KissMeData/455310/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	213200	88799198	1981	1981	1981	1981	150
3	20231127	213100	88799198	1981	1981	1981	1981	0
4	20231127	213000	88799198	1981	1981	1981	1981	0
5	20231127	212900	88799198	1981	1981	1981	1981	0
6	20231127	212800	88799198	1981	1981	1981	1981	0
7	20231127	212700	88799198	1981	1981	1981	1981	0
8	20231127	212600	88799198	1981	1981	1981	1981	0
9	20231127	212500	88799198	1981	1981	1981	1981	0
10	20231127	212400	88799198	1981	1981	1981	1981	0
11	20231127	212300	88799198	1981	1981	1981	1981	0
12	20231127	212200	88799198	1981	1981	1981	1981	0
13	20231127	212100	88799198	1981	1981	1981	1981	0
14	20231127	212000	88799198	1981	1981	1981	1981	0
15	20231127	211900	88799198	1981	1981	1981	1981	0
16	20231127	211800	88799198	1981	1981	1981	1981	0
17	20231127	211700	88799198	1981	1981	1981	1981	0
18	20231127	211600	88799198	1981	1981	1981	1981	0
19	20231127	211500	88799198	1981	1981	1981	1981	0
20	20231127	211400	88799198	1981	1981	1981	1981	0
21	20231127	211300	88799198	1981	1981	1981	1981	0
22	20231127	211200	88799198	1981	1981	1981	1981	0
23	20231127	211100	88799198	1981	1981	1981	1981	0
24	20231127	211000	88799198	1981	1981	1981	1981	0
25	20231127	210900	88799198	1981	1981	1981	1981	0
26	20231127	210800	88799198	1981	1981	1981	1981	0
27	20231127	210700	88799198	1981	1981	1981	1981	0
28	20231127	210600	88799198	1981	1981	1981	1981	0
29	20231127	210500	88799198	1981	1981	1981	1981	0
30	20231127	210400	88799198	1981	1981	1981	1981	0
31	20231127	210300	88799198	1981	1981	1981	1981	0
32	20231127	210200	88799198	1981	1981	1981	1981	150
33	20231127	210100	88799198	1981	1981	1981	1981	0
34	20231127	210000	88799198	1981	1981	1981	1981	0
35	20231127	205900	88799198	1981	1981	1981	1981	0
36	20231127	205800	88799198	1981	1981	1981	1981	0
37	20231127	205700	88799198	1981	1981	1981	1981	0
38	20231127	205600	88799198	1981	1981	1981	1981	0
39	20231127	205500	88799198	1981	1981	1981	1981	0
40	20231127	205400	88799198	1981	1981	1981	1981	0
41	20231127	205300	88799198	1981	1981	1981	1981	0
42	20231127	205200	88799198	1981	1981	1981	1981	0
43	20231127	205100	88799198	1981	1981	1981	1981	0
44	20231127	205000	88799198	1981	1981	1981	1981	0
45	20231127	204900	88799198	1981	1981	1981	1981	0
46	20231127	204800	88799198	1981	1981	1981	1981	0
47	20231127	204700	88799198	1981	1981	1981	1981	0
48	20231127	204600	88799198	1981	1981	1981	1981	0
49	20231127	204500	88799198	1981	1981	1981	1981	0
50	20231127	204400	88799198	1981	1981	1981	1981	0
51	20231127	204300	88799198	1981	1981	1981	1981	0
52	20231127	204200	88799198	1981	1981	1981	1981	0
53	20231127	204100	88799198	1981	1981	1981	1981	0
54	20231127	204000	88799198	1981	1981	1981	1981	0
55	20231127	203900	88799198	1981	1981	1981	1981	0
56	20231127	203800	88799198	1981	1981	1981	1981	0
57	20231127	203700	88799198	1981	1981	1981	1981	0
58	20231127	203600	88799198	1981	1981	1981	1981	0
59	20231127	203500	88799198	1981	1981	1981	1981	0
60	20231127	203400	88799198	1981	1981	1981	1981	0
61	20231127	203300	88799198	1981	1981	1981	1981	0
62	20231127	203200	88799198	1981	1981	1981	1981	150
63	20231127	203100	88799198	1981	1981	1981	1981	0
64	20231127	203000	88799198	1981	1981	1981	1981	0
65	20231127	202900	88799198	1981	1981	1981	1981	0
66	20231127	202800	88799198	1981	1981	1981	1981	0
67	20231127	202700	88799198	1981	1981	1981	1981	0
68	20231127	202600	88799198	1981	1981	1981	1981	0
69	20231127	202500	88799198	1981	1981	1981	1981	0
70	20231127	202400	88799198	1981	1981	1981	1981	0
71	20231127	202300	88799198	1981	1981	1981	1981	0
72	20231127	202200	88799198	1981	1981	1981	1981	0
73	20231127	202100	88799198	1981	1981	1981	1981	0
74	20231127	202000	88799198	1981	1981	1981	1981	0
75	20231127	201900	88799198	1981	1981	1981	1981	0
76	20231127	201800	88799198	1981	1981	1981	1981	0
77	20231127	201700	88799198	1981	1981	1981	1981	0
78	20231127	201600	88799198	1981	1981	1981	1981	0
79	20231127	201500	88799198	1981	1981	1981	1981	0
80	20231127	201400	88799198	1981	1981	1981	1981	0
81	20231127	201300	88799198	1981	1981	1981	1981	0
82	20231127	201200	88799198	1981	1981	1981	1981	0
83	20231127	201100	88799198	1981	1981	1981	1981	0
84	20231127	201000	88799198	1981	1981	1981	1981	0
85	20231127	200900	88799198	1981	1981	1981	1981	0
86	20231127	200800	88799198	1981	1981	1981	1981	0
87	20231127	200700	88799198	1981	1981	1981	1981	0
88	20231127	200600	88799198	1981	1981	1981	1981	0
89	20231127	200500	88799198	1981	1981	1981	1981	0
90	20231127	200400	88799198	1981	1981	1981	1981	0
91	20231127	200300	88799198	1981	1981	1981	1981	0
92	20231127	200200	88799198	1981	1981	1981	1981	150
93	20231127	200100	88799198	1981	1981	1981	1981	0
94	20231127	200000	88799198	1981	1981	1981	1981	0
95	20231127	195900	88799198	1981	1981	1981	1981	0
96	20231127	195800	88799198	1981	1981	1981	1981	0
