	1978	1978	0
40	20231129	205200	14007931	1978	1978	1978	1978	0
41	20231129	205100	14007931	1978	1978	1978	1978	0
42	20231129	205000	14007931	1978	1978	1978	1978	0
43	20231129	204900	14007931	1978	1978	1978	1978	0
44	20231129	204800	14007931	1978	1978	1978	1978	0
45	20231129	204700	14007931	1978	1978	1978	1978	0
46	20231129	204600	14007931	1978	1978	1978	1978	0
47	20231129	204500	14007931	1978	1978	1978	1978	0
48	20231129	204400	14007931	1978	1978	1978	1978	0
49	20231129	204300	14007931	1978	1978	1978	1978	0
50	20231129	204200	14007931	1978	1978	1978	1978	0
51	20231129	204100	14007931	1978	1978	1978	1978	0
52	20231129	204000	14007931	1978	1978	1978	1978	0
53	20231129	203900	14007931	1978	1978	1978	1978	0
54	20231129	203800	14007931	1978	1978	1978	1978	0
55	20231129	203700	14007931	1978	1978	1978	1978	0
56	20231129	203600	14007931	1978	1978	1978	1978	0
57	20231129	203500	14007931	1978	1978	1978	1978	0
58	20231129	203400	14007931	1978	1978	1978	1978	0
59	20231129	203300	14007931	1978	1978	1978	1978	0
60	20231129	203200	14007931	1978	1978	1978	1978	0
61	20231129	203100	14007931	1978	1978	1978	1978	0
62	20231129	203000	14007931	1978	1978	1978	1978	80
63	20231129	202900	14007931	1978	1978	1978	1978	0
64	20231129	202800	14007931	1978	1978	1978	1978	0
65	20231129	202700	14007931	1978	1978	1978	1978	0
66	20231129	202600	14007931	1978	1978	1978	1978	0
67	20231129	202500	14007931	1978	1978	1978	1978	0
68	20231129	202400	14007931	1978	1978	1978	1978	0
69	20231129	202300	14007931	1978	1978	1978	1978	0
70	20231129	202200	14007931	1978	1978	1978	1978	0
71	20231129	202100	14007931	1978	1978	1978	1978	0
72	20231129	202000	14007931	1978	1978	1978	1978	0
73	20231129	201900	14007931	1978	1978	1978	1978	0
74	20231129	201800	14007931	1978	1978	1978	1978	0
75	20231129	201700	14007931	1978	1978	1978	1978	0
76	20231129	201600	14007931	1978	1978	1978	1978	0
77	20231129	201500	14007931	1978	1978	1978	1978	0
78	20231129	201400	14007931	1978	1978	1978	1978	0
79	20231129	201300	14007931	1978	1978	1978	1978	0
80	20231129	201200	14007931	1978	1978	1978	1978	0
81	20231129	201100	14007931	1978	1978	1978	1978	0
82	20231129	201000	14007931	1978	1978	1978	1978	0
83	20231129	200900	14007931	1978	1978	1978	1978	0
84	20231129	200800	14007931	1978	1978	1978	1978	0
85	20231129	200700	14007931	1978	1978	1978	1978	0
86	20231129	200600	14007931	1978	1978	1978	1978	0
87	20231129	200500	14007931	1978	1978	1978	1978	0
88	20231129	200400	14007931	1978	1978	1978	1978	0
89	20231129	200300	14007931	1978	1978	1978	1978	0
90	20231129	200200	14007931	1978	1978	1978	1978	0
91	20231129	200100	14007931	1978	1978	1978	1978	0
92	20231129	200000	14007931	1978	1978	1978	1978	80
93	20231129	195900	14007931	1978	1978	1978	1978	0
94	20231129	195800	14007931	1978	1978	1978	1978	0
95	20231129	195700	14007931	1978	1978	1978	1978	0
96	20231129	195600	14007931	1978	1978	1978	1978	0
97	20231129	195500	14007931	1978	1978	1978	1978	0
98	20231129	195400	14007931	1978	1978	1978	1978	0
99	20231129	195300	14007931	1978	1978	1978	1978	0
100	20231129	195200	14007931	1978	1978	1978	1978	0
101	20231129	195100	14007931	1978	1978	1978	1978	0
102	20231129	195000	14007931	1978	1978	1978	1978	0
103	20231129	194900	14007931	1978	1978	1978	1978	0
104	20231129	194800	14007931	1978	1978	1978	1978	0
105	20231129	194700	14007931	1978	1978	1978	1978	0
106	20231129	194600	14007931	1978	1978	1978	1978	0
107	20231129	194500	14007931	1978	1978	1978	1978	0
108	20231129	194400	14007931	1978	1978	1978	1978	0
109	20231129	194300	14007931	1978	1978	1978	1978	0
110	20231129	194200	14007931	1978	1978	1978	1978	0
111	20231129	194100	14007931	1978	1978	1978	1978	0
112	20231129	194000	14007931	1978	1978	1978	1978	0
113	20231129	193900	14007931	1978	1978	1978	1978	0
114	20231129	193800	14007931	1978	1978	1978	1978	0
115	20231129	193700	14007931	1978	1978	1978	1978	0
116	20231129	193600	14007931	1978	1978	1978	1978	0
117	20231129	193500	14007931	1978	1978	1978	1978	0
118	20231129	193400	14007931	1978	1978	1978	1978	0
119	20231129	193300	14007931	1978	1978	1978	1978	0
120	20231129	193200	14007931	1978	1978	1978	1978	0
121	20231129	193100	14007931	1978	1978	1978	1978	0
122	20231129	193000	14007931	1978	1978	1978	1978	80
123	20231129	192900	14007931	1978	1978	1978	1978	0
124	20231129	192800	14007931	1978	1978	1978	1978	0
125	20231129	192700	14007931	1978	1978	1978	1978	0
126	20231129	192600	14007931	1978	1978	1978	1978	0
127	20231129	192500	14007931	1978	1978	1978	1978	0
128	20231129	192400	14007931	1978	1978	1978	1978	0
129	20231129	192300	14007931	1978	1978	1978	1978	0
