KissMeData/449020/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	213100	17415114	1977	1977	1977	1977	10
3	20231127	213000	17415114	1977	1977	1977	1977	0
4	20231127	212900	17415114	1977	1977	1977	1977	0
5	20231127	212800	17415114	1977	1977	1977	1977	0
6	20231127	212700	17415114	1977	1977	1977	1977	0
7	20231127	212600	17415114	1977	1977	1977	1977	0
8	20231127	212500	17415114	1977	1977	1977	1977	0
9	20231127	212400	17415114	1977	1977	1977	1977	0
10	20231127	212300	17415114	1977	1977	1977	1977	0
11	20231127	212200	17415114	1977	1977	1977	1977	0
12	20231127	212100	17415114	1977	1977	1977	1977	0
13	20231127	212000	17415114	1977	1977	1977	1977	0
14	20231127	211900	17415114	1977	1977	1977	1977	0
15	20231127	211800	17415114	1977	1977	1977	1977	0
16	20231127	211700	17415114	1977	1977	1977	1977	0
17	20231127	211600	17415114	1977	1977	1977	1977	0
18	20231127	211500	17415114	1977	1977	1977	1977	0
19	20231127	211400	17415114	1977	1977	1977	1977	0
20	20231127	211300	17415114	1977	1977	1977	1977	0
21	20231127	211200	17415114	1977	1977	1977	1977	0
22	20231127	211100	17415114	1977	1977	1977	1977	0
23	20231127	211000	17415114	1977	1977	1977	1977	0
24	20231127	210900	17415114	1977	1977	1977	1977	0
25	20231127	210800	17415114	1977	1977	1977	1977	0
26	20231127	210700	17415114	1977	1977	1977	1977	0
27	20231127	210600	17415114	1977	1977	1977	1977	0
28	20231127	210500	17415114	1977	1977	1977	1977	0
29	20231127	210400	17415114	1977	1977	1977	1977	0
30	20231127	210300	17415114	1977	1977	1977	1977	0
31	20231127	210200	17415114	1977	1977	1977	1977	0
32	20231127	210100	17415114	1977	1977	1977	1977	10
33	20231127	210000	17415114	1977	1977	1977	1977	0
34	20231127	205900	17415114	1977	1977	1977	1977	0
35	20231127	205800	17415114	1977	1977	1977	1977	0
36	20231127	205700	17415114	1977	1977	1977	1977	0
37	20231127	205600	17415114	1977	1977	1977	1977	0
38	20231127	205500	17415114	1977	1977	1977	1977	0
39	20231127	205400	17415114	1977	1977	1977	1977	0
40	20231127	205300	17415114	1977	1977	1977	1977	0
41	20231127	205200	17415114	1977	1977	1977	1977	0
42	20231127	205100	17415114	1977	1977	1977	1977	0
43	20231127	205000	17415114	1977	1977	1977	1977	0
44	20231127	204900	17415114	1977	1977	1977	1977	0
45	20231127	204800	17415114	1977	1977	1977	1977	0
46	20231127	204700	17415114	1977	1977	1977	1977	0
47	20231127	204600	17415114	1977	1977	1977	1977	0
48	20231127	204500	17415114	1977	1977	1977	1977	0
49	20231127	204400	17415114	1977	1977	1977	1977	0
50	20231127	204300	17415114	1977	1977	1977	1977	0
51	20231127	204200	17415114	1977	1977	1977	1977	0
52	20231127	204100	17415114	1977	1977	1977	1977	0
53	20231127	204000	17415114	1977	1977	1977	1977	0
54	20231127	203900	17415114	1977	1977	1977	1977	0
55	20231127	203800	17415114	1977	1977	1977	1977	0
56	20231127	203700	17415114	1977	1977	1977	1977	0
57	20231127	203600	17415114	1977	1977	1977	1977	0
58	20231127	203500	17415114	1977	1977	1977	1977	0
59	20231127	203400	17415114	1977	1977	1977	1977	0
60	20231127	203300	17415114	1977	1977	1977	1977	0
61	20231127	203200	17415114	1977	1977	1977	1977	0
62	20231127	203100	17415114	1977	1977	1977	1977	10
63	20231127	203000	17415114	1977	1977	1977	1977	0
64	20231127	202900	17415114	1977	1977	1977	1977	0
65	20231127	202800	17415114	1977	1977	1977	1977	0
66	20231127	202700	17415114	1977	1977	1977	1977	0
67	20231127	202600	17415114	1977	1977	1977	1977	0
68	20231127	202500	17415114	1977	1977	1977	1977	0
69	20231127	202400	17415114	1977	1977	1977	1977	0
70	20231127	202300	17415114	1977	1977	1977	1977	0
71	20231127	202200	17415114	1977	1977	1977	1977	0
72	20231127	202100	17415114	1977	1977	1977	1977	0
73	20231127	202000	17415114	1977	1977	1977	1977	0
74	20231127	201900	17415114	1977	1977	1977	1977	0
75	20231127	201800	17415114	1977	1977	1977	1977	0
76	20231127	201700	17415114	1977	1977	1977	1977	0
77	20231127	201600	17415114	1977	1977	1977	1977	0
78	20231127	201500	17415114	1977	1977	1977	1977	0
79	20231127	201400	17415114	1977	1977	1977	1977	0
80	20231127	201300	17415114	1977	1977	1977	1977	0
81	20231127	201200	17415114	1977	1977	1977	1977	0
82	20231127	201100	17415114	1977	1977	1977	1977	0
83	20231127	201000	17415114	1977	1977	1977	1977	0
84	20231127	200900	17415114	1977	1977	1977	1977	0
85	20231127	200800	17415114	1977	1977	1977	1977	0
86	20231127	200700	17415114	1977	1977	1977	1977	0
87	20231127	200600	17415114	1977	1977	1977	1977	0
88	20231127	200500	17415114	1977	1977	1977	1977	0
89	20231127	200400	17415114	1977	1977	1977	1977	0
90	20231127	200300	17415114	1977	1977	1977	1977	0
91	20231127	200200	17415114	1977	1977	1977	1977	0
92	20231127	200100	17415114	1977	1977	1977	1977	10
93	20231127	200000	17415114	1977	1977	1977	1977	0
94	20231127	195900	17415114	1977	1977	1977	1977	0
95	20231127	195800	17415114	1977	1977	1977	1977	0