97	20231127	195700	88799198	1981	1981	1981	1981	0
98	20231127	195600	88799198	1981	1981	1981	1981	0
99	20231127	195500	88799198	1981	1981	1981	1981	0
100	20231127	195400	88799198	1981	1981	1981	1981	0
101	20231127	195300	88799198	1981	1981	1981	1981	0
102	20231127	195200	88799198	1981	1981	1981	1981	0
103	20231127	195100	88799198	1981	1981	1981	1981	0
104	20231127	195000	88799198	1981	1981	1981	1981	0
105	20231127	194900	88799198	1981	1981	1981	1981	0
106	20231127	194800	88799198	1981	1981	1981	1981	0
107	20231127	194700	88799198	1981	1981	1981	1981	0
108	20231127	194600	88799198	1981	1981	1981	1981	0
109	20231127	194500	88799198	1981	1981	1981	1981	0
110	20231127	194400	88799198	1981	1981	1981	1981	0
111	20231127	194300	88799198	1981	1981	1981	1981	0
112	20231127	194200	88799198	1981	1981	1981	1981	0
113	20231127	194100	88799198	1981	1981	1981	1981	0
114	20231127	194000	88799198	1981	1981	1981	1981	0
115	20231127	193900	88799198	1981	1981	1981	1981	0
116	20231127	193800	88799198	1981	1981	1981	1981	0
117	20231127	193700	88799198	1981	1981	1981	1981	0
118	20231127	193600	88799198	1981	1981	1981	1981	0
119	20231127	193500	88799198	1981	1981	1981	1981	0
120	20231127	193400	88799198	1981	1981	1981	1981	0
121	20231127	193300	88799198	1981	1981	1981	1981	0
122	20231127	193200	88799198	1981	1981	1981	1981	150
123	20231127	193100	88799198	1981	1981	1981	1981	0
124	20231127	193000	88799198	1981	1981	1981	1981	0
125	20231127	192900	88799198	1981	1981	1981	1981	0
126	20231127	192800	88799198	1981	1981	1981	1981	0
127	20231127	192700	88799198	1981	1981	1981	1981	0
128	20231127	192600	88799198	1981	1981	1981	1981	0
129	20231127	192500	88799198	1981	1981	1981	1981	0
130	20231127	192400	88799198	1981	1981	1981	1981	0
131	20231127	192300	88799198	1981	1981	1981	1981	0
132	20231127	192200	88799198	1981	1981	1981	1981	0
133	20231127	192100	88799198	1981	1981	1981	1981	0
134	20231127	192000	88799198	1981	1981	1981	1981	0
135	20231127	191900	88799198	1981	1981	1981	1981	0
136	20231127	191800	88799198	1981	1981	1981	1981	0
137	20231127	191700	88799198	1981	1981	1981	1981	0
138	20231127	191600	88799198	1981	1981	1981	1981	0
139	20231127	191500	88799198	1981	1981	1981	1981	0
140	20231127	191400	88799198	1981	1981	1981	1981	0
141	20231127	191300	88799198	1981	1981	1981	1981	0
142	20231127	191200	88799198	1981	1981	1981	1981	0
143	20231127	191100	88799198	1981	1981	1981	1981	0
144	20231127	191000	88799198	1981	1981	1981	1981	0
145	20231127	190900	88799198	1981	1981	1981	1981	0
146	20231127	190800	88799198	1981	1981	1981	1981	0
147	20231127	190700	88799198	1981	1981	1981	1981	0
148	20231127	190600	88799198	1981	1981	1981	1981	0
149	20231127	190500	88799198	1981	1981	1981	1981	0
150	20231127	190400	88799198	1981	1981	1981	1981	0
151	20231127	190300	88799198	1981	1981	1981	1981	0
152	20231127	190200	88799198	1981	1981	1981	1981	150
153	20231127	190100	88799198	1981	1981	1981	1981	0
154	20231127	190000	88799198	1981	1981	1981	1981	0
155	20231127	185900	88799198	1981	1981	1981	1981	0
156	20231127	185800	88799198	1981	1981	1981	1981	0
157	20231127	185700	88799198	1981	1981	1981	1981	0
158	20231127	185600	88799198	1981	1981	1981	1981	0
159	20231127	185500	88799198	1981	1981	1981	1981	0
160	20231127	185400	88799198	1981	1981	1981	1981	0
161	20231127	185300	88799198	1981	1981	1981	1981	0
162	20231127	185200	88799198	1981	1981	1981	1981	0
163	20231127	185100	88799198	1981	1981	1981	1981	0
164	20231127	185000	88799198	1981	1981	1981	1981	0
165	20231127	184900	88799198	1981	1981	1981	1981	0
166	20231127	184800	88799198	1981	1981	1981	1981	0
167	20231127	184700	88799198	1981	1981	1981	1981	0
168	20231127	184600	88799198	1981	1981	1981	1981	0
169	20231127	184500	88799198	1981	1981	1981	1981	0
170	20231127	184400	88799198	1981	1981	1981	1981	0
171	20231127	184300	88799198	1981	1981	1981	1981	0
172	20231127	184200	88799198	1981	1981	1981	1981	0
173	20231127	184100	88799198	1981	1981	1981	1981	0
174	20231127	184000	88799198	1981	1981	1981	1981	0
175	20231127	183900	88799198	1981	1981	1981	1981	0
176	20231127	183800	88799198	1981	1981	1981	1981	0
177	20231127	183700	88799198	1981	1981	1981	1981	0
178	20231127	183600	88799198	1981	1981	1981	1981	0
179	20231127	183500	88799198	1981	1981	1981	1981	0
180	20231127	183400	88799198	1981	1981	1981	1981	0
181	20231127	183300	88799198	1981	1981	1981	1981	0
182	20231127	183200	88799198	1981	1981	1981	1981	150
183	20231127	183100	88799198	1981	1981	1981	1981	0
184	20231127	183000	88799198	1981	1981	1981	1981	0
185	20231127	182900	88799198	1981	1981	1981	1981	0
186	20231127	182800	88799198	1981	1981	1981	1981	0
187	20231127	182700	88799198	1981	1981	1981	1981	0
188	20231127	182600	88799198	1981	1981	1981	1981	0
189	20231127	182500	88799198	1981	1981	1981	1981	0
190	20231127	182400	88799198	1981	1981	1981	1981	0