130	20231129	192200	14007931	1978	1978	1978	1978	0
131	20231129	192100	14007931	1978	1978	1978	1978	0
132	20231129	192000	14007931	1978	1978	1978	1978	0
133	20231129	191900	14007931	1978	1978	1978	1978	0
134	20231129	191800	14007931	1978	1978	1978	1978	0
135	20231129	191700	14007931	1978	1978	1978	1978	0
136	20231129	191600	14007931	1978	1978	1978	1978	0
137	20231129	191500	14007931	1978	1978	1978	1978	0
138	20231129	191400	14007931	1978	1978	1978	1978	0
139	20231129	191300	14007931	1978	1978	1978	1978	0
140	20231129	191200	14007931	1978	1978	1978	1978	0
141	20231129	191100	14007931	1978	1978	1978	1978	0
142	20231129	191000	14007931	1978	1978	1978	1978	0
143	20231129	190900	14007931	1978	1978	1978	1978	0
144	20231129	190800	14007931	1978	1978	1978	1978	0
145	20231129	190700	14007931	1978	1978	1978	1978	0
146	20231129	190600	14007931	1978	1978	1978	1978	0
147	20231129	190500	14007931	1978	1978	1978	1978	0
148	20231129	190400	14007931	1978	1978	1978	1978	0
149	20231129	190300	14007931	1978	1978	1978	1978	0
150	20231129	190200	14007931	1978	1978	1978	1978	0
151	20231129	190100	14007931	1978	1978	1978	1978	0
152	20231129	190000	14007931	1978	1978	1978	1978	80
153	20231129	185900	14007931	1978	1978	1978	1978	0
154	20231129	185800	14007931	1978	1978	1978	1978	0
155	20231129	185700	14007931	1978	1978	1978	1978	0
156	20231129	185600	14007931	1978	1978	1978	1978	0
157	20231129	185500	14007931	1978	1978	1978	1978	0
158	20231129	185400	14007931	1978	1978	1978	1978	0
159	20231129	185300	14007931	1978	1978	1978	1978	0
160	20231129	185200	14007931	1978	1978	1978	1978	0
161	20231129	185100	14007931	1978	1978	1978	1978	0
162	20231129	185000	14007931	1978	1978	1978	1978	0
163	20231129	184900	14007931	1978	1978	1978	1978	0
164	20231129	184800	14007931	1978	1978	1978	1978	0
165	20231129	184700	14007931	1978	1978	1978	1978	0
166	20231129	184600	14007931	1978	1978	1978	1978	0
167	20231129	184500	14007931	1978	1978	1978	1978	0
168	20231129	184400	14007931	1978	1978	1978	1978	0
169	20231129	184300	14007931	1978	1978	1978	1978	0
170	20231129	184200	14007931	1978	1978	1978	1978	0
171	20231129	184100	14007931	1978	1978	1978	1978	0
172	20231129	184000	14007931	1978	1978	1978	1978	0
173	20231129	183900	14007931	1978	1978	1978	1978	0
174	20231129	183800	14007931	1978	1978	1978	1978	0
175	20231129	183700	14007931	1978	1978	1978	1978	0
176	20231129	183600	14007931	1978	1978	1978	1978	0
177	20231129	183500	14007931	1978	1978	1978	1978	0
178	20231129	183400	14007931	1978	1978	1978	1978	0
179	20231129	183300	14007931	1978	1978	1978	1978	0
180	20231129	183200	14007931	1978	1978	1978	1978	0
181	20231129	183100	14007931	1978	1978	1978	1978	0
182	20231129	183000	14007931	1978	1978	1978	1978	80
183	20231129	182900	14007931	1978	1978	1978	1978	0
184	20231129	182800	14007931	1978	1978	1978	1978	0
185	20231129	182700	14007931	1978	1978	1978	1978	0
186	20231129	182600	14007931	1978	1978	1978	1978	0
187	20231129	182500	14007931	1978	1978	1978	1978	0
188	20231129	182400	14007931	1978	1978	1978	1978	0
189	20231129	182300	14007931	1978	1978	1978	1978	0
190	20231129	182200	14007931	1978	1978	1978	1978	0
191	20231129	182100	14007931	1978	1978	1978	1978	0
192	20231129	182000	14007931	1978	1978	1978	1978	0
193	20231129	181900	14007931	1978	1978	1978	1978	0
194	20231129	181800	14007931	1978	1978	1978	1978	0
195	20231129	181700	14007931	1978	1978	1978	1978	0
196	20231129	181600	14007931	1978	1978	1978	1978	0
197	20231129	181500	14007931	1978	1978	1978	1978	0
198	20231129	181400	14007931	1978	1978	1978	1978	0
199	20231129	181300	14007931	1978	1978	1978	1978	0
200	20231129	181200	14007931	1978	1978	1978	1978	0
201	20231129	181100	14007931	1978	1978	1978	1978	0
202	20231129	181000	14007931	1978	1978	1978	1978	0
203	20231129	180900	14007931	1978	1978	1978	1978	0
204	20231129	180800	14007931	1978	1978	1978	1978	0
205	20231129	180700	14007931	1978	1978	1978	1978	0
206	20231129	180600	14007931	1978	1978	1978	1978	0
207	20231129	180500	14007931	1978	1978	1978	1978	0
208	20231129	180400	14007931	1978	1978	1978	1978	0
209	20231129	180300	14007931	1978	1978	1978	1978	0
210	20231129	180200	14007931	1978	1978	1978	1978	0
211	20231129	180100	14007931	1978	1978	1978	1978	0
212	20231129	180000	14007931	1978	1978	1978	1978	80
213	20231129	175900	14007931	1978	1978	1978	1978	0
214	20231129	175800	14007931	1978	1978	1978	1978	0
215	20231129	175700	14007931	1978	1978	1978	1978	0
216	20231129	175600	14007931	1978	1978	1978	1978	0
217	20231129	175500	14007931	1978	1978	1978	1978	0
218	20231129	175400	14007931	1978	1978	1978	1978	0