96	20231127	195700	17415114	1977	1977	1977	1977	0
97	20231127	195600	17415114	1977	1977	1977	1977	0
98	20231127	195500	17415114	1977	1977	1977	1977	0
99	20231127	195400	17415114	1977	1977	1977	1977	0
100	20231127	195300	17415114	1977	1977	1977	1977	0
101	20231127	195200	17415114	1977	1977	1977	1977	0
102	20231127	195100	17415114	1977	1977	1977	1977	0
103	20231127	195000	17415114	1977	1977	1977	1977	0
104	20231127	194900	17415114	1977	1977	1977	1977	0
105	20231127	194800	17415114	1977	1977	1977	1977	0
106	20231127	194700	17415114	1977	1977	1977	1977	0
107	20231127	194600	17415114	1977	1977	1977	1977	0
108	20231127	194500	17415114	1977	1977	1977	1977	0
109	20231127	194400	17415114	1977	1977	1977	1977	0
110	20231127	194300	17415114	1977	1977	1977	1977	0
111	20231127	194200	17415114	1977	1977	1977	1977	0
112	20231127	194100	17415114	1977	1977	1977	1977	0
113	20231127	194000	17415114	1977	1977	1977	1977	0
114	20231127	193900	17415114	1977	1977	1977	1977	0
115	20231127	193800	17415114	1977	1977	1977	1977	0
116	20231127	193700	17415114	1977	1977	1977	1977	0
117	20231127	193600	17415114	1977	1977	1977	1977	0
118	20231127	193500	17415114	1977	1977	1977	1977	0
119	20231127	193400	17415114	1977	1977	1977	1977	0
120	20231127	193300	17415114	1977	1977	1977	1977	0
121	20231127	193200	17415114	1977	1977	1977	1977	0
122	20231127	193100	17415114	1977	1977	1977	1977	10
123	20231127	193000	17415114	1977	1977	1977	1977	0
124	20231127	192900	17415114	1977	1977	1977	1977	0
125	20231127	192800	17415114	1977	1977	1977	1977	0
126	20231127	192700	17415114	1977	1977	1977	1977	0
127	20231127	192600	17415114	1977	1977	1977	1977	0
128	20231127	192500	17415114	1977	1977	1977	1977	0
129	20231127	192400	17415114	1977	1977	1977	1977	0
130	20231127	192300	17415114	1977	1977	1977	1977	0
131	20231127	192200	17415114	1977	1977	1977	1977	0
132	20231127	192100	17415114	1977	1977	1977	1977	0
133	20231127	192000	17415114	1977	1977	1977	1977	0
134	20231127	191900	17415114	1977	1977	1977	1977	0
135	20231127	191800	17415114	1977	1977	1977	1977	0
136	20231127	191700	17415114	1977	1977	1977	1977	0
137	20231127	191600	17415114	1977	1977	1977	1977	0
138	20231127	191500	17415114	1977	1977	1977	1977	0
139	20231127	191400	17415114	1977	1977	1977	1977	0
140	20231127	191300	17415114	1977	1977	1977	1977	0
141	20231127	191200	17415114	1977	1977	1977	1977	0
142	20231127	191100	17415114	1977	1977	1977	1977	0
143	20231127	191000	17415114	1977	1977	1977	1977	0
144	20231127	190900	17415114	1977	1977	1977	1977	0
145	20231127	190800	17415114	1977	1977	1977	1977	0
146	20231127	190700	17415114	1977	1977	1977	1977	0
147	20231127	190600	17415114	1977	1977	1977	1977	0
148	20231127	190500	17415114	1977	1977	1977	1977	0
149	20231127	190400	17415114	1977	1977	1977	1977	0
150	20231127	190300	17415114	1977	1977	1977	1977	0
151	20231127	190200	17415114	1977	1977	1977	1977	0
152	20231127	190100	17415114	1977	1977	1977	1977	10
153	20231127	190000	17415114	1977	1977	1977	1977	0
154	20231127	185900	17415114	1977	1977	1977	1977	0
155	20231127	185800	17415114	1977	1977	1977	1977	0
156	20231127	185700	17415114	1977	1977	1977	1977	0
157	20231127	185600	17415114	1977	1977	1977	1977	0
158	20231127	185500	17415114	1977	1977	1977	1977	0
159	20231127	185400	17415114	1977	1977	1977	1977	0
160	20231127	185300	17415114	1977	1977	1977	1977	0
161	20231127	185200	17415114	1977	1977	1977	1977	0
162	20231127	185100	17415114	1977	1977	1977	1977	0
163	20231127	185000	17415114	1977	1977	1977	1977	0
164	20231127	184900	17415114	1977	1977	1977	1977	0
165	20231127	184800	17415114	1977	1977	1977	1977	0
166	20231127	184700	17415114	1977	1977	1977	1977	0
167	20231127	184600	17415114	1977	1977	1977	1977	0
168	20231127	184500	17415114	1977	1977	1977	1977	0
169	20231127	184400	17415114	1977	1977	1977	1977	0
170	20231127	184300	17415114	1977	1977	1977	1977	0
171	20231127	184200	17415114	1977	1977	1977	1977	0
172	20231127	184100	17415114	1977	1977	1977	1977	0
173	20231127	184000	17415114	1977	1977	1977	1977	0
174	20231127	183900	17415114	1977	1977	1977	1977	0
175	20231127	183800	17415114	1977	1977	1977	1977	0
176	20231127	183700	17415114	1977	1977	1977	1977	0
177	20231127	183600	17415114	1977	1977	1977	1977	0
178	20231127	183500	17415114	1977	1977	1977	1977	0
179	20231127	183400	17415114	1977	1977	1977	1977	0
180	20231127	183300	17415114	1977	1977	1977	1977	0
181	20231127	183200	17415114	1977	1977	1977	1977	0
182	20231127	183100	17415114	1977	1977	1977	1977	10
183	20231127	183000	17415114	1977	1977	1977	1977	0
184	20231127	182900	17415114	1977	1977	1977	1977	0
185	20231127	182800	17415114	1977	1977	1977	1977	0
186	20231127	182700	17415114	1977	1977	1977	1977	0
187	20231127	182600	17415114	1977	1977	1977	1977	0
188	20231127	182500	17415114	1977	1977	1977	1977	0