191	20231127	182300	88799198	1981	1981	1981	1981	0
192	20231127	182200	88799198	1981	1981	1981	1981	0
193	20231127	182100	88799198	1981	1981	1981	1981	0
194	20231127	182000	88799198	1981	1981	1981	1981	0
195	20231127	181900	88799198	1981	1981	1981	1981	0
196	20231127	181800	88799198	1981	1981	1981	1981	0
197	20231127	181700	88799198	1981	1981	1981	1981	0
198	20231127	181600	88799198	1981	1981	1981	1981	0
199	20231127	181500	88799198	1981	1981	1981	1981	0
200	20231127	181400	88799198	1981	1981	1981	1981	0
201	20231127	181300	88799198	1981	1981	1981	1981	0
202	20231127	181200	88799198	1981	1981	1981	1981	0
203	20231127	181100	88799198	1981	1981	1981	1981	0
204	20231127	181000	88799198	1981	1981	1981	1981	0
205	20231127	180900	88799198	1981	1981	1981	1981	0
206	20231127	180800	88799198	1981	1981	1981	1981	0
207	20231127	180700	88799198	1981	1981	1981	1981	0
208	20231127	180600	88799198	1981	1981	1981	1981	0
209	20231127	180500	88799198	1981	1981	1981	1981	0
210	20231127	180400	88799198	1981	1981	1981	1981	0
211	20231127	180300	88799198	1981	1981	1981	1981	0
212	20231127	180200	88799198	1981	1981	1981	1981	150
213	20231127	180100	88799198	1981	1981	1981	1981	0
214	20231127	180000	88799198	1981	1981	1981	1981	0
215	20231127	175900	88799198	1981	1981	1981	1981	0
216	20231127	175800	88799198	1981	1981	1981	1981	0
217	20231127	175700	88799198	1981	1981	1981	1981	0
218	20231127	175600	88799198	1981	1981	1981	1981	0
219	20231127	175500	88799198	1981	1981	1981	1981	0
220	20231127	175400	88799198	1981	1981	1981	1981	0
221	20231127	175300	88799198	1981	1981	1981	1981	0
222	20231127	175200	88799198	1981	1981	1981	1981	0
223	20231127	175100	88799198	1981	1981	1981	1981	0
224	20231127	175000	88799198	1981	1981	1981	1981	0
225	20231127	174900	88799198	1981	1981	1981	1981	0
226	20231127	174800	88799198	1981	1981	1981	1981	0
227	20231127	174700	88799198	1981	1981	1981	1981	0
228	20231127	174600	88799198	1981	1981	1981	1981	0
229	20231127	174500	88799198	1981	1981	1981	1981	0
230	20231127	174400	88799198	1981	1981	1981	1981	0
231	20231127	174300	88799198	1981	1981	1981	1981	0
232	20231127	174200	88799198	1981	1981	1981	1981	0
233	20231127	174100	88799198	1981	1981	1981	1981	0
234	20231127	174000	88799198	1981	1981	1981	1981	0
235	20231127	173900	88799198	1981	1981	1981	1981	0
236	20231127	173800	88799198	1981	1981	1981	1981	0
237	20231127	173700	88799198	1981	1981	1981	1981	0
238	20231127	173600	88799198	1981	1981	1981	1981	0
239	20231127	173500	88799198	1981	1981	1981	1981	0
240	20231127	173400	88799198	1981	1981	1981	1981	0
241	20231127	173300	88799198	1981	1981	1981	1981	0
242	20231127	173200	88799198	1981	1981	1981	1981	150
243	20231127	173100	88799198	1981	1981	1981	1981	0
244	20231127	173000	88799198	1981	1981	1981	1981	0
245	20231127	172900	88799198	1981	1981	1981	1981	0
246	20231127	172800	88799198	1981	1981	1981	1981	0
247	20231127	172700	88799198	1981	1981	1981	1981	0
248	20231127	172600	88799198	1981	1981	1981	1981	0
249	20231127	172500	88799198	1981	1981	1981	1981	0
250	20231127	172400	88799198	1981	1981	1981	1981	0
251	20231127	172300	88799198	1981	1981	1981	1981	0
252	20231127	172200	88799198	1981	1981	1981	1981	0
253	20231127	172100	88799198	1981	1981	1981	1981	0
254	20231127	172000	88799198	1981	1981	1981	1981	0
255	20231127	171900	88799198	1981	1981	1981	1981	0
256	20231127	171800	88799198	1981	1981	1981	1981	0
257	20231127	171700	88799198	1981	1981	1981	1981	0
258	20231127	171600	88799198	1981	1981	1981	1981	0
259	20231127	171500	88799198	1981	1981	1981	1981	0
260	20231127	171400	88799198	1981	1981	1981	1981	0
261	20231127	171300	88799198	1981	1981	1981	1981	0
262	20231127	171200	88799198	1981	1981	1981	1981	0
263	20231127	171100	88799198	1981	1981	1981	1981	0
264	20231127	171000	88799198	1981	1981	1981	1981	0
265	20231127	170900	88799198	1981	1981	1981	1981	0
266	20231127	170800	88799198	1981	1981	1981	1981	0
267	20231127	170700	88799198	1981	1981	1981	1981	0
268	20231127	170600	88799198	1981	1981	1981	1981	0
269	20231127	170500	88799198	1981	1981	1981	1981	0
270	20231127	170400	88799198	1981	1981	1981	1981	0
271	20231127	170300	88799198	1981	1981	1981	1981	0
272	20231127	170200	88799198	1981	1981	1981	1981	150
273	20231127	170100	88799198	1981	1981	1981	1981	0
274	20231127	170000	88799198	1981	1981	1981	1981	0
275	20231127	165900	88799198	1981	1981	1981	1981	0
276	20231127	165800	88799198	1981	1981	1981	1981	0
277	20231127	165700	88799198	1981	1981	1981	1981	0
278	20231127	165600	88799198	1981	1981	1981	1981	0
279	20231127	165500	88799198	1981	1981	1981	1981	0
280	20231127	165400	88799198	1981	1981	1981	1981	0
281	20231127	165300	88799198	1981	1981	1981	1981	0
282	20231127	165200	88799198	1981	1981	1981	1981	0
283	20231127	165100	88799198	1981	1981	1981	1981	0
284	20231127	165000	88799198	1981	1981	1981	1981	0