219	20231129	175300	14007931	1978	1978	1978	1978	0
220	20231129	175200	14007931	1978	1978	1978	1978	0
221	20231129	175100	14007931	1978	1978	1978	1978	0
222	20231129	175000	14007931	1978	1978	1978	1978	0
223	20231129	174900	14007931	1978	1978	1978	1978	0
224	20231129	174800	14007931	1978	1978	1978	1978	0
225	20231129	174700	14007931	1978	1978	1978	1978	0
226	20231129	174600	14007931	1978	1978	1978	1978	0
227	20231129	174500	14007931	1978	1978	1978	1978	0
228	20231129	174400	14007931	1978	1978	1978	1978	0
229	20231129	174300	14007931	1978	1978	1978	1978	0
230	20231129	174200	14007931	1978	1978	1978	1978	0
231	20231129	174100	14007931	1978	1978	1978	1978	0
232	20231129	174000	14007931	1978	1978	1978	1978	0
233	20231129	173900	14007931	1978	1978	1978	1978	0
234	20231129	173800	14007931	1978	1978	1978	1978	0
235	20231129	173700	14007931	1978	1978	1978	1978	0
236	20231129	173600	14007931	1978	1978	1978	1978	0
237	20231129	173500	14007931	1978	1978	1978	1978	0
238	20231129	173400	14007931	1978	1978	1978	1978	0
239	20231129	173300	14007931	1978	1978	1978	1978	0
240	20231129	173200	14007931	1978	1978	1978	1978	0
241	20231129	173100	14007931	1978	1978	1978	1978	0
242	20231129	173000	14007931	1978	1978	1978	1978	80
243	20231129	172900	14007931	1978	1978	1978	1978	0
244	20231129	172800	14007931	1978	1978	1978	1978	0
245	20231129	172700	14007931	1978	1978	1978	1978	0
246	20231129	172600	14007931	1978	1978	1978	1978	0
247	20231129	172500	14007931	1978	1978	1978	1978	0
248	20231129	172400	14007931	1978	1978	1978	1978	0
249	20231129	172300	14007931	1978	1978	1978	1978	0
250	20231129	172200	14007931	1978	1978	1978	1978	0
251	20231129	172100	14007931	1978	1978	1978	1978	0
252	20231129	172000	14007931	1978	1978	1978	1978	0
253	20231129	171900	14007931	1978	1978	1978	1978	0
254	20231129	171800	14007931	1978	1978	1978	1978	0
255	20231129	171700	14007931	1978	1978	1978	1978	0
256	20231129	171600	14007931	1978	1978	1978	1978	0
257	20231129	171500	14007931	1978	1978	1978	1978	0
258	20231129	171400	14007931	1978	1978	1978	1978	0
259	20231129	171300	14007931	1978	1978	1978	1978	0
260	20231129	171200	14007931	1978	1978	1978	1978	0
261	20231129	171100	14007931	1978	1978	1978	1978	0
262	20231129	171000	14007931	1978	1978	1978	1978	0
263	20231129	170900	14007931	1978	1978	1978	1978	0
264	20231129	170800	14007931	1978	1978	1978	1978	0
265	20231129	170700	14007931	1978	1978	1978	1978	0
266	20231129	170600	14007931	1978	1978	1978	1978	0
267	20231129	170500	14007931	1978	1978	1978	1978	0
268	20231129	170400	14007931	1978	1978	1978	1978	0
269	20231129	170300	14007931	1978	1978	1978	1978	0
270	20231129	170200	14007931	1978	1978	1978	1978	0
271	20231129	170100	14007931	1978	1978	1978	1978	0
272	20231129	170000	14007931	1978	1978	1978	1978	80
273	20231129	165900	14007931	1978	1978	1978	1978	0
274	20231129	165800	14007931	1978	1978	1978	1978	0
275	20231129	165700	14007931	1978	1978	1978	1978	0
276	20231129	165600	14007931	1978	1978	1978	1978	0
277	20231129	165500	14007931	1978	1978	1978	1978	0
278	20231129	165400	14007931	1978	1978	1978	1978	0
279	20231129	165300	14007931	1978	1978	1978	1978	0
280	20231129	165200	14007931	1978	1978	1978	1978	0
281	20231129	165100	14007931	1978	1978	1978	1978	0
282	20231129	165000	14007931	1978	1978	1978	1978	0
283	20231129	164900	14007931	1978	1978	1978	1978	0
284	20231129	164800	14007931	1978	1978	1978	1978	0
285	20231129	164700	14007931	1978	1978	1978	1978	0
286	20231129	164600	14007931	1978	1978	1978	1978	0
287	20231129	164500	14007931	1978	1978	1978	1978	0
288	20231129	164400	14007931	1978	1978	1978	1978	0
289	20231129	164300	14007931	1978	1978	1978	1978	0
290	20231129	164200	14007931	1978	1978	1978	1978	0
291	20231129	164100	14007931	1978	1978	1978	1978	0
292	20231129	164000	14007931	1978	1978	1978	1978	0
293	20231129	163900	14007931	1978	1978	1978	1978	0
294	20231129	163800	14007931	1978	1978	1978	1978	0
295	20231129	163700	14007931	1978	1978	1978	1978	0
296	20231129	163600	14007931	1978	1978	1978	1978	0
297	20231129	163500	14007931	1978	1978	1978	1978	0
298	20231129	163400	14007931	1978	1978	1978	1978	0
299	20231129	163300	14007931	1978	1978	1978	1978	0
300	20231129	163200	14007931	1978	1978	1978	1978	0
301	20231129	163100	14007931	1978	1978	1978	1978	0
302	20231129	163000	14007931	1978	1978	1978	1978	80
303	20231129	162900	14007931	1978	1978	1978	1978	0
304	20231129	162800	14007931	1978	1978	1978	1978	0
305	20231129	162700	14007931	1978	1978	1978	1978	0
306	20231129	162600	14007931	1978	1978	1978	1978	0