189	20231127	182400	17415114	1977	1977	1977	1977	0
190	20231127	182300	17415114	1977	1977	1977	1977	0
191	20231127	182200	17415114	1977	1977	1977	1977	0
192	20231127	182100	17415114	1977	1977	1977	1977	0
193	20231127	182000	17415114	1977	1977	1977	1977	0
194	20231127	181900	17415114	1977	1977	1977	1977	0
195	20231127	181800	17415114	1977	1977	1977	1977	0
196	20231127	181700	17415114	1977	1977	1977	1977	0
197	20231127	181600	17415114	1977	1977	1977	1977	0
198	20231127	181500	17415114	1977	1977	1977	1977	0
199	20231127	181400	17415114	1977	1977	1977	1977	0
200	20231127	181300	17415114	1977	1977	1977	1977	0
201	20231127	181200	17415114	1977	1977	1977	1977	0
202	20231127	181100	17415114	1977	1977	1977	1977	0
203	20231127	181000	17415114	1977	1977	1977	1977	0
204	20231127	180900	17415114	1977	1977	1977	1977	0
205	20231127	180800	17415114	1977	1977	1977	1977	0
206	20231127	180700	17415114	1977	1977	1977	1977	0
207	20231127	180600	17415114	1977	1977	1977	1977	0
208	20231127	180500	17415114	1977	1977	1977	1977	0
209	20231127	180400	17415114	1977	1977	1977	1977	0
210	20231127	180300	17415114	1977	1977	1977	1977	0
211	20231127	180200	17415114	1977	1977	1977	1977	0
212	20231127	180100	17415114	1977	1977	1977	1977	10
213	20231127	180000	17415114	1977	1977	1977	1977	0
214	20231127	175900	17415114	1977	1977	1977	1977	0
215	20231127	175800	17415114	1977	1977	1977	1977	0
216	20231127	175700	17415114	1977	1977	1977	1977	0
217	20231127	175600	17415114	1977	1977	1977	1977	0
218	20231127	175500	17415114	1977	1977	1977	1977	0
219	20231127	175400	17415114	1977	1977	1977	1977	0
220	20231127	175300	17415114	1977	1977	1977	1977	0
221	20231127	175200	17415114	1977	1977	1977	1977	0
222	20231127	175100	17415114	1977	1977	1977	1977	0
223	20231127	175000	17415114	1977	1977	1977	1977	0
224	20231127	174900	17415114	1977	1977	1977	1977	0
225	20231127	174800	17415114	1977	1977	1977	1977	0
226	20231127	174700	17415114	1977	1977	1977	1977	0
227	20231127	174600	17415114	1977	1977	1977	1977	0
228	20231127	174500	17415114	1977	1977	1977	1977	0
229	20231127	174400	17415114	1977	1977	1977	1977	0
230	20231127	174300	17415114	1977	1977	1977	1977	0
231	20231127	174200	17415114	1977	1977	1977	1977	0
232	20231127	174100	17415114	1977	1977	1977	1977	0
233	20231127	174000	17415114	1977	1977	1977	1977	0
234	20231127	173900	17415114	1977	1977	1977	1977	0
235	20231127	173800	17415114	1977	1977	1977	1977	0
236	20231127	173700	17415114	1977	1977	1977	1977	0
237	20231127	173600	17415114	1977	1977	1977	1977	0
238	20231127	173500	17415114	1977	1977	1977	1977	0
239	20231127	173400	17415114	1977	1977	1977	1977	0
240	20231127	173300	17415114	1977	1977	1977	1977	0
241	20231127	173200	17415114	1977	1977	1977	1977	0
242	20231127	173100	17415114	1977	1977	1977	1977	10
243	20231127	173000	17415114	1977	1977	1977	1977	0
244	20231127	172900	17415114	1977	1977	1977	1977	0
245	20231127	172800	17415114	1977	1977	1977	1977	0
246	20231127	172700	17415114	1977	1977	1977	1977	0
247	20231127	172600	17415114	1977	1977	1977	1977	0
248	20231127	172500	17415114	1977	1977	1977	1977	0
249	20231127	172400	17415114	1977	1977	1977	1977	0
250	20231127	172300	17415114	1977	1977	1977	1977	0
251	20231127	172200	17415114	1977	1977	1977	1977	0
252	20231127	172100	17415114	1977	1977	1977	1977	0
253	20231127	172000	17415114	1977	1977	1977	1977	0
254	20231127	171900	17415114	1977	1977	1977	1977	0
255	20231127	171800	17415114	1977	1977	1977	1977	0
256	20231127	171700	17415114	1977	1977	1977	1977	0
257	20231127	171600	17415114	1977	1977	1977	1977	0
258	20231127	171500	17415114	1977	1977	1977	1977	0
259	20231127	171400	17415114	1977	1977	1977	1977	0
260	20231127	171300	17415114	1977	1977	1977	1977	0
261	20231127	171200	17415114	1977	1977	1977	1977	0
262	20231127	171100	17415114	1977	1977	1977	1977	0
263	20231127	171000	17415114	1977	1977	1977	1977	0
264	20231127	170900	17415114	1977	1977	1977	1977	0
265	20231127	170800	17415114	1977	1977	1977	1977	0
266	20231127	170700	17415114	1977	1977	1977	1977	0
267	20231127	170600	17415114	1977	1977	1977	1977	0
268	20231127	170500	17415114	1977	1977	1977	1977	0
269	20231127	170400	17415114	1977	1977	1977	1977	0
270	20231127	170300	17415114	1977	1977	1977	1977	0
271	20231127	170200	17415114	1977	1977	1977	1977	0
272	20231127	170100	17415114	1977	1977	1977	1977	10
273	20231127	170000	17415114	1977	1977	1977	1977	0
274	20231127	165900	17415114	1977	1977	1977	1977	0
275	20231127	165800	17415114	1977	1977	1977	1977	0
276	20231127	165700	17415114	1977	1977	1977	1977	0
277	20231127	165600	17415114	1977	1977	1977	1977	0
278	20231127	165500	17415114	1977	1977	1977	1977	0
279	20231127	165400	17415114	1977	1977	1977	1977	0
280	20231127	165300	17415114	1977	1977	1977	1977	0
281	20231127	165200	17415114	1977	1977	1977	1977	0