285	20231127	164900	88799198	1981	1981	1981	1981	0
286	20231127	164800	88799198	1981	1981	1981	1981	0
287	20231127	164700	88799198	1981	1981	1981	1981	0
288	20231127	164600	88799198	1981	1981	1981	1981	0
289	20231127	164500	88799198	1981	1981	1981	1981	0
290	20231127	164400	88799198	1981	1981	1981	1981	0
291	20231127	164300	88799198	1981	1981	1981	1981	0
292	20231127	164200	88799198	1981	1981	1981	1981	0
293	20231127	164100	88799198	1981	1981	1981	1981	0
294	20231127	164000	88799198	1981	1981	1981	1981	0
295	20231127	163900	88799198	1981	1981	1981	1981	0
296	20231127	163800	88799198	1981	1981	1981	1981	0
297	20231127	163700	88799198	1981	1981	1981	1981	0
298	20231127	163600	88799198	1981	1981	1981	1981	0
299	20231127	163500	88799198	1981	1981	1981	1981	0
300	20231127	163400	88799198	1981	1981	1981	1981	0
301	20231127	163300	88799198	1981	1981	1981	1981	0
302	20231127	163200	88799198	1981	1981	1981	1981	150
303	20231127	163100	88799198	1981	1981	1981	1981	0
304	20231127	163000	88799198	1981	1981	1981	1981	0
305	20231127	162900	88799198	1981	1981	1981	1981	0
306	20231127	162800	88799198	1981	1981	1981	1981	0
307	20231127	162700	88799198	1981	1981	1981	1981	0
308	20231127	162600	88799198	1981	1981	1981	1981	0
309	20231127	162500	88799198	1981	1981	1981	1981	0
310	20231127	162400	88799198	1981	1981	1981	1981	0
311	20231127	162300	88799198	1981	1981	1981	1981	0
312	20231127	162200	88799198	1981	1981	1981	1981	0
313	20231127	162100	88799198	1981	1981	1981	1981	0
314	20231127	162000	88799198	1981	1981	1981	1981	0
315	20231127	161900	88799198	1981	1981	1981	1981	0
316	20231127	161800	88799198	1981	1981	1981	1981	0
317	20231127	161700	88799198	1981	1981	1981	1981	0
318	20231127	161600	88799198	1981	1981	1981	1981	0
319	20231127	161500	88799198	1981	1981	1981	1981	0
320	20231127	161400	88799198	1981	1981	1981	1981	0
321	20231127	161300	88799198	1981	1981	1981	1981	0
322	20231127	161200	88799198	1981	1981	1981	1981	0
323	20231127	161100	88799198	1981	1981	1981	1981	0
324	20231127	161000	88799198	1981	1981	1981	1981	0
325	20231127	160900	88799198	1981	1981	1981	1981	0
326	20231127	160800	88799198	1981	1981	1981	1981	0
327	20231127	160700	88799198	1981	1981	1981	1981	0
328	20231127	160600	88799198	1981	1981	1981	1981	0
329	20231127	160500	88799198	1981	1981	1981	1981	0
330	20231127	160400	88799198	1981	1981	1981	1981	0
331	20231127	160300	88799198	1981	1981	1981	1981	0
332	20231127	160200	88799198	1981	1981	1981	1981	150
333	20231127	160100	88799198	1981	1981	1981	1981	0
334	20231127	160000	88799198	1981	1981	1981	1981	0
335	20231127	155900	88799198	1981	1981	1981	1981	0
336	20231127	155800	88799198	1981	1981	1981	1981	0
337	20231127	155700	88799198	1981	1981	1981	1981	0
338	20231127	155600	88799198	1981	1981	1981	1981	0
339	20231127	155500	88799198	1981	1981	1981	1981	0
340	20231127	155400	88799198	1981	1981	1981	1981	0
341	20231127	155300	88799198	1981	1981	1981	1981	0
342	20231127	155200	88799198	1981	1981	1981	1981	0
343	20231127	155100	88799198	1981	1981	1981	1981	0
344	20231127	155000	88799198	1981	1981	1981	1981	0
345	20231127	154900	88799198	1981	1981	1981	1981	0
346	20231127	154800	88799198	1981	1981	1981	1981	0
347	20231127	154700	88799198	1981	1981	1981	1981	0
348	20231127	154600	88799198	1981	1981	1981	1981	0
349	20231127	154500	88799198	1981	1981	1981	1981	0
350	20231127	154400	88799198	1981	1981	1981	1981	0
351	20231127	154300	88799198	1981	1981	1981	1981	0
352	20231127	154200	88799198	1981	1981	1981	1981	0
353	20231127	154100	88799198	1981	1981	1981	1981	0
354	20231127	154000	88799198	1981	1981	1981	1981	0
355	20231127	153900	88799198	1981	1981	1981	1981	0
356	20231127	153800	88799198	1981	1981	1981	1981	0
357	20231127	153700	88799198	1981	1981	1981	1981	0
358	20231127	153600	88799198	1981	1981	1981	1981	0
359	20231127	153500	88799198	1981	1981	1981	1981	0
360	20231127	153400	88799198	1981	1981	1981	1981	0
361	20231127	153300	88799198	1981	1981	1981	1981	0
362	20231127	153200	88799198	1981	1981	1981	1981	150
363	20231127	153100	88799198	1981	1981	1981	1981	0
364	20231127	153000	88799198	1981	1981	1981	1981	150
365	20231127	152900	88502048	1987	1987	1987	1987	0
366	20231127	152800	88502048	1987	1987	1987	1987	0
367	20231127	152700	88502048	1987	1987	1987	1987	0
368	20231127	152600	88502048	1987	1987	1987	1987	0
369	20231127	152500	88502048	1987	1987	1987	1987	0
370	20231127	152400	88502048	1987	1987	1987	1987	0
371	20231127	152300	88502048	1987	1987	1987	1987	0
372	20231127	152200	88502048	1987	1987	1987	1987	0
373	20231127	152100	88502048	1987	1987	1987	1987	0
374	20231127	152000	88502048	1987	1987	1987	1987	0
375	20231127	151900	88502048	1987	1987	1987	1987	0
376	20231127	151800	88502048	1987	1987	1987	1987	0
377	20231127	151700	88502048	1987	1987	1987	1987	0