307	20231129	162500	14007931	1978	1978	1978	1978	0
308	20231129	162400	14007931	1978	1978	1978	1978	0
309	20231129	162300	14007931	1978	1978	1978	1978	0
310	20231129	162200	14007931	1978	1978	1978	1978	0
311	20231129	162100	14007931	1978	1978	1978	1978	0
312	20231129	162000	14007931	1978	1978	1978	1978	0
313	20231129	161900	14007931	1978	1978	1978	1978	0
314	20231129	161800	14007931	1978	1978	1978	1978	0
315	20231129	161700	14007931	1978	1978	1978	1978	0
316	20231129	161600	14007931	1978	1978	1978	1978	0
317	20231129	161500	14007931	1978	1978	1978	1978	0
318	20231129	161400	14007931	1978	1978	1978	1978	0
319	20231129	161300	14007931	1978	1978	1978	1978	0
320	20231129	161200	14007931	1978	1978	1978	1978	0
321	20231129	161100	14007931	1978	1978	1978	1978	0
322	20231129	161000	14007931	1978	1978	1978	1978	0
323	20231129	160900	14007931	1978	1978	1978	1978	0
324	20231129	160800	14007931	1978	1978	1978	1978	0
325	20231129	160700	14007931	1978	1978	1978	1978	0
326	20231129	160600	14007931	1978	1978	1978	1978	0
327	20231129	160500	14007931	1978	1978	1978	1978	0
328	20231129	160400	14007931	1978	1978	1978	1978	0
329	20231129	160300	14007931	1978	1978	1978	1978	0
330	20231129	160200	14007931	1978	1978	1978	1978	0
331	20231129	160100	14007931	1978	1978	1978	1978	0
332	20231129	160000	14007931	1978	1978	1978	1978	80
333	20231129	155900	14007931	1978	1978	1978	1978	0
334	20231129	155800	14007931	1978	1978	1978	1978	0
335	20231129	155700	14007931	1978	1978	1978	1978	0
336	20231129	155600	14007931	1978	1978	1978	1978	0
337	20231129	155500	14007931	1978	1978	1978	1978	0
338	20231129	155400	14007931	1978	1978	1978	1978	0
339	20231129	155300	14007931	1978	1978	1978	1978	0
340	20231129	155200	14007931	1978	1978	1978	1978	0
341	20231129	155100	14007931	1978	1978	1978	1978	0
342	20231129	155000	14007931	1978	1978	1978	1978	0
343	20231129	154900	14007931	1978	1978	1978	1978	0
344	20231129	154800	14007931	1978	1978	1978	1978	0
345	20231129	154700	14007931	1978	1978	1978	1978	0
346	20231129	154600	14007931	1978	1978	1978	1978	0
347	20231129	154500	14007931	1978	1978	1978	1978	0
348	20231129	154400	14007931	1978	1978	1978	1978	0
349	20231129	154300	14007931	1978	1978	1978	1978	0
350	20231129	154200	14007931	1978	1978	1978	1978	0
351	20231129	154100	14007931	1978	1978	1978	1978	0
352	20231129	154000	14007931	1978	1978	1978	1978	0
353	20231129	153900	14007931	1978	1978	1978	1978	0
354	20231129	153800	14007931	1978	1978	1978	1978	0
355	20231129	153700	14007931	1978	1978	1978	1978	0
356	20231129	153600	14007931	1978	1978	1978	1978	0
357	20231129	153500	14007931	1978	1978	1978	1978	0
358	20231129	153400	14007931	1978	1978	1978	1978	0
359	20231129	153300	14007931	1978	1978	1978	1978	0
360	20231129	153200	14007931	1978	1978	1978	1978	0
361	20231129	153100	14007931	1978	1978	1978	1978	0
362	20231129	153000	14007931	1978	1978	1978	1978	160
363	20231129	152900	13849691	1985	1985	1985	1985	0
364	20231129	152800	13849691	1985	1985	1985	1985	0
365	20231129	152700	13849691	1985	1985	1985	1985	0
366	20231129	152600	13849691	1985	1985	1985	1985	0
367	20231129	152500	13849691	1985	1985	1985	1985	0
368	20231129	152400	13849691	1985	1985	1985	1985	0
369	20231129	152300	13849691	1985	1985	1985	1985	0
370	20231129	152200	13849691	1985	1985	1985	1985	0
371	20231129	152100	13849691	1985	1985	1985	1985	0
372	20231129	152000	13849691	1985	1985	1985	1985	0
373	20231129	151900	13849691	1985	1985	1985	1985	0
374	20231129	151800	13849691	1985	1985	1985	1985	0
375	20231129	151700	13849691	1985	1985	1985	1985	0
376	20231129	151600	13849691	1985	1985	1985	1985	0
377	20231129	151500	13849691	1985	1985	1985	1985	0
378	20231129	151400	13849691	1985	1985	1985	1985	0
379	20231129	151300	13849691	1985	1985	1985	1985	0
380	20231129	151200	13849691	1985	1985	1985	1985	0
381	20231129	151100	13849691	1985	1985	1985	1985	0
382	20231129	151000	13849691	1985	1985	1985	1985	0
383	20231129	150900	13849691	1985	1985	1985	1985	0
384	20231129	150800	13849691	1985	1985	1985	1985	0
385	20231129	150700	13849691	1985	1985	1985	1985	0
386	20231129	150600	13849691	1985	1985	1985	1985	0
387	20231129	150500	13849691	1985	1985	1985	1985	0
388	20231129	150400	13849691	1985	1985	1985	1985	0
389	20231129	150300	13849691	1985	1985	1985	1985	0
390	20231129	150200	13849691	1985	1985	1985	1985	0
391	20231129	150100	13849691	1985	1985	1985	1985	0
392	20231129	150000	13849691	1985	1985	1985	1985	10
393	20231129	145900	13829841	1978	1978	1978	1978	0
394	20231129	145800	13829841	1978	1978	1978	1978	0
395	20231129	145700	13829841	1978	1978	1978	1978	0