282	20231127	165100	17415114	1977	1977	1977	1977	0
283	20231127	165000	17415114	1977	1977	1977	1977	0
284	20231127	164900	17415114	1977	1977	1977	1977	0
285	20231127	164800	17415114	1977	1977	1977	1977	0
286	20231127	164700	17415114	1977	1977	1977	1977	0
287	20231127	164600	17415114	1977	1977	1977	1977	0
288	20231127	164500	17415114	1977	1977	1977	1977	0
289	20231127	164400	17415114	1977	1977	1977	1977	0
290	20231127	164300	17415114	1977	1977	1977	1977	0
291	20231127	164200	17415114	1977	1977	1977	1977	0
292	20231127	164100	17415114	1977	1977	1977	1977	0
293	20231127	164000	17415114	1977	1977	1977	1977	0
294	20231127	163900	17415114	1977	1977	1977	1977	0
295	20231127	163800	17415114	1977	1977	1977	1977	0
296	20231127	163700	17415114	1977	1977	1977	1977	0
297	20231127	163600	17415114	1977	1977	1977	1977	0
298	20231127	163500	17415114	1977	1977	1977	1977	0
299	20231127	163400	17415114	1977	1977	1977	1977	0
300	20231127	163300	17415114	1977	1977	1977	1977	0
301	20231127	163200	17415114	1977	1977	1977	1977	0
302	20231127	163100	17415114	1977	1977	1977	1977	10
303	20231127	163000	17415114	1977	1977	1977	1977	0
304	20231127	162900	17415114	1977	1977	1977	1977	0
305	20231127	162800	17415114	1977	1977	1977	1977	0
306	20231127	162700	17415114	1977	1977	1977	1977	0
307	20231127	162600	17415114	1977	1977	1977	1977	0
308	20231127	162500	17415114	1977	1977	1977	1977	0
309	20231127	162400	17415114	1977	1977	1977	1977	0
310	20231127	162300	17415114	1977	1977	1977	1977	0
311	20231127	162200	17415114	1977	1977	1977	1977	0
312	20231127	162100	17415114	1977	1977	1977	1977	0
313	20231127	162000	17415114	1977	1977	1977	1977	0
314	20231127	161900	17415114	1977	1977	1977	1977	0
315	20231127	161800	17415114	1977	1977	1977	1977	0
316	20231127	161700	17415114	1977	1977	1977	1977	0
317	20231127	161600	17415114	1977	1977	1977	1977	0
318	20231127	161500	17415114	1977	1977	1977	1977	0
319	20231127	161400	17415114	1977	1977	1977	1977	0
320	20231127	161300	17415114	1977	1977	1977	1977	0
321	20231127	161200	17415114	1977	1977	1977	1977	0
322	20231127	161100	17415114	1977	1977	1977	1977	0
323	20231127	161000	17415114	1977	1977	1977	1977	0
324	20231127	160900	17415114	1977	1977	1977	1977	0
325	20231127	160800	17415114	1977	1977	1977	1977	0
326	20231127	160700	17415114	1977	1977	1977	1977	0
327	20231127	160600	17415114	1977	1977	1977	1977	0
328	20231127	160500	17415114	1977	1977	1977	1977	0
329	20231127	160400	17415114	1977	1977	1977	1977	0
330	20231127	160300	17415114	1977	1977	1977	1977	0
331	20231127	160200	17415114	1977	1977	1977	1977	0
332	20231127	160100	17415114	1977	1977	1977	1977	10
333	20231127	160000	17415114	1977	1977	1977	1977	0
334	20231127	155900	17415114	1977	1977	1977	1977	0
335	20231127	155800	17415114	1977	1977	1977	1977	0
336	20231127	155700	17415114	1977	1977	1977	1977	0
337	20231127	155600	17415114	1977	1977	1977	1977	0
338	20231127	155500	17415114	1977	1977	1977	1977	0
339	20231127	155400	17415114	1977	1977	1977	1977	0
340	20231127	155300	17415114	1977	1977	1977	1977	0
341	20231127	155200	17415114	1977	1977	1977	1977	0
342	20231127	155100	17415114	1977	1977	1977	1977	0
343	20231127	155000	17415114	1977	1977	1977	1977	0
344	20231127	154900	17415114	1977	1977	1977	1977	0
345	20231127	154800	17415114	1977	1977	1977	1977	0
346	20231127	154700	17415114	1977	1977	1977	1977	0
347	20231127	154600	17415114	1977	1977	1977	1977	0
348	20231127	154500	17415114	1977	1977	1977	1977	0
349	20231127	154400	17415114	1977	1977	1977	1977	0
350	20231127	154300	17415114	1977	1977	1977	1977	0
351	20231127	154200	17415114	1977	1977	1977	1977	0
352	20231127	154100	17415114	1977	1977	1977	1977	0
353	20231127	154000	17415114	1977	1977	1977	1977	0
354	20231127	153900	17415114	1977	1977	1977	1977	0
355	20231127	153800	17415114	1977	1977	1977	1977	0
356	20231127	153700	17415114	1977	1977	1977	1977	0
357	20231127	153600	17415114	1977	1977	1977	1977	0
358	20231127	153500	17415114	1977	1977	1977	1977	0
359	20231127	153400	17415114	1977	1977	1977	1977	0
360	20231127	153300	17415114	1977	1977	1977	1977	0
361	20231127	153200	17415114	1977	1977	1977	1977	0
362	20231127	153100	17415114	1977	1977	1977	1977	10
363	20231127	153000	17415114	1977	1977	1977	1977	0
364	20231127	152900	17415114	1977	1977	1977	1977	0
365	20231127	152800	17415114	1977	1977	1977	1977	0
366	20231127	152700	17415114	1977	1977	1977	1977	0
367	20231127	152600	17415114	1977	1977	1977	1977	0
368	20231127	152500	17415114	1977	1977	1977	1977	0
369	20231127	152400	17415114	1977	1977	1977	1977	0
370	20231127	152300	17415114	1977	1977	1977	1977	0
371	20231127	152200	17415114	1977	1977	1977	1977	0
372	20231127	152100	17415114	1977	1977	1977	1977	0
373	20231127	152000	17415114	1977	1977	1977	1977	0
374	20231127	151900	17415114	1977	1977	1977	1977	0