378	20231127	151600	88502048	1987	1987	1987	1987	0
379	20231127	151500	88502048	1987	1987	1987	1987	0
380	20231127	151400	88502048	1987	1987	1987	1987	0
381	20231127	151300	88502048	1987	1987	1987	1987	0
382	20231127	151200	88502048	1987	1987	1987	1987	0
383	20231127	151100	88502048	1987	1987	1987	1987	0
384	20231127	151000	88502048	1987	1987	1987	1987	0
385	20231127	150900	88502048	1987	1987	1987	1987	0
386	20231127	150800	88502048	1987	1987	1987	1987	0
387	20231127	150700	88502048	1987	1987	1987	1987	0
388	20231127	150600	88502048	1987	1987	1987	1987	0
389	20231127	150500	88502048	1987	1987	1987	1987	0
390	20231127	150400	88502048	1987	1987	1987	1987	0
391	20231127	150300	88502048	1987	1987	1987	1987	0
392	20231127	150200	88502048	1987	1987	1987	1987	0
393	20231127	150100	88502048	1987	1987	1987	1987	0
394	20231127	150000	88502048	1987	1987	1987	1987	0
395	20231127	145900	88502048	1987	1987	1987	1987	0
396	20231127	145800	88502048	1987	1987	1987	1987	0
397	20231127	145700	88502048	1987	1987	1987	1987	0
398	20231127	145600	88502048	1987	1987	1987	1987	0
399	20231127	145500	88502048	1987	1987	1987	1987	0
400	20231127	145400	88502048	1987	1987	1987	1987	0
401	20231127	145300	88502048	1987	1987	1987	1987	0
402	20231127	145200	88502048	1987	1987	1987	1987	0
403	20231127	145100	88502048	1987	1987	1987	1987	0
404	20231127	145000	88502048	1987	1987	1987	1987	0
405	20231127	144900	88502048	1987	1987	1987	1987	0
406	20231127	144800	88502048	1987	1987	1987	1987	0
407	20231127	144700	88502048	1987	1987	1987	1987	0
408	20231127	144600	88502048	1987	1987	1987	1987	0
409	20231127	144500	88502048	1987	1987	1987	1987	0
410	20231127	144400	88502048	1987	1987	1987	1987	0
411	20231127	144300	88502048	1987	1987	1987	1987	0
412	20231127	144200	88502048	1987	1987	1987	1987	0
413	20231127	144100	88502048	1987	1987	1987	1987	0
414	20231127	144000	88502048	1987	1987	1987	1987	0
415	20231127	143900	88502048	1987	1987	1987	1987	0
416	20231127	143800	88502048	1987	1987	1987	1987	0
417	20231127	143700	88502048	1987	1987	1987	1987	0
418	20231127	143600	88502048	1987	1987	1987	1987	0
419	20231127	143500	88502048	1987	1987	1987	1987	0
420	20231127	143400	88502048	1987	1987	1987	1987	0
421	20231127	143300	88502048	1987	1987	1987	1987	0
422	20231127	143200	88502048	1987	1987	1987	1987	0
423	20231127	143100	88502048	1987	1987	1987	1987	0
424	20231127	143000	88502048	1987	1987	1987	1987	0
425	20231127	142900	88502048	1987	1987	1987	1987	0
426	20231127	142800	88502048	1987	1987	1987	1987	0
427	20231127	142700	88502048	1987	1987	1987	1987	0
428	20231127	142600	88502048	1987	1987	1987	1987	0
429	20231127	142500	88502048	1987	1987	1987	1987	0
430	20231127	142400	88502048	1987	1987	1987	1987	0
431	20231127	142300	88502048	1987	1987	1987	1987	0
432	20231127	142200	88502048	1987	1987	1987	1987	0
433	20231127	142100	88502048	1987	1987	1987	1987	0
434	20231127	142000	88502048	1987	1987	1987	1987	0
435	20231127	141900	88502048	1987	1987	1987	1987	0
436	20231127	141800	88502048	1987	1987	1987	1987	0
437	20231127	141700	88502048	1987	1987	1987	1987	0
438	20231127	141600	88502048	1987	1987	1987	1987	0
439	20231127	141500	88502048	1987	1987	1987	1987	0
440	20231127	141400	88502048	1987	1987	1987	1987	0
441	20231127	141300	88502048	1987	1987	1987	1987	0
442	20231127	141200	88502048	1987	1987	1987	1987	0
443	20231127	141100	88502048	1987	1987	1987	1987	0
444	20231127	141000	88502048	1987	1987	1987	1987	0
445	20231127	140900	88502048	1987	1987	1987	1987	0
446	20231127	140800	88502048	1987	1987	1987	1987	0
447	20231127	140700	88502048	1987	1987	1987	1987	0
448	20231127	140600	88502048	1987	1987	1987	1987	0
449	20231127	140500	88502048	1987	1987	1987	1987	0
450	20231127	140400	88502048	1987	1987	1987	1987	0
451	20231127	140300	88502048	1987	1987	1987	1987	0
452	20231127	140200	88502048	1987	1987	1987	1987	0
453	20231127	140100	88502048	1987	1987	1987	1987	0
454	20231127	140000	88502048	1987	1987	1987	1987	10
455	20231127	135900	88482178	1982	1982	1982	1982	0
456	20231127	135800	88482178	1982	1982	1982	1982	0
457	20231127	135700	88482178	1982	1982	1982	1982	0
458	20231127	135600	88482178	1982	1982	1982	1982	0
459	20231127	135500	88482178	1982	1982	1982	1982	2
460	20231127	135400	88478214	1987	1987	1987	1987	0
461	20231127	135300	88478214	1987	1987	1987	1987	0
462	20231127	135200	88478214	1987	1987	1987	1987	0
463	20231127	135100	88478214	1987	1987	1987	1987	5
464	20231127	135000	88468279	1988	1988	1988	1988	0
465	20231127	134900	88468279	1988	1988	1988	1988	0
466	20231127	134800	88468279	1988	1988	1988	1988	0
467	20231127	134700	88468279	1988	1988	1988	1988	0
468	20231127	134600	88468279	1988	1988	1988	1988	0
469	20231127	134500	88468279	1988	1988	1988	1988	0
470	20231127	134400	88468279	1988	1988	1988	1988	0
471	20231127	134300	88468279	1988	1988	1988	1988	0