396	20231129	145600	13829841	1978	1978	1978	1978	0
397	20231129	145500	13829841	1978	1978	1978	1978	0
398	20231129	145400	13829841	1978	1978	1978	1978	0
399	20231129	145300	13829841	1978	1978	1978	1978	0
400	20231129	145200	13829841	1978	1978	1978	1978	0
401	20231129	145100	13829841	1978	1978	1978	1978	0
402	20231129	145000	13829841	1978	1978	1978	1978	0
403	20231129	144900	13829841	1978	1978	1978	1978	0
404	20231129	144800	13829841	1978	1978	1978	1978	1
405	20231129	144700	13827863	1978	1978	1978	1978	0
406	20231129	144600	13827863	1978	1978	1978	1978	0
407	20231129	144500	13827863	1978	1978	1978	1978	0
408	20231129	144400	13827863	1978	1978	1978	1978	0
409	20231129	144300	13827863	1978	1978	1978	1978	0
410	20231129	144200	13827863	1978	1978	1978	1978	10
411	20231129	144100	13808083	1985	1985	1985	1985	0
412	20231129	144000	13808083	1985	1985	1985	1985	0
413	20231129	143900	13808083	1985	1985	1985	1985	0
414	20231129	143800	13808083	1985	1985	1985	1985	0
415	20231129	143700	13808083	1985	1985	1985	1985	0
416	20231129	143600	13808083	1985	1985	1985	1985	0
417	20231129	143500	13808083	1985	1985	1985	1985	0
418	20231129	143400	13808083	1985	1985	1985	1985	0
419	20231129	143300	13808083	1985	1985	1985	1985	0
420	20231129	143200	13808083	1985	1985	1985	1985	0
421	20231129	143100	13808083	1985	1985	1985	1985	0
422	20231129	143000	13808083	1985	1985	1985	1985	0
423	20231129	142900	13808083	1985	1985	1985	1985	0
424	20231129	142800	13808083	1985	1985	1985	1985	0
425	20231129	142700	13808083	1985	1985	1985	1985	0
426	20231129	142600	13808083	1985	1985	1985	1985	10
427	20231129	142500	13788233	1978	1978	1978	1978	0
428	20231129	142400	13788233	1978	1978	1978	1978	103
429	20231129	142300	13584499	1985	1985	1985	1985	0
430	20231129	142200	13584499	1985	1985	1985	1985	0
431	20231129	142100	13584499	1985	1985	1985	1985	0
432	20231129	142000	13584499	1985	1985	1985	1985	0
433	20231129	141900	13584499	1985	1985	1985	1985	0
434	20231129	141800	13584499	1985	1985	1985	1985	0
435	20231129	141700	13584499	1985	1985	1985	1985	0
436	20231129	141600	13584499	1985	1985	1985	1985	0
437	20231129	141500	13584499	1985	1985	1985	1985	0
438	20231129	141400	13584499	1985	1985	1985	1985	0
439	20231129	141300	13584499	1985	1985	1985	1985	0
440	20231129	141200	13584499	1985	1985	1985	1985	0
441	20231129	141100	13584499	1985	1985	1985	1985	0
442	20231129	141000	13584499	1985	1985	1985	1985	0
443	20231129	140900	13584499	1985	1985	1985	1985	0
444	20231129	140800	13584499	1985	1985	1985	1985	0
445	20231129	140700	13584499	1985	1985	1985	1985	0
446	20231129	140600	13584499	1985	1985	1985	1985	0
447	20231129	140500	13584499	1985	1985	1985	1985	0
448	20231129	140400	13584499	1985	1985	1985	1985	0
449	20231129	140300	13584499	1985	1985	1985	1985	0
450	20231129	140200	13584499	1985	1985	1985	1985	0
451	20231129	140100	13584499	1985	1985	1985	1985	0
452	20231129	140000	13584499	1985	1985	1985	1985	0
453	20231129	135900	13584499	1985	1985	1985	1985	0
454	20231129	135800	13584499	1985	1985	1985	1985	0
455	20231129	135700	13584499	1985	1985	1985	1985	0
456	20231129	135600	13584499	1985	1985	1985	1985	0
457	20231129	135500	13584499	1985	1985	1985	1985	0
458	20231129	135400	13584499	1985	1985	1985	1985	0
459	20231129	135300	13584499	1985	1985	1985	1985	0
460	20231129	135200	13584499	1985	1985	1985	1985	0
461	20231129	135100	13584499	1985	1985	1985	1985	0
462	20231129	135000	13584499	1985	1985	1985	1985	0
463	20231129	134900	13584499	1985	1985	1985	1985	0
464	20231129	134800	13584499	1985	1985	1985	1985	0
465	20231129	134700	13584499	1985	1985	1985	1985	0
466	20231129	134600	13584499	1985	1985	1985	1985	0
467	20231129	134500	13584499	1985	1985	1985	1985	0
468	20231129	134400	13584499	1985	1985	1985	1985	0
469	20231129	134300	13584499	1985	1985	1985	1985	10
470	20231129	134200	13564649	1978	1978	1978	1978	0
471	20231129	134100	13564649	1978	1978	1978	1978	0
472	20231129	134000	13564649	1978	1978	1978	1978	0
473	20231129	133900	13564649	1978	1978	1978	1978	9
474	20231129	133800	13546847	1985	1985	1985	1985	0
475	20231129	133700	13546847	1985	1985	1985	1985	0
476	20231129	133600	13546847	1985	1985	1985	1985	0
477	20231129	133500	13546847	1985	1985	1985	1985	0
478	20231129	133400	13546847	1985	1985	1985	1985	0
479	20231129	133300	13546847	1985	1985	1985	1985	0
480	20231129	133200	13546847	1985	1985	1985	1985	0
481	20231129	133100	13546847	1985	1985	1985	1985	0
482	20231129	133000	13546847	1985	1985	1985	1985	0
483	20231129	132900	13546847	1985	1985	1985	1985	0
484	20231129	132800	13546847	1985	1985	1985	1985	0