375	20231127	151800	17415114	1977	1977	1977	1977	0
376	20231127	151700	17415114	1977	1977	1977	1977	0
377	20231127	151600	17415114	1977	1977	1977	1977	0
378	20231127	151500	17415114	1977	1977	1977	1977	0
379	20231127	151400	17415114	1977	1977	1977	1977	0
380	20231127	151300	17415114	1977	1977	1977	1977	0
381	20231127	151200	17415114	1977	1977	1977	1977	0
382	20231127	151100	17415114	1977	1977	1977	1977	0
383	20231127	151000	17415114	1977	1977	1977	1977	0
384	20231127	150900	17415114	1977	1977	1977	1977	0
385	20231127	150800	17415114	1977	1977	1977	1977	0
386	20231127	150700	17415114	1977	1977	1977	1977	10
387	20231127	150600	17395344	1965	1968	1968	1965	735
388	20231127	150500	15949919	1977	1977	1977	1977	0
389	20231127	150400	15949919	1977	1977	1977	1977	0
390	20231127	150300	15949919	1977	1977	1977	1977	0
391	20231127	150200	15949919	1977	1977	1977	1977	0
392	20231127	150100	15949919	1977	1977	1977	1977	0
393	20231127	150000	15949919	1977	1977	1977	1977	0
394	20231127	145900	15949919	1977	1977	1977	1977	0
395	20231127	145800	15949919	1977	1977	1977	1977	0
396	20231127	145700	15949919	1977	1977	1977	1977	10
397	20231127	145600	15930149	1974	1974	1974	1974	0
398	20231127	145500	15930149	1974	1974	1974	1974	408
399	20231127	145400	15124757	1978	1978	1978	1978	0
400	20231127	145300	15124757	1978	1978	1978	1978	0
401	20231127	145200	15124757	1978	1978	1978	1978	0
402	20231127	145100	15124757	1978	1978	1978	1978	0
403	20231127	145000	15124757	1978	1978	1978	1978	0
404	20231127	144900	15124757	1978	1978	1978	1978	0
405	20231127	144800	15124757	1978	1978	1978	1978	0
406	20231127	144700	15124757	1978	1978	1978	1978	0
407	20231127	144600	15124757	1978	1978	1978	1978	0
408	20231127	144500	15124757	1978	1978	1978	1978	0
409	20231127	144400	15124757	1978	1978	1978	1978	0
410	20231127	144300	15124757	1978	1978	1978	1978	0
411	20231127	144200	15124757	1978	1978	1978	1978	0
412	20231127	144100	15124757	1978	1978	1978	1978	0
413	20231127	144000	15124757	1978	1978	1978	1978	0
414	20231127	143900	15124757	1978	1978	1978	1978	0
415	20231127	143800	15124757	1978	1978	1978	1978	0
416	20231127	143700	15124757	1978	1978	1978	1978	0
417	20231127	143600	15124757	1978	1978	1978	1978	0
418	20231127	143500	15124757	1978	1978	1978	1978	0
419	20231127	143400	15124757	1978	1978	1978	1978	0
420	20231127	143300	15124757	1978	1978	1978	1978	0
421	20231127	143200	15124757	1978	1978	1978	1978	0
422	20231127	143100	15124757	1978	1978	1978	1978	0
423	20231127	143000	15124757	1978	1978	1978	1978	0
424	20231127	142900	15124757	1978	1978	1978	1978	0
425	20231127	142800	15124757	1978	1978	1978	1978	0
426	20231127	142700	15124757	1978	1978	1978	1978	0
427	20231127	142600	15124757	1978	1978	1978	1978	0
428	20231127	142500	15124757	1978	1978	1978	1978	0
429	20231127	142400	15124757	1978	1978	1978	1978	0
430	20231127	142300	15124757	1978	1978	1978	1978	0
431	20231127	142200	15124757	1978	1978	1978	1978	0
432	20231127	142100	15124757	1978	1978	1978	1978	0
433	20231127	142000	15124757	1978	1978	1978	1978	0
434	20231127	141900	15124757	1978	1978	1978	1978	0
435	20231127	141800	15124757	1978	1978	1978	1978	0
436	20231127	141700	15124757	1978	1978	1978	1978	0
437	20231127	141600	15124757	1978	1978	1978	1978	0
438	20231127	141500	15124757	1978	1978	1978	1978	0
439	20231127	141400	15124757	1978	1978	1978	1978	0
440	20231127	141300	15124757	1978	1978	1978	1978	0
441	20231127	141200	15124757	1978	1978	1978	1978	0
442	20231127	141100	15124757	1978	1978	1978	1978	0
443	20231127	141000	15124757	1978	1978	1978	1978	0
444	20231127	140900	15124757	1978	1978	1978	1978	0
445	20231127	140800	15124757	1978	1978	1978	1978	0
446	20231127	140700	15124757	1978	1978	1978	1978	0
447	20231127	140600	15124757	1978	1978	1978	1978	10
448	20231127	140500	15104977	1975	1975	1975	1975	2455
449	20231127	140400	10256352	1975	1975	1975	1975	0
450	20231127	140300	10256352	1975	1975	1975	1975	0
451	20231127	140200	10256352	1975	1975	1975	1975	0
452	20231127	140100	10256352	1975	1975	1975	1975	0
453	20231127	140000	10256352	1975	1975	1975	1975	0
454	20231127	135900	10256352	1975	1975	1975	1975	0
455	20231127	135800	10256352	1975	1975	1975	1975	0
456	20231127	135700	10256352	1975	1978	1978	1975	12
457	20231127	135600	10232634	1975	1975	1975	1975	0
458	20231127	135500	10232634	1975	1978	1978	1975	10
459	20231127	135400	10212869	1978	1978	1978	1978	0
460	20231127	135300	10212869	1978	1978	1978	1978	0
461	20231127	135200	10212869	1978	1978	1978	1978	0
462	20231127	135100	10212869	1978	1978	1978	1978	0
463	20231127	135000	10212869	1978	1978	1978	1978	0
464	20231127	134900	10212869	1978	1978	1978	1978	0
465	20231127	134800	10212869	1978	1978	1978	1978	0
466	20231127	134700	10212869	1978	1978	1978	1978	0
467	20231127	134600	10212869	1978	1978	1978	1978	0