472	20231127	134200	88468279	1988	1988	1988	1988	0
473	20231127	134100	88468279	1988	1988	1988	1988	0
474	20231127	134000	88468279	1988	1988	1988	1988	0
475	20231127	133900	88468279	1988	1988	1988	1988	0
476	20231127	133800	88468279	1988	1988	1988	1988	0
477	20231127	133700	88468279	1988	1988	1988	1988	0
478	20231127	133600	88468279	1988	1988	1988	1988	0
479	20231127	133500	88468279	1988	1988	1988	1988	0
480	20231127	133400	88468279	1988	1988	1988	1988	0
481	20231127	133300	88468279	1988	1988	1988	1988	0
482	20231127	133200	88468279	1988	1988	1988	1988	0
483	20231127	133100	88468279	1988	1988	1988	1988	0
484	20231127	133000	88468279	1988	1988	1988	1988	0
485	20231127	132900	88468279	1988	1988	1988	1988	0
486	20231127	132800	88468279	1988	1988	1988	1988	0
487	20231127	132700	88468279	1988	1988	1988	1988	0
488	20231127	132600	88468279	1988	1988	1988	1988	0
489	20231127	132500	88468279	1988	1988	1988	1988	0
490	20231127	132400	88468279	1988	1988	1988	1988	0
491	20231127	132300	88468279	1988	1988	1988	1988	0
492	20231127	132200	88468279	1988	1988	1988	1988	0
493	20231127	132100	88468279	1988	1988	1988	1988	0
494	20231127	132000	88468279	1988	1988	1988	1988	0
495	20231127	131900	88468279	1988	1988	1988	1988	0
496	20231127	131800	88468279	1988	1988	1988	1988	0
497	20231127	131700	88468279	1988	1988	1988	1988	0
498	20231127	131600	88468279	1988	1988	1988	1988	0
499	20231127	131500	88468279	1988	1988	1988	1988	0
500	20231127	131400	88468279	1988	1988	1988	1988	0
501	20231127	131300	88468279	1988	1988	1988	1988	0
502	20231127	131200	88468279	1988	1988	1988	1988	0
503	20231127	131100	88468279	1988	1988	1988	1988	0
504	20231127	131000	88468279	1988	1988	1988	1988	0
505	20231127	130900	88468279	1988	1988	1988	1988	0
506	20231127	130800	88468279	1988	1988	1988	1988	0
507	20231127	130700	88468279	1988	1988	1988	1988	0
508	20231127	130600	88468279	1988	1988	1988	1988	0
509	20231127	130500	88468279	1988	1988	1988	1988	0
510	20231127	130400	88468279	1988	1988	1988	1988	0
511	20231127	130300	88468279	1988	1988	1988	1988	0
512	20231127	130200	88468279	1988	1988	1988	1988	0
513	20231127	130100	88468279	1988	1988	1988	1988	0
514	20231127	130000	88468279	1988	1988	1988	1988	0
515	20231127	125900	88468279	1988	1988	1988	1988	0
516	20231127	125800	88468279	1988	1988	1988	1988	0
517	20231127	125700	88468279	1988	1988	1988	1988	0
518	20231127	125600	88468279	1988	1988	1988	1988	0
519	20231127	125500	88468279	1988	1988	1988	1988	0
520	20231127	125400	88468279	1988	1988	1988	1988	0
521	20231127	125300	88468279	1988	1988	1988	1988	0
522	20231127	125200	88468279	1988	1988	1988	1988	0
523	20231127	125100	88468279	1988	1988	1988	1988	0
524	20231127	125000	88468279	1988	1988	1988	1988	0
525	20231127	124900	88468279	1988	1988	1988	1988	10
526	20231127	124800	88448399	1982	1982	1982	1982	0
527	20231127	124700	88448399	1982	1982	1982	1982	0
528	20231127	124600	88448399	1982	1982	1982	1982	0
529	20231127	124500	88448399	1982	1982	1982	1982	13
530	20231127	124400	88422633	1982	1982	1982	1982	50
531	20231127	124300	88323533	1981	1981	1981	1981	0
532	20231127	124200	88323533	1981	1981	1981	1981	0
533	20231127	124100	88323533	1981	1981	1981	1981	0
534	20231127	124000	88323533	1981	1981	1981	1981	24
535	20231127	123900	88275989	1981	1981	1981	1981	0
536	20231127	123800	88275989	1981	1981	1981	1981	0
537	20231127	123700	88275989	1981	1981	1981	1981	0
538	20231127	123600	88275989	1981	1981	1981	1981	0
539	20231127	123500	88275989	1981	1981	1981	1981	0
540	20231127	123400	88275989	1981	1981	1981	1981	0
541	20231127	123300	88275989	1981	1981	1981	1981	0
542	20231127	123200	88275989	1981	1981	1981	1981	0
543	20231127	123100	88275989	1981	1981	1981	1981	0
544	20231127	123000	88275989	1981	1981	1981	1981	3
545	20231127	122900	88270046	1981	1981	1981	1981	3042
546	20231127	122800	82243844	1982	1982	1982	1982	0
547	20231127	122700	82243844	1982	1982	1982	1982	0
548	20231127	122600	82243844	1982	1982	1982	1982	0
549	20231127	122500	82243844	1982	1982	1982	1982	0
550	20231127	122400	82243844	1982	1982	1982	1982	2
551	20231127	122300	82239880	1989	1989	1989	1989	0
552	20231127	122200	82239880	1989	1989	1989	1989	0
553	20231127	122100	82239880	1989	1989	1989	1989	0
554	20231127	122000	82239880	1989	1989	1989	1989	0
555	20231127	121900	82239880	1989	1989	1989	1989	0
556	20231127	121800	82239880	1989	1989	1989	1989	0
557	20231127	121700	82239880	1989	1989	1989	1989	0
558	20231127	121600	82239880	1989	1989	1989	1989	0
559	20231127	121500	82239880	1989	1989	1989	1989	0
560	20231127	121400	82239880	1989	1989	1989	1989	0
561	20231127	121300	82239880	1989	1989	1989	1989	0
562	20231127	121200	82239880	1989	1989	1989	1989	200
563	20231127	121100	81842080	1989	1989	1989	1989	0
564	20231127	121000	81842080	1989	1989	1989	1989	0
565	20231127	120900	81842080	1989	1989	1989	1989	0