485	20231129	132700	13546847	1985	1985	1985	1985	0
486	20231129	132600	13546847	1985	1985	1985	1985	10
487	20231129	132500	13526997	1977	1977	1977	1977	0
488	20231129	132400	13526997	1977	1977	1977	1977	0
489	20231129	132300	13526997	1977	1977	1977	1977	0
490	20231129	132200	13526997	1977	1977	1977	1977	0
491	20231129	132100	13526997	1977	1977	1977	1977	0
492	20231129	132000	13526997	1977	1977	1977	1977	0
493	20231129	131900	13526997	1977	1977	1977	1977	5
494	20231129	131800	13517112	1985	1985	1985	1985	0
495	20231129	131700	13517112	1985	1985	1985	1985	0
496	20231129	131600	13517112	1985	1985	1985	1985	0
497	20231129	131500	13517112	1985	1985	1985	1985	0
498	20231129	131400	13517112	1985	1985	1985	1985	0
499	20231129	131300	13517112	1985	1985	1985	1985	0
500	20231129	131200	13517112	1985	1985	1985	1985	0
501	20231129	131100	13517112	1985	1985	1985	1985	0
502	20231129	131000	13517112	1985	1985	1985	1985	0
503	20231129	130900	13517112	1985	1985	1985	1985	0
504	20231129	130800	13517112	1985	1985	1985	1985	0
505	20231129	130700	13517112	1985	1985	1985	1985	0
506	20231129	130600	13517112	1985	1985	1985	1985	0
507	20231129	130500	13517112	1985	1985	1985	1985	0
508	20231129	130400	13517112	1985	1985	1985	1985	0
509	20231129	130300	13517112	1985	1985	1985	1985	0
510	20231129	130200	13517112	1985	1985	1985	1985	0
511	20231129	130100	13517112	1985	1985	1985	1985	0
512	20231129	130000	13517112	1985	1985	1985	1985	0
513	20231129	125900	13517112	1985	1985	1985	1985	0
514	20231129	125800	13517112	1985	1985	1985	1985	0
515	20231129	125700	13517112	1985	1985	1985	1985	0
516	20231129	125600	13517112	1985	1985	1985	1985	0
517	20231129	125500	13517112	1985	1985	1985	1985	0
518	20231129	125400	13517112	1985	1985	1985	1985	1
519	20231129	125300	13515127	1986	1986	1986	1986	0
520	20231129	125200	13515127	1986	1986	1986	1986	0
521	20231129	125100	13515127	1986	1986	1986	1986	0
522	20231129	125000	13515127	1986	1986	1986	1986	0
523	20231129	124900	13515127	1986	1986	1986	1986	0
524	20231129	124800	13515127	1986	1986	1986	1986	0
525	20231129	124700	13515127	1986	1986	1986	1986	10
526	20231129	124600	13495267	1977	1977	1977	1977	0
527	20231129	124500	13495267	1977	1977	1977	1977	0
528	20231129	124400	13495267	1977	1977	1977	1977	0
529	20231129	124300	13495267	1977	1977	1977	1977	0
530	20231129	124200	13495267	1977	1977	1977	1977	0
531	20231129	124100	13495267	1977	1977	1977	1977	0
532	20231129	124000	13495267	1977	1977	1977	1977	0
533	20231129	123900	13495267	1977	1977	1977	1977	0
534	20231129	123800	13495267	1977	1977	1977	1977	0
535	20231129	123700	13495267	1977	1977	1977	1977	0
536	20231129	123600	13495267	1977	1986	1986	1977	11
537	20231129	123500	13473430	1986	1986	1986	1986	0
538	20231129	123400	13473430	1986	1986	1986	1986	0
539	20231129	123300	13473430	1986	1986	1986	1986	0
540	20231129	123200	13473430	1986	1986	1986	1986	0
541	20231129	123100	13473430	1986	1986	1986	1986	10
542	20231129	123000	13453570	1977	1977	1977	1977	0
543	20231129	122900	13453570	1977	1977	1977	1977	0
544	20231129	122800	13453570	1977	1977	1977	1977	16
545	20231129	122700	13421938	1977	1977	1977	1977	0
546	20231129	122600	13421938	1977	1977	1977	1977	0
547	20231129	122500	13421938	1977	1978	1978	1977	16
548	20231129	122400	13390296	1976	1976	1976	1976	0
549	20231129	122300	13390296	1976	1976	1976	1976	0
550	20231129	122200	13390296	1976	1976	1976	1976	0
551	20231129	122100	13390296	1976	1976	1976	1976	0
552	20231129	122000	13390296	1976	1976	1976	1976	0
553	20231129	121900	13390296	1976	1976	1976	1976	0
554	20231129	121800	13390296	1976	1976	1976	1976	0
555	20231129	121700	13390296	1976	1976	1976	1976	0
556	20231129	121600	13390296	1976	1976	1976	1976	0
557	20231129	121500	13390296	1976	1976	1976	1976	0
558	20231129	121400	13390296	1976	1976	1976	1976	0
559	20231129	121300	13390296	1976	1976	1976	1976	0
560	20231129	121200	13390296	1976	1976	1976	1976	0
561	20231129	121100	13390296	1976	1976	1976	1976	0
562	20231129	121000	13390296	1976	1976	1976	1976	0
563	20231129	120900	13390296	1976	1976	1976	1976	0
564	20231129	120800	13390296	1976	1976	1976	1976	0
565	20231129	120700	13390296	1976	1976	1976	1976	0
566	20231129	120600	13390296	1976	1976	1976	1976	0
567	20231129	120500	13390296	1976	1976	1976	1976	0
568	20231129	120400	13390296	1976	1976	1976	1976	0
569	20231129	120300	13390296	1976	1976	1976	1976	0
570	20231129	120200	13390296	1976	1976	1976	1976	0
571	20231129	120100	13390296	1976	1976	1976	1976	0
572	20231129	120000	13390296	1976	1976	1976	1976	0
573	20231129	115900	13390296	1976	1976	1976	1976	0
