KissMeData/064090/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	193800	7024621	1990	1990	1990	1990	159
3	20231129	193700	7024621	1990	1990	1990	1990	0
4	20231129	193600	7024621	1990	1990	1990	1990	0
5	20231129	193500	7024621	1990	1990	1990	1990	0
6	20231129	193400	7024621	1990	1990	1990	1990	0
7	20231129	193300	7024621	1990	1990	1990	1990	0
8	20231129	193200	7024621	1990	1990	1990	1990	0
9	20231129	193100	7024621	1990	1990	1990	1990	0
10	20231129	193000	7024621	1990	1990	1990	1990	0
11	20231129	192900	7024621	1990	1990	1990	1990	0
12	20231129	192800	7024621	1990	1990	1990	1990	0
13	20231129	192700	7024621	1990	1990	1990	1990	0
14	20231129	192600	7024621	1990	1990	1990	1990	0
15	20231129	192500	7024621	1990	1990	1990	1990	0
16	20231129	192400	7024621	1990	1990	1990	1990	0
17	20231129	192300	7024621	1990	1990	1990	1990	0
18	20231129	192200	7024621	1990	1990	1990	1990	0
19	20231129	192100	7024621	1990	1990	1990	1990	0
20	20231129	192000	7024621	1990	1990	1990	1990	0
21	20231129	191900	7024621	1990	1990	1990	1990	0
22	20231129	191800	7024621	1990	1990	1990	1990	0
23	20231129	191700	7024621	1990	1990	1990	1990	0
24	20231129	191600	7024621	1990	1990	1990	1990	0
25	20231129	191500	7024621	1990	1990	1990	1990	0
26	20231129	191400	7024621	1990	1990	1990	1990	0
27	20231129	191300	7024621	1990	1990	1990	1990	0
28	20231129	191200	7024621	1990	1990	1990	1990	0
29	20231129	191100	7024621	1990	1990	1990	1990	0
30	20231129	191000	7024621	1990	1990	1990	1990	0
31	20231129	190900	7024621	1990	1990	1990	1990	0
32	20231129	190800	7024621	1990	1990	1990	1990	159
33	20231129	190700	7024621	1990	1990	1990	1990	0
34	20231129	190600	7024621	1990	1990	1990	1990	0
35	20231129	190500	7024621	1990	1990	1990	1990	0
36	20231129	190400	7024621	1990	1990	1990	1990	0
37	20231129	190300	7024621	1990	1990	1990	1990	0
38	20231129	190200	7024621	1990	1990	1990	1990	0
39	20231129	190100	7024621	1990	1990	1990	1990	0
40	20231129	190000	7024621	1990	1990	1990	1990	0
41	20231129	185900	7024621	1990	1990	1990	1990	0
42	20231129	185800	7024621	1990	1990	1990	1990	0
43	20231129	185700	7024621	1990	1990	1990	1990	0
44	20231129	185600	7024621	1990	1990	1990	1990	0
45	20231129	185500	7024621	1990	1990	1990	1990	0
46	20231129	185400	7024621	1990	1990	1990	1990	0
47	20231129	185300	7024621	1990	1990	1990	1990	0
48	20231129	185200	7024621	1990	1990	1990	1990	0
49	20231129	185100	7024621	1990	1990	1990	1990	0
50	20231129	185000	7024621	1990	1990	1990	1990	0
51	20231129	184900	7024621	1990	1990	1990	1990	0
52	20231129	184800	7024621	1990	1990	1990	1990	0
53	20231129	184700	7024621	1990	1990	1990	1990	0
54	20231129	184600	7024621	1990	1990	1990	1990	0
55	20231129	184500	7024621	1990	1990	1990	1990	0
56	20231129	184400	7024621	1990	1990	1990	1990	0
57	20231129	184300	7024621	1990	1990	1990	1990	0
58	20231129	184200	7024621	1990	1990	1990	1990	0
59	20231129	184100	7024621	1990	1990	1990	1990	0
60	20231129	184000	7024621	1990	1990	1990	1990	0
61	20231129	183900	7024621	1990	1990	1990	1990	0
62	20231129	183800	7024621	1990	1990	1990	1990	159
63	20231129	183700	7024621	1990	1990	1990	1990	0
64	20231129	183600	7024621	1990	1990	1990	1990	0
65	20231129	183500	7024621	1990	1990	1990	1990	0
66	20231129	183400	7024621	1990	1990	1990	1990	0
67	20231129	183300	7024621	1990	1990	1990	1990	0
68	20231129	183200	7024621	1990	1990	1990	1990	0
69	20231129	183100	7024621	1990	1990	1990	1990	0
70	20231129	183000	7024621	1990	1990	1990	1990	0
71	20231129	182900	7024621	1990	1990	1990	1990	0