566	20231127	120800	81842080	1989	1989	1989	1989	0
567	20231127	120700	81842080	1989	1989	1989	1989	0
568	20231127	120600	81842080	1989	1989	1989	1989	0
569	20231127	120500	81842080	1989	1989	1989	1989	0
570	20231127	120400	81842080	1989	1989	1989	1989	0
571	20231127	120300	81842080	1989	1989	1989	1989	0
572	20231127	120200	81842080	1989	1989	1989	1989	0
573	20231127	120100	81842080	1989	1989	1989	1989	0
574	20231127	120000	81842080	1989	1989	1989	1989	0
575	20231127	115900	81842080	1989	1989	1989	1989	0
576	20231127	115800	81842080	1989	1989	1989	1989	0
577	20231127	115700	81842080	1989	1989	1989	1989	0
578	20231127	115600	81842080	1989	1989	1989	1989	0
579	20231127	115500	81842080	1989	1989	1989	1989	0
580	20231127	115400	81842080	1989	1989	1989	1989	0
581	20231127	115300	81842080	1989	1989	1989	1989	0
582	20231127	115200	81842080	1989	1989	1989	1989	0
583	20231127	115100	81842080	1989	1989	1989	1989	0
584	20231127	115000	81842080	1989	1989	1989	1989	0
585	20231127	114900	81842080	1989	1989	1989	1989	0
586	20231127	114800	81842080	1989	1989	1989	1989	0
587	20231127	114700	81842080	1989	1989	1989	1989	0
588	20231127	114600	81842080	1989	1989	1989	1989	0
589	20231127	114500	81842080	1989	1989	1989	1989	0
590	20231127	114400	81842080	1989	1989	1989	1989	0
591	20231127	114300	81842080	1989	1989	1989	1989	0
592	20231127	114200	81842080	1989	1989	1989	1989	0
593	20231127	114100	81842080	1989	1989	1989	1989	0
594	20231127	114000	81842080	1989	1989	1989	1989	0
595	20231127	113900	81842080	1989	1989	1989	1989	0
596	20231127	113800	81842080	1989	1989	1989	1989	0
597	20231127	113700	81842080	1989	1989	1989	1989	0
598	20231127	113600	81842080	1989	1989	1989	1989	0
599	20231127	113500	81842080	1989	1989	1989	1989	0
600	20231127	113400	81842080	1989	1989	1989	1989	0
601	20231127	113300	81842080	1989	1989	1989	1989	0
602	20231127	113200	81842080	1989	1989	1989	1989	0
603	20231127	113100	81842080	1989	1989	1989	1989	0
604	20231127	113000	81842080	1989	1989	1989	1989	0
605	20231127	112900	81842080	1989	1989	1989	1989	0
606	20231127	112800	81842080	1989	1989	1989	1989	0
607	20231127	112700	81842080	1989	1989	1989	1989	0
608	20231127	112600	81842080	1989	1989	1989	1989	0
609	20231127	112500	81842080	1989	1989	1989	1989	0
610	20231127	112400	81842080	1989	1989	1989	1989	0
611	20231127	112300	81842080	1989	1989	1989	1989	0
612	20231127	112200	81842080	1989	1989	1989	1989	0
613	20231127	112100	81842080	1989	1989	1989	1989	0
614	20231127	112000	81842080	1989	1989	1989	1989	0
615	20231127	111900	81842080	1989	1989	1989	1989	0
616	20231127	111800	81842080	1989	1989	1989	1989	0
617	20231127	111700	81842080	1989	1989	1989	1989	0
618	20231127	111600	81842080	1989	1989	1989	1989	0
619	20231127	111500	81842080	1989	1989	1989	1989	0
620	20231127	111400	81842080	1989	1989	1989	1989	0
621	20231127	111300	81842080	1989	1989	1989	1989	0
622	20231127	111200	81842080	1989	1989	1989	1989	1
623	20231127	111100	81840091	1989	1989	1989	1989	0
624	20231127	111000	81840091	1989	1989	1989	1989	0
625	20231127	110900	81840091	1989	1989	1989	1989	14724
626	20231127	110800	52554055	1989	1988	1989	1988	5000
627	20231127	110700	42611387	1988	1988	1988	1988	0
628	20231127	110600	42611387	1988	1988	1988	1988	0
629	20231127	110500	42611387	1988	1988	1988	1988	0
630	20231127	110400	42611387	1988	1988	1988	1988	0
631	20231127	110300	42611387	1988	1988	1988	1988	0
632	20231127	110200	42611387	1988	1988	1988	1988	0
633	20231127	110100	42611387	1988	1988	1988	1988	0
634	20231127	110000	42611387	1988	1988	1988	1988	0
635	20231127	105900	42611387	1988	1988	1988	1988	0
636	20231127	105800	42611387	1988	1988	1988	1988	0
637	20231127	105700	42611387	1988	1988	1988	1988	0
638	20231127	105600	42611387	1988	1988	1988	1988	0
639	20231127	105500	42611387	1988	1988	1988	1988	0
640	20231127	105400	42611387	1988	1988	1988	1988	0
641	20231127	105300	42611387	1988	1988	1988	1988	0
642	20231127	105200	42611387	1988	1988	1988	1988	0
643	20231127	105100	42611387	1988	1988	1988	1988	0
644	20231127	105000	42611387	1988	1988	1988	1988	0
645	20231127	104900	42611387	1988	1988	1988	1988	0
646	20231127	104800	42611387	1988	1988	1988	1988	0
647	20231127	104700	42611387	1988	1988	1988	1988	0
648	20231127	104600	42611387	1988	1988	1988	1988	0
649	20231127	104500	42611387	1988	1988	1988	1988	5000
650	20231127	104400	32671387	1989	1989	1989	1989	0
651	20231127	104300	32671387	1989	1989	1989	1989	0
652	20231127	104200	32671387	1989	1989	1989	1989	0
653	20231127	104100	32671387	1989	1989	1989	1989	0
654	20231127	104000	32671387	1989	1989	1989	1989	0
655	20231127	103900	32671387	1989	1989	1989	1989	0
656	20231127	103800	32671387	1989	1989	1989	1989	0
657	20231127	103700	32671387	1989	1989	1989	1989	0
658	20231127	103600	32671387	1989	1989	1989	1989	0
659	20231127	103500	32671387	1989	1989	1989	1989	0