574	20231129	115800	13390296	1976	1976	1976	1976	0
575	20231129	115700	13390296	1976	1976	1976	1976	0
576	20231129	115600	13390296	1976	1976	1976	1976	0
577	20231129	115500	13390296	1976	1976	1976	1976	0
578	20231129	115400	13390296	1976	1976	1976	1976	0
579	20231129	115300	13390296	1976	1976	1976	1976	0
580	20231129	115200	13390296	1976	1976	1976	1976	0
581	20231129	115100	13390296	1976	1976	1976	1976	0
582	20231129	115000	13390296	1976	1976	1976	1976	0
583	20231129	114900	13390296	1976	1976	1976	1976	0
584	20231129	114800	13390296	1976	1976	1976	1976	0
585	20231129	114700	13390296	1976	1976	1976	1976	0
586	20231129	114600	13390296	1976	1976	1976	1976	0
587	20231129	114500	13390296	1976	1976	1976	1976	0
588	20231129	114400	13390296	1976	1976	1976	1976	0
589	20231129	114300	13390296	1976	1976	1976	1976	0
590	20231129	114200	13390296	1976	1976	1976	1976	0
591	20231129	114100	13390296	1976	1976	1976	1976	0
592	20231129	114000	13390296	1976	1976	1976	1976	0
593	20231129	113900	13390296	1976	1976	1976	1976	0
594	20231129	113800	13390296	1976	1976	1976	1976	0
595	20231129	113700	13390296	1976	1976	1976	1976	0
596	20231129	113600	13390296	1976	1976	1976	1976	0
597	20231129	113500	13390296	1976	1976	1976	1976	0
598	20231129	113400	13390296	1976	1976	1976	1976	0
599	20231129	113300	13390296	1976	1976	1976	1976	0
600	20231129	113200	13390296	1976	1976	1976	1976	0
601	20231129	113100	13390296	1976	1976	1976	1976	0
602	20231129	113000	13390296	1976	1976	1976	1976	0
603	20231129	112900	13390296	1976	1976	1976	1976	0
604	20231129	112800	13390296	1976	1976	1976	1976	0
605	20231129	112700	13390296	1976	1976	1976	1976	0
606	20231129	112600	13390296	1976	1976	1976	1976	0
607	20231129	112500	13390296	1976	1976	1976	1976	0
608	20231129	112400	13390296	1976	1976	1976	1976	0
609	20231129	112300	13390296	1976	1976	1976	1976	0
610	20231129	112200	13390296	1976	1976	1976	1976	0
611	20231129	112100	13390296	1976	1976	1976	1976	0
612	20231129	112000	13390296	1976	1976	1976	1976	0
613	20231129	111900	13390296	1976	1976	1976	1976	0
614	20231129	111800	13390296	1976	1976	1976	1976	0
615	20231129	111700	13390296	1976	1976	1976	1976	0
616	20231129	111600	13390296	1976	1976	1976	1976	0
617	20231129	111500	13390296	1976	1976	1976	1976	0
618	20231129	111400	13390296	1976	1976	1976	1976	0
619	20231129	111300	13390296	1976	1976	1976	1976	0
620	20231129	111200	13390296	1976	1976	1976	1976	0
621	20231129	111100	13390296	1976	1976	1976	1976	0
622	20231129	111000	13390296	1976	1976	1976	1976	0
623	20231129	110900	13390296	1976	1976	1976	1976	0
624	20231129	110800	13390296	1976	1976	1976	1976	0
625	20231129	110700	13390296	1976	1976	1976	1976	0
626	20231129	110600	13390296	1976	1976	1976	1976	0
627	20231129	110500	13390296	1976	1976	1976	1976	0
628	20231129	110400	13390296	1976	1976	1976	1976	0
629	20231129	110300	13390296	1976	1976	1976	1976	0
630	20231129	110200	13390296	1976	1976	1976	1976	0
631	20231129	110100	13390296	1976	1976	1976	1976	0
632	20231129	110000	13390296	1976	1976	1976	1976	0
633	20231129	105900	13390296	1976	1976	1976	1976	0
634	20231129	105800	13390296	1976	1976	1976	1976	0
635	20231129	105700	13390296	1976	1976	1976	1976	0
636	20231129	105600	13390296	1976	1976	1976	1976	0
637	20231129	105500	13390296	1976	1976	1976	1976	0
638	20231129	105400	13390296	1976	1976	1976	1976	2
639	20231129	105300	13386344	1986	1986	1986	1986	0
640	20231129	105200	13386344	1986	1986	1986	1986	10
641	20231129	105100	13366484	1975	1975	1975	1975	0
642	20231129	105000	13366484	1975	1975	1975	1975	0
643	20231129	104900	13366484	1975	1975	1975	1975	0
644	20231129	104800	13366484	1975	1975	1975	1975	0
645	20231129	104700	13366484	1975	1975	1975	1975	0
646	20231129	104600	13366484	1975	1975	1975	1975	0
647	20231129	104500	13366484	1975	1975	1975	1975	0
648	20231129	104400	13366484	1975	1975	1975	1975	0
649	20231129	104300	13366484	1975	1975	1975	1975	0
650	20231129	104200	13366484	1975	1978	1978	1975	3802
651	20231129	104100	5852785	1986	1986	1986	1986	0
652	20231129	104000	5852785	1986	1986	1986	1986	0
653	20231129	103900	5852785	1986	1977	1986	1977	12
654	20231129	103800	5828971	1977	1977	1977	1977	0
655	20231129	103700	5828971	1977	1977	1977	1977	0
656	20231129	103600	5828971	1977	1977	1977	1977	0
657	20231129	103500	5828971	1977	1977	1977	1977	0
658	20231129	103400	5828971	1977	1977	1977	1977	0
659	20231129	103300	5828971	1977	1977	1977	1977	0
660	20231129	103200	5828971	1977	1977	1977	1977	0
661	20231129	103100	5828971	1977	1977	1977	1977	0
662	20231129	103000	5828971	1977	1977	1977	1977	0