468	20231127	134500	10212869	1978	1978	1978	1978	0
469	20231127	134400	10212869	1978	1978	1978	1978	10
470	20231127	134300	10193089	1976	1976	1976	1976	0
471	20231127	134200	10193089	1976	1976	1976	1976	0
472	20231127	134100	10193089	1976	1976	1976	1976	0
473	20231127	134000	10193089	1976	1976	1976	1976	0
474	20231127	133900	10193089	1976	1976	1976	1976	0
475	20231127	133800	10193089	1976	1976	1976	1976	0
476	20231127	133700	10193089	1976	1976	1976	1976	0
477	20231127	133600	10193089	1976	1976	1976	1976	0
478	20231127	133500	10193089	1976	1976	1976	1976	0
479	20231127	133400	10193089	1976	1976	1976	1976	0
480	20231127	133300	10193089	1976	1976	1976	1976	0
481	20231127	133200	10193089	1976	1976	1976	1976	0
482	20231127	133100	10193089	1976	1976	1976	1976	0
483	20231127	133000	10193089	1976	1976	1976	1976	0
484	20231127	132900	10193089	1976	1976	1976	1976	0
485	20231127	132800	10193089	1976	1976	1976	1976	0
486	20231127	132700	10193089	1976	1976	1976	1976	0
487	20231127	132600	10193089	1976	1976	1976	1976	0
488	20231127	132500	10193089	1976	1976	1976	1976	1163
489	20231127	132400	7895001	1978	1978	1978	1978	0
490	20231127	132300	7895001	1978	1978	1978	1978	0
491	20231127	132200	7895001	1978	1978	1978	1978	0
492	20231127	132100	7895001	1978	1978	1978	1978	0
493	20231127	132000	7895001	1978	1978	1978	1978	0
494	20231127	131900	7895001	1978	1978	1978	1978	0
495	20231127	131800	7895001	1978	1978	1978	1978	0
496	20231127	131700	7895001	1978	1978	1978	1978	0
497	20231127	131600	7895001	1978	1978	1978	1978	0
498	20231127	131500	7895001	1978	1978	1978	1978	0
499	20231127	131400	7895001	1978	1978	1978	1978	0
500	20231127	131300	7895001	1978	1978	1978	1978	0
501	20231127	131200	7895001	1978	1978	1978	1978	0
502	20231127	131100	7895001	1978	1978	1978	1978	0
503	20231127	131000	7895001	1978	1978	1978	1978	0
504	20231127	130900	7895001	1978	1978	1978	1978	0
505	20231127	130800	7895001	1978	1978	1978	1978	0
506	20231127	130700	7895001	1978	1978	1978	1978	0
507	20231127	130600	7895001	1978	1978	1978	1978	0
508	20231127	130500	7895001	1978	1978	1978	1978	0
509	20231127	130400	7895001	1978	1978	1978	1978	0
510	20231127	130300	7895001	1978	1978	1978	1978	0
511	20231127	130200	7895001	1978	1978	1978	1978	0
512	20231127	130100	7895001	1978	1978	1978	1978	0
513	20231127	130000	7895001	1978	1978	1978	1978	0
514	20231127	125900	7895001	1978	1978	1978	1978	0
515	20231127	125800	7895001	1978	1978	1978	1978	0
516	20231127	125700	7895001	1978	1978	1978	1978	0
517	20231127	125600	7895001	1978	1978	1978	1978	0
518	20231127	125500	7895001	1978	1978	1978	1978	0
519	20231127	125400	7895001	1978	1978	1978	1978	0
520	20231127	125300	7895001	1978	1978	1978	1978	0
521	20231127	125200	7895001	1978	1978	1978	1978	0
522	20231127	125100	7895001	1978	1978	1978	1978	0
523	20231127	125000	7895001	1978	1978	1978	1978	0
524	20231127	124900	7895001	1978	1978	1978	1978	0
525	20231127	124800	7895001	1978	1978	1978	1978	0
526	20231127	124700	7895001	1978	1978	1978	1978	0
527	20231127	124600	7895001	1978	1978	1978	1978	0
528	20231127	124500	7895001	1978	1978	1978	1978	0
529	20231127	124400	7895001	1978	1978	1978	1978	0
530	20231127	124300	7895001	1978	1978	1978	1978	0
531	20231127	124200	7895001	1978	1978	1978	1978	0
532	20231127	124100	7895001	1978	1978	1978	1978	0
533	20231127	124000	7895001	1978	1978	1978	1978	0
534	20231127	123900	7895001	1978	1978	1978	1978	0
535	20231127	123800	7895001	1978	1978	1978	1978	0
536	20231127	123700	7895001	1978	1978	1978	1978	10
537	20231127	123600	7875221	1975	1975	1975	1975	0
538	20231127	123500	7875221	1975	1975	1975	1975	0
539	20231127	123400	7875221	1975	1975	1975	1975	0
540	20231127	123300	7875221	1975	1975	1975	1975	0
541	20231127	123200	7875221	1975	1975	1975	1975	0
542	20231127	123100	7875221	1975	1975	1975	1975	0
543	20231127	123000	7875221	1975	1975	1975	1975	0
544	20231127	122900	7875221	1975	1975	1975	1975	0
545	20231127	122800	7875221	1975	1975	1975	1975	0
546	20231127	122700	7875221	1975	1975	1975	1975	0
547	20231127	122600	7875221	1975	1975	1975	1975	0
548	20231127	122500	7875221	1975	1975	1975	1975	0
549	20231127	122400	7875221	1975	1975	1975	1975	0
550	20231127	122300	7875221	1975	1975	1975	1975	0
551	20231127	122200	7875221	1975	1975	1975	1975	0
552	20231127	122100	7875221	1975	1975	1975	1975	0
553	20231127	122000	7875221	1975	1975	1975	1975	0
554	20231127	121900	7875221	1975	1975	1975	1975	0
555	20231127	121800	7875221	1975	1975	1975	1975	0
556	20231127	121700	7875221	1975	1975	1975	1975	0
557	20231127	121600	7875221	1975	1975	1975	1975	0
558	20231127	121500	7875221	1975	1975	1975	1975	0
559	20231127	121400	7875221	1975	1975	1975	1975	0
560	20231127	121300	7875221	1975	1975	1975	1975	1000
561	20231127	121200	5900221	1975	1975	1975	1975	0