72	20231129	182800	7024621	1990	1990	1990	1990	0
73	20231129	182700	7024621	1990	1990	1990	1990	0
74	20231129	182600	7024621	1990	1990	1990	1990	0
75	20231129	182500	7024621	1990	1990	1990	1990	0
76	20231129	182400	7024621	1990	1990	1990	1990	0
77	20231129	182300	7024621	1990	1990	1990	1990	0
78	20231129	182200	7024621	1990	1990	1990	1990	0
79	20231129	182100	7024621	1990	1990	1990	1990	0
80	20231129	182000	7024621	1990	1990	1990	1990	0
81	20231129	181900	7024621	1990	1990	1990	1990	0
82	20231129	181800	7024621	1990	1990	1990	1990	0
83	20231129	181700	7024621	1990	1990	1990	1990	0
84	20231129	181600	7024621	1990	1990	1990	1990	0
85	20231129	181500	7024621	1990	1990	1990	1990	0
86	20231129	181400	7024621	1990	1990	1990	1990	0
87	20231129	181300	7024621	1990	1990	1990	1990	0
88	20231129	181200	7024621	1990	1990	1990	1990	0
89	20231129	181100	7024621	1990	1990	1990	1990	0
90	20231129	181000	7024621	1990	1990	1990	1990	0
91	20231129	180900	7024621	1990	1990	1990	1990	0
92	20231129	180800	7024621	1990	1990	1990	1990	159
93	20231129	180700	7024621	1990	1990	1990	1990	0
94	20231129	180600	7024621	1990	1990	1990	1990	0
95	20231129	180500	7024621	1990	1990	1990	1990	0
96	20231129	180400	7024621	1990	1990	1990	1990	0
97	20231129	180300	7024621	1990	1990	1990	1990	0
98	20231129	180200	7024621	1990	1990	1990	1990	0
99	20231129	180100	7024621	1990	1990	1990	1990	0
100	20231129	180000	7024621	1990	1990	1990	1990	0
101	20231129	175900	7024621	1990	1990	1990	1990	0
102	20231129	175800	7024621	1990	1990	1990	1990	0
103	20231129	175700	7024621	1990	1990	1990	1990	0
104	20231129	175600	7024621	1990	1990	1990	1990	0
105	20231129	175500	7024621	1990	1990	1990	1990	0
106	20231129	175400	7024621	1990	1990	1990	1990	0
107	20231129	175300	7024621	1990	1990	1990	1990	0
108	20231129	175200	7024621	1990	1990	1990	1990	0
109	20231129	175100	7024621	1990	1990	1990	1990	0
110	20231129	175000	7024621	1990	1990	1990	1990	0
111	20231129	174900	7024621	1990	1990	1990	1990	0
112	20231129	174800	7024621	1990	1990	1990	1990	0
113	20231129	174700	7024621	1990	1990	1990	1990	0
114	20231129	174600	7024621	1990	1990	1990	1990	0
115	20231129	174500	7024621	1990	1990	1990	1990	0
116	20231129	174400	7024621	1990	1990	1990	1990	0
117	20231129	174300	7024621	1990	1990	1990	1990	0
118	20231129	174200	7024621	1990	1990	1990	1990	0
119	20231129	174100	7024621	1990	1990	1990	1990	0
120	20231129	174000	7024621	1990	1990	1990	1990	0
121	20231129	173900	7024621	1990	1990	1990	1990	0
122	20231129	173800	7024621	1990	1990	1990	1990	159
123	20231129	173700	7024621	1990	1990	1990	1990	0
124	20231129	173600	7024621	1990	1990	1990	1990	0
125	20231129	173500	7024621	1990	1990	1990	1990	0
126	20231129	173400	7024621	1990	1990	1990	1990	0
127	20231129	173300	7024621	1990	1990	1990	1990	0
128	20231129	173200	7024621	1990	1990	1990	1990	0
129	20231129	173100	7024621	1990	1990	1990	1990	0
130	20231129	173000	7024621	1990	1990	1990	1990	0
131	20231129	172900	7024621	1990	1990	1990	1990	0
132	20231129	172800	7024621	1990	1990	1990	1990	0
133	20231129	172700	7024621	1990	1990	1990	1990	0
134	20231129	172600	7024621	1990	1990	1990	1990	0
135	20231129	172500	7024621	1990	1990	1990	1990	0
136	20231129	172400	7024621	1990	1990	1990	1990	0
137	20231129	172300	7024621	1990	1990	1990	1990	0
138	20231129	172200	7024621	1990	1990	1990	1990	0
139	20231129	172100	7024621	1990	1990	1990	1990	0
140	20231129	172000	7024621	1990	1990	1990	1990	0
141	20231129	171900	7024621	1990	1990	1990	1990	0