663	20231129	102900	5828971	1977	1977	1977	1977	0
664	20231129	102800	5828971	1977	1977	1977	1977	0
665	20231129	102700	5828971	1977	1977	1977	1977	0
666	20231129	102600	5828971	1977	1977	1977	1977	0
667	20231129	102500	5828971	1977	1977	1977	1977	0
668	20231129	102400	5828971	1977	1977	1977	1977	0
669	20231129	102300	5828971	1977	1977	1977	1977	0
670	20231129	102200	5828971	1977	1977	1977	1977	0
671	20231129	102100	5828971	1977	1977	1977	1977	0
672	20231129	102000	5828971	1977	1977	1977	1977	0
673	20231129	101900	5828971	1977	1977	1977	1977	0
674	20231129	101800	5828971	1977	1977	1977	1977	0
675	20231129	101700	5828971	1977	1977	1977	1977	0
676	20231129	101600	5828971	1977	1977	1977	1977	0
677	20231129	101500	5828971	1977	1977	1977	1977	0
678	20231129	101400	5828971	1977	1977	1977	1977	35
679	20231129	101300	5759776	1986	1986	1986	1986	0
680	20231129	101200	5759776	1986	1986	1986	1986	10
681	20231129	101100	5739916	1977	1977	1977	1977	0
682	20231129	101000	5739916	1977	1977	1977	1977	0
683	20231129	100900	5739916	1977	1977	1977	1977	0
684	20231129	100800	5739916	1977	1977	1977	1977	0
685	20231129	100700	5739916	1977	1977	1977	1977	0
686	20231129	100600	5739916	1977	1977	1977	1977	0
687	20231129	100500	5739916	1977	1977	1977	1977	0
688	20231129	100400	5739916	1977	1977	1977	1977	1
689	20231129	100300	5737939	1986	1986	1986	1986	0
690	20231129	100200	5737939	1986	1986	1986	1986	0
691	20231129	100100	5737939	1986	1986	1986	1986	10
692	20231129	100000	5718079	1977	1977	1977	1977	0
693	20231129	095900	5718079	1977	1977	1977	1977	0
694	20231129	095800	5718079	1977	1977	1977	1977	4
695	20231129	095700	5710171	1986	1986	1986	1986	0
696	20231129	095600	5710171	1986	1986	1986	1986	0
697	20231129	095500	5710171	1986	1986	1986	1986	0
698	20231129	095400	5710171	1986	1986	1986	1986	10
699	20231129	095300	5690311	1977	1977	1977	1977	0
700	20231129	095200	5690311	1977	1977	1977	1977	0
701	20231129	095100	5690311	1977	1977	1977	1977	0
702	20231129	095000	5690311	1977	1977	1977	1977	0
703	20231129	094900	5690311	1977	1977	1977	1977	0
704	20231129	094800	5690311	1977	1978	1978	1977	489
705	20231129	094700	4723557	1977	1977	1977	1977	0
706	20231129	094600	4723557	1977	1977	1977	1977	1
707	20231129	094500	4721580	1986	1986	1986	1986	0
708	20231129	094400	4721580	1986	1986	1986	1986	0
709	20231129	094300	4721580	1986	1986	1986	1986	0
710	20231129	094200	4721580	1986	1986	1986	1986	1
711	20231129	094100	4719594	1986	1986	1986	1986	0
712	20231129	094000	4719594	1986	1986	1986	1986	0
713	20231129	093900	4719594	1986	1986	1986	1986	0
714	20231129	093800	4719594	1986	1986	1986	1986	10
715	20231129	093700	4699734	1977	1977	1977	1977	1
716	20231129	093600	4697757	1987	1987	1987	1987	0
717	20231129	093500	4697757	1987	1987	1987	1987	0
718	20231129	093400	4697757	1987	1987	1987	1987	0
719	20231129	093300	4697757	1987	1987	1987	1987	0
720	20231129	093200	4697757	1987	1987	1987	1987	0
721	20231129	093100	4697757	1987	1987	1987	1987	0
722	20231129	093000	4697757	1987	1987	1987	1987	0
723	20231129	092900	4697757	1987	1987	1987	1987	0
724	20231129	092800	4697757	1987	1987	1987	1987	0
725	20231129	092700	4697757	1987	1987	1987	1987	0
726	20231129	092600	4697757	1987	1987	1987	1987	0
727	20231129	092500	4697757	1987	1987	1987	1987	0
728	20231129	092400	4697757	1987	1987	1987	1987	0
729	20231129	092300	4697757	1987	1987	1987	1987	0
730	20231129	092200	4697757	1987	1987	1987	1987	0
731	20231129	092100	4697757	1987	1987	1987	1987	0
732	20231129	092000	4697757	1987	1987	1987	1987	0
733	20231129	091900	4697757	1987	1987	1987	1987	6
734	20231129	091800	4685835	1987	1987	1987	1987	0
735	20231129	091700	4685835	1987	1987	1987	1987	0
736	20231129	091600	4685835	1987	1987	1987	1987	0
737	20231129	091500	4685835	1987	1987	1987	1987	10
738	20231129	091400	4665965	1988	1988	1988	1988	0
739	20231129	091300	4665965	1988	1988	1988	1988	0
740	20231129	091200	4665965	1988	1988	1988	1988	0
741	20231129	091100	4665965	1988	1988	1988	1988	0
742	20231129	091000	4665965	1988	1988	1988	1988	10
743	20231129	090900	4646085	1976	1976	1976	1976	0
744	20231129	090800	4646085	1976	1976	1976	1976	0
745	20231129	090700	4646085	1976	1976	1976	1976	11
746	20231129	090600	4624349	1976	1977	1977	1976	1904
747	20231129	090500	861566	1976	1976	1976	1976	0
748	20231129	090400	861566	1976	1977	1977	1976	60
749	20231129	090300	742976	1976	1976	1976	1976	0
750	20231129	090200	742976	1976	1976	1976	1976	0
751	20231129	090100	742976	1976	1976	1976	1976	0
752	20231129	090000	742976	1976	1976	1976	1976	376