562	20231127	121100	5900221	1975	1975	1975	1975	0
563	20231127	121000	5900221	1975	1975	1975	1975	0
564	20231127	120900	5900221	1975	1975	1975	1975	0
565	20231127	120800	5900221	1975	1975	1975	1975	0
566	20231127	120700	5900221	1975	1975	1975	1975	0
567	20231127	120600	5900221	1975	1975	1975	1975	0
568	20231127	120500	5900221	1975	1975	1975	1975	0
569	20231127	120400	5900221	1975	1975	1975	1975	0
570	20231127	120300	5900221	1975	1975	1975	1975	0
571	20231127	120200	5900221	1975	1975	1975	1975	0
572	20231127	120100	5900221	1975	1975	1975	1975	0
573	20231127	120000	5900221	1975	1975	1975	1975	0
574	20231127	115900	5900221	1975	1975	1975	1975	0
575	20231127	115800	5900221	1975	1975	1975	1975	0
576	20231127	115700	5900221	1975	1975	1975	1975	0
577	20231127	115600	5900221	1975	1975	1975	1975	0
578	20231127	115500	5900221	1975	1975	1975	1975	0
579	20231127	115400	5900221	1975	1975	1975	1975	0
580	20231127	115300	5900221	1975	1975	1975	1975	0
581	20231127	115200	5900221	1975	1975	1975	1975	0
582	20231127	115100	5900221	1975	1975	1975	1975	0
583	20231127	115000	5900221	1975	1975	1975	1975	0
584	20231127	114900	5900221	1975	1975	1975	1975	0
585	20231127	114800	5900221	1975	1975	1975	1975	0
586	20231127	114700	5900221	1975	1975	1975	1975	0
587	20231127	114600	5900221	1975	1975	1975	1975	0
588	20231127	114500	5900221	1975	1975	1975	1975	0
589	20231127	114400	5900221	1975	1975	1975	1975	0
590	20231127	114300	5900221	1975	1975	1975	1975	0
591	20231127	114200	5900221	1975	1975	1975	1975	0
592	20231127	114100	5900221	1975	1975	1975	1975	0
593	20231127	114000	5900221	1975	1975	1975	1975	0
594	20231127	113900	5900221	1975	1975	1975	1975	0
595	20231127	113800	5900221	1975	1975	1975	1975	0
596	20231127	113700	5900221	1975	1975	1975	1975	0
597	20231127	113600	5900221	1975	1975	1975	1975	0
598	20231127	113500	5900221	1975	1975	1975	1975	0
599	20231127	113400	5900221	1975	1975	1975	1975	0
600	20231127	113300	5900221	1975	1975	1975	1975	0
601	20231127	113200	5900221	1975	1975	1975	1975	0
602	20231127	113100	5900221	1975	1975	1975	1975	0
603	20231127	113000	5900221	1975	1975	1975	1975	0
604	20231127	112900	5900221	1975	1975	1975	1975	0
605	20231127	112800	5900221	1975	1975	1975	1975	0
606	20231127	112700	5900221	1975	1975	1975	1975	0
607	20231127	112600	5900221	1975	1975	1975	1975	0
608	20231127	112500	5900221	1975	1975	1975	1975	0
609	20231127	112400	5900221	1975	1975	1975	1975	0
610	20231127	112300	5900221	1975	1975	1975	1975	0
611	20231127	112200	5900221	1975	1975	1975	1975	0
612	20231127	112100	5900221	1975	1975	1975	1975	0
613	20231127	112000	5900221	1975	1975	1975	1975	0
614	20231127	111900	5900221	1975	1975	1975	1975	0
615	20231127	111800	5900221	1975	1975	1975	1975	0
616	20231127	111700	5900221	1975	1975	1975	1975	0
617	20231127	111600	5900221	1975	1975	1975	1975	0
618	20231127	111500	5900221	1975	1975	1975	1975	0
619	20231127	111400	5900221	1975	1975	1975	1975	0
620	20231127	111300	5900221	1975	1975	1975	1975	0
621	20231127	111200	5900221	1975	1975	1975	1975	0
622	20231127	111100	5900221	1975	1975	1975	1975	0
623	20231127	111000	5900221	1975	1975	1975	1975	0
624	20231127	110900	5900221	1975	1975	1975	1975	0
625	20231127	110800	5900221	1975	1975	1975	1975	0
626	20231127	110700	5900221	1975	1977	1977	1975	605
627	20231127	110600	4705024	1977	1977	1977	1977	0
628	20231127	110500	4705024	1977	1977	1977	1977	42
629	20231127	110400	4621990	1978	1978	1978	1978	0
630	20231127	110300	4621990	1978	1978	1978	1978	0
631	20231127	110200	4621990	1978	1978	1978	1978	0
632	20231127	110100	4621990	1978	1978	1978	1978	0
633	20231127	110000	4621990	1978	1978	1978	1978	0
634	20231127	105900	4621990	1978	1978	1978	1978	0
635	20231127	105800	4621990	1978	1978	1978	1978	0
636	20231127	105700	4621990	1978	1978	1978	1978	0
637	20231127	105600	4621990	1978	1978	1978	1978	0
638	20231127	105500	4621990	1978	1978	1978	1978	0
639	20231127	105400	4621990	1978	1978	1978	1978	0
640	20231127	105300	4621990	1978	1978	1978	1978	0
641	20231127	105200	4621990	1978	1978	1978	1978	0
642	20231127	105100	4621990	1978	1978	1978	1978	0
643	20231127	105000	4621990	1978	1978	1978	1978	0
644	20231127	104900	4621990	1978	1978	1978	1978	0
645	20231127	104800	4621990	1978	1978	1978	1978	0
646	20231127	104700	4621990	1978	1978	1978	1978	0
647	20231127	104600	4621990	1978	1978	1978	1978	358
648	20231127	104500	3913866	1979	1979	1979	1979	0
649	20231127	104400	3913866	1979	1979	1979	1979	0
650	20231127	104300	3913866	1979	1979	1979	1979	0
651	20231127	104200	3913866	1979	1979	1979	1979	0
652	20231127	104100	3913866	1979	1979	1979	1979	0
653	20231127	104000	3913866	1979	1979	1979	1979	0
654	20231127	103900	3913866	1979	1979	1979	1979	0
655	20231127	103800	3913866	1979	1979	1979	1979	0
656	20231127	103700	3913866	1979	1979	1979	1979	0