660	20231127	103400	32671387	1989	1989	1989	1989	0
661	20231127	103300	32671387	1989	1989	1989	1989	10
662	20231127	103200	32651497	1989	1989	1989	1989	0
663	20231127	103100	32651497	1989	1989	1989	1989	0
664	20231127	103000	32651497	1989	1989	1989	1989	0
665	20231127	102900	32651497	1989	1989	1989	1989	0
666	20231127	102800	32651497	1989	1989	1989	1989	0
667	20231127	102700	32651497	1989	1989	1989	1989	0
668	20231127	102600	32651497	1989	1989	1989	1989	0
669	20231127	102500	32651497	1989	1989	1989	1989	10
670	20231127	102400	32631607	1980	1980	1980	1980	0
671	20231127	102300	32631607	1980	1980	1980	1980	0
672	20231127	102200	32631607	1980	1980	1980	1980	0
673	20231127	102100	32631607	1980	1980	1980	1980	0
674	20231127	102000	32631607	1980	1980	1980	1980	0
675	20231127	101900	32631607	1980	1980	1980	1980	0
676	20231127	101800	32631607	1980	1981	1981	1980	113
677	20231127	101700	32407865	1989	1989	1989	1989	0
678	20231127	101600	32407865	1989	1989	1989	1989	0
679	20231127	101500	32407865	1989	1989	1989	1989	0
680	20231127	101400	32407865	1989	1989	1989	1989	0
681	20231127	101300	32407865	1989	1989	1989	1989	0
682	20231127	101200	32407865	1989	1989	1989	1989	0
683	20231127	101100	32407865	1989	1989	1989	1989	0
684	20231127	101000	32407865	1989	1989	1989	1989	0
685	20231127	100900	32407865	1989	1989	1989	1989	0
686	20231127	100800	32407865	1989	1989	1989	1989	0
687	20231127	100700	32407865	1989	1989	1989	1989	0
688	20231127	100600	32407865	1989	1989	1989	1989	0
689	20231127	100500	32407865	1989	1989	1989	1989	0
690	20231127	100400	32407865	1989	1989	1989	1989	0
691	20231127	100300	32407865	1989	1989	1989	1989	0
692	20231127	100200	32407865	1989	1989	1989	1989	443
693	20231127	100100	31526738	1990	1990	1990	1990	0
694	20231127	100000	31526738	1990	1990	1990	1990	0
695	20231127	095900	31526738	1990	1990	1990	1990	0
696	20231127	095800	31526738	1990	1990	1990	1990	0
697	20231127	095700	31526738	1990	1990	1990	1990	0
698	20231127	095600	31526738	1990	1990	1990	1990	0
699	20231127	095500	31526738	1990	1990	1990	1990	0
700	20231127	095400	31526738	1990	1990	1990	1990	10
701	20231127	095300	31506838	1986	1985	1986	1985	8617
702	20231127	095200	14393996	1985	1985	1985	1985	0
703	20231127	095100	14393996	1985	1985	1985	1985	0
704	20231127	095000	14393996	1985	1985	1985	1985	4717
705	20231127	094900	5030751	1985	1985	1985	1985	0
706	20231127	094800	5030751	1985	1985	1985	1985	0
707	20231127	094700	5030751	1985	1985	1985	1985	0
708	20231127	094600	5030751	1985	1985	1985	1985	0
709	20231127	094500	5030751	1985	1985	1985	1985	0
710	20231127	094400	5030751	1985	1985	1985	1985	0
711	20231127	094300	5030751	1985	1985	1985	1985	0
712	20231127	094200	5030751	1985	1985	1985	1985	0
713	20231127	094100	5030751	1985	1984	1985	1984	252
714	20231127	094000	4530561	1985	1985	1985	1985	0
715	20231127	093900	4530561	1985	1985	1985	1985	0
716	20231127	093800	4530561	1985	1985	1985	1985	0
717	20231127	093700	4530561	1985	1985	1985	1985	0
718	20231127	093600	4530561	1985	1976	1985	1976	5
719	20231127	093500	4520672	1976	1976	1976	1976	0
720	20231127	093400	4520672	1976	1976	1976	1976	1
721	20231127	093300	4518696	1985	1985	1985	1985	0
722	20231127	093200	4518696	1985	1985	1985	1985	0
723	20231127	093100	4518696	1985	1985	1985	1985	0
724	20231127	093000	4518696	1985	1985	1985	1985	0
725	20231127	092900	4518696	1985	1985	1985	1985	50
726	20231127	092800	4419446	1985	1985	1985	1985	10
727	20231127	092700	4399596	1976	1976	1976	1976	0
728	20231127	092600	4399596	1976	1976	1976	1976	0
729	20231127	092500	4399596	1976	1976	1976	1976	1
730	20231127	092400	4397620	1976	1976	1976	1976	0
731	20231127	092300	4397620	1976	1976	1976	1976	0
732	20231127	092200	4397620	1976	1976	1976	1976	1
733	20231127	092100	4395644	1975	1975	1975	1975	0
734	20231127	092000	4395644	1975	1975	1975	1975	0
735	20231127	091900	4395644	1975	1975	1975	1975	0
736	20231127	091800	4395644	1975	1975	1975	1975	0
737	20231127	091700	4395644	1975	1975	1975	1975	0
738	20231127	091600	4395644	1975	1975	1975	1975	0
739	20231127	091500	4395644	1975	1984	1984	1975	190
740	20231127	091400	4019694	1985	1985	1985	1985	10
741	20231127	091300	3999844	1986	1986	1986	1986	0
742	20231127	091200	3999844	1986	1986	1986	1986	0
743	20231127	091100	3999844	1986	1986	1986	1986	0
744	20231127	091000	3999844	1986	1986	1986	1986	0
745	20231127	090900	3999844	1986	1986	1986	1986	0
746	20231127	090800	3999844	1986	1986	1986	1986	0
747	20231127	090700	3999844	1986	1986	1986	1986	0
748	20231127	090600	3999844	1986	1986	1986	1986	0
749	20231127	090500	3999844	1986	1990	1990	1986	1913
750	20231127	090400	200586	1986	1986	1986	1986	97
751	20231127	090300	7944	1986	1986	1986	1986	0
752	20231127	090200	7944	1986	1986	1986	1986	1
753	20231127	090100	5958	1986	1986	1986	1986	2
754	20231127	090000	1986	1986	1986	1986	1986	1