657	20231127	103600	3913866	1979	1979	1979	1979	0
658	20231127	103500	3913866	1979	1979	1979	1979	0
659	20231127	103400	3913866	1979	1979	1979	1979	0
660	20231127	103300	3913866	1979	1979	1979	1979	0
661	20231127	103200	3913866	1979	1979	1979	1979	0
662	20231127	103100	3913866	1979	1979	1979	1979	0
663	20231127	103000	3913866	1979	1979	1979	1979	0
664	20231127	102900	3913866	1979	1979	1979	1979	0
665	20231127	102800	3913866	1979	1979	1979	1979	0
666	20231127	102700	3913866	1979	1979	1979	1979	0
667	20231127	102600	3913866	1979	1979	1979	1979	0
668	20231127	102500	3913866	1979	1979	1979	1979	0
669	20231127	102400	3913866	1979	1979	1979	1979	0
670	20231127	102300	3913866	1979	1979	1979	1979	0
671	20231127	102200	3913866	1979	1979	1979	1979	0
672	20231127	102100	3913866	1979	1979	1979	1979	0
673	20231127	102000	3913866	1979	1979	1979	1979	0
674	20231127	101900	3913866	1979	1979	1979	1979	0
675	20231127	101800	3913866	1979	1979	1979	1979	0
676	20231127	101700	3913866	1979	1979	1979	1979	0
677	20231127	101600	3913866	1979	1979	1979	1979	0
678	20231127	101500	3913866	1979	1979	1979	1979	0
679	20231127	101400	3913866	1979	1979	1979	1979	0
680	20231127	101300	3913866	1979	1979	1979	1979	0
681	20231127	101200	3913866	1979	1979	1979	1979	0
682	20231127	101100	3913866	1979	1979	1979	1979	0
683	20231127	101000	3913866	1979	1979	1979	1979	0
684	20231127	100900	3913866	1979	1979	1979	1979	0
685	20231127	100800	3913866	1979	1979	1979	1979	0
686	20231127	100700	3913866	1979	1979	1979	1979	0
687	20231127	100600	3913866	1979	1979	1979	1979	0
688	20231127	100500	3913866	1979	1979	1979	1979	0
689	20231127	100400	3913866	1979	1979	1979	1979	0
690	20231127	100300	3913866	1979	1979	1979	1979	0
691	20231127	100200	3913866	1979	1979	1979	1979	0
692	20231127	100100	3913866	1979	1979	1979	1979	0
693	20231127	100000	3913866	1979	1979	1979	1979	0
694	20231127	095900	3913866	1979	1979	1979	1979	0
695	20231127	095800	3913866	1979	1979	1979	1979	0
696	20231127	095700	3913866	1979	1979	1979	1979	10
697	20231127	095600	3894076	1975	1975	1975	1975	0
698	20231127	095500	3894076	1975	1975	1975	1975	0
699	20231127	095400	3894076	1975	1975	1975	1975	0
700	20231127	095300	3894076	1975	1975	1975	1975	1748
701	20231127	095200	441776	1975	1975	1975	1975	0
702	20231127	095100	441776	1975	1975	1975	1975	0
703	20231127	095000	441776	1975	1975	1975	1975	10
704	20231127	094900	422026	1974	1974	1974	1974	0
705	20231127	094800	422026	1974	1974	1974	1974	0
706	20231127	094700	422026	1974	1974	1974	1974	0
707	20231127	094600	422026	1974	1974	1974	1974	92
708	20231127	094500	240418	1974	1974	1974	1974	0
709	20231127	094400	240418	1974	1974	1974	1974	0
710	20231127	094300	240418	1974	1974	1974	1974	0
711	20231127	094200	240418	1974	1974	1974	1974	0
712	20231127	094100	240418	1974	1974	1974	1974	0
713	20231127	094000	240418	1974	1974	1974	1974	0
714	20231127	093900	240418	1974	1974	1974	1974	0
715	20231127	093800	240418	1974	1974	1974	1974	0
716	20231127	093700	240418	1974	1974	1974	1974	1
717	20231127	093600	238444	1974	1973	1974	1973	10
718	20231127	093500	218713	1970	1970	1970	1970	0
719	20231127	093400	218713	1970	1971	1971	1970	100
720	20231127	093300	21703	1973	1973	1973	1973	0
721	20231127	093200	21703	1973	1973	1973	1973	0
722	20231127	093100	21703	1973	1973	1973	1973	0
723	20231127	093000	21703	1973	1973	1973	1973	0
724	20231127	092900	21703	1973	1973	1973	1973	0
725	20231127	092800	21703	1973	1973	1973	1973	0
726	20231127	092700	21703	1973	1973	1973	1973	0
727	20231127	092600	21703	1973	1973	1973	1973	0
728	20231127	092500	21703	1973	1973	1973	1973	0
729	20231127	092400	21703	1973	1973	1973	1973	0
730	20231127	092300	21703	1973	1973	1973	1973	0
731	20231127	092200	21703	1973	1973	1973	1973	0
732	20231127	092100	21703	1973	1973	1973	1973	0
733	20231127	092000	21703	1973	1973	1973	1973	10
734	20231127	091900	1973	1973	1973	1973	1973	0
735	20231127	091800	1973	1973	1973	1973	1973	0
736	20231127	091700	1973	1973	1973	1973	1973	0
737	20231127	091600	1973	1973	1973	1973	1973	0
738	20231127	091500	1973	1973	1973	1973	1973	0
739	20231127	091400	1973	1973	1973	1973	1973	0
740	20231127	091300	1973	1973	1973	1973	1973	0
741	20231127	091200	1973	1973	1973	1973	1973	0
742	20231127	091100	1973	1973	1973	1973	1973	0
743	20231127	091000	1973	1973	1973	1973	1973	0
744	20231127	090900	1973	1973	1973	1973	1973	0
745	20231127	090800	1973	1973	1973	1973	1973	0
746	20231127	090700	1973	1973	1973	1973	1973	0
747	20231127	090600	1973	1973	1973	1973	1973	0
748	20231127	090500	1973	1973	1973	1973	1973	0
749	20231127	090400	1973	1973	1973	1973	1973	0
750	20231127	090300	1973	1973	1973	1973	1973	0
751	20231127	090200	1973	1973	1973	1973	1973	0
752	20231127	090100	1973	1973	1973	1973	1973	0
753	20231127	090000	1973	1973	1973	1973	1973	1