142	20231129	171800	7024621	1990	1990	1990	1990	0
143	20231129	171700	7024621	1990	1990	1990	1990	0
144	20231129	171600	7024621	1990	1990	1990	1990	0
145	20231129	171500	7024621	1990	1990	1990	1990	0
146	20231129	171400	7024621	1990	1990	1990	1990	0
147	20231129	171300	7024621	1990	1990	1990	1990	0
148	20231129	171200	7024621	1990	1990	1990	1990	0
149	20231129	171100	7024621	1990	1990	1990	1990	0
150	20231129	171000	7024621	1990	1990	1990	1990	0
151	20231129	170900	7024621	1990	1990	1990	1990	0
152	20231129	170800	7024621	1990	1990	1990	1990	159
153	20231129	170700	7024621	1990	1990	1990	1990	0
154	20231129	170600	7024621	1990	1990	1990	1990	0
155	20231129	170500	7024621	1990	1990	1990	1990	0
156	20231129	170400	7024621	1990	1990	1990	1990	0
157	20231129	170300	7024621	1990	1990	1990	1990	0
158	20231129	170200	7024621	1990	1990	1990	1990	0
159	20231129	170100	7024621	1990	1990	1990	1990	0
160	20231129	170000	7024621	1990	1990	1990	1990	0
161	20231129	165900	7024621	1990	1990	1990	1990	0
162	20231129	165800	7024621	1990	1990	1990	1990	0
163	20231129	165700	7024621	1990	1990	1990	1990	0
164	20231129	165600	7024621	1990	1990	1990	1990	0
165	20231129	165500	7024621	1990	1990	1990	1990	0
166	20231129	165400	7024621	1990	1990	1990	1990	0
167	20231129	165300	7024621	1990	1990	1990	1990	0
168	20231129	165200	7024621	1990	1990	1990	1990	0
169	20231129	165100	7024621	1990	1990	1990	1990	0
170	20231129	165000	7024621	1990	1990	1990	1990	0
171	20231129	164900	7024621	1990	1990	1990	1990	0
172	20231129	164800	7024621	1990	1990	1990	1990	0
173	20231129	164700	7024621	1990	1990	1990	1990	0
174	20231129	164600	7024621	1990	1990	1990	1990	0
175	20231129	164500	7024621	1990	1990	1990	1990	0
176	20231129	164400	7024621	1990	1990	1990	1990	0
177	20231129	164300	7024621	1990	1990	1990	1990	0
178	20231129	164200	7024621	1990	1990	1990	1990	0
179	20231129	164100	7024621	1990	1990	1990	1990	0
180	20231129	164000	7024621	1990	1990	1990	1990	0
181	20231129	163900	7024621	1990	1990	1990	1990	0
182	20231129	163800	7024621	1990	1990	1990	1990	159
183	20231129	163700	7024621	1990	1990	1990	1990	0
184	20231129	163600	7024621	1990	1990	1990	1990	0
185	20231129	163500	7024621	1990	1990	1990	1990	0
186	20231129	163400	7024621	1990	1990	1990	1990	0
187	20231129	163300	7024621	1990	1990	1990	1990	0
188	20231129	163200	7024621	1990	1990	1990	1990	0
189	20231129	163100	7024621	1990	1990	1990	1990	0
190	20231129	163000	7024621	1990	1990	1990	1990	0
191	20231129	162900	7024621	1990	1990	1990	1990	0
192	20231129	162800	7024621	1990	1990	1990	1990	0
193	20231129	162700	7024621	1990	1990	1990	1990	0
194	20231129	162600	7024621	1990	1990	1990	1990	0
195	20231129	162500	7024621	1990	1990	1990	1990	0
196	20231129	162400	7024621	1990	1990	1990	1990	0
197	20231129	162300	7024621	1990	1990	1990	1990	0
198	20231129	162200	7024621	1990	1990	1990	1990	0
199	20231129	162100	7024621	1990	1990	1990	1990	0
200	20231129	162000	7024621	1990	1990	1990	1990	0
201	20231129	161900	7024621	1990	1990	1990	1990	0
202	20231129	161800	7024621	1990	1990	1990	1990	0
203	20231129	161700	7024621	1990	1990	1990	1990	0
204	20231129	161600	7024621	1990	1990	1990	1990	0
205	20231129	161500	7024621	1990	1990	1990	1990	0
206	20231129	161400	7024621	1990	1990	1990	1990	0
207	20231129	161300	7024621	1990	1990	1990	1990	0
208	20231129	161200	7024621	1990	1990	1990	1990	0
209	20231129	161100	7024621	1990	1990	1990	1990	0
210	20231129	161000	7024621	1990	1990	1990	1990	0
211	20231129	160900	7024621	1990	1990	1990	1990	0
212	20231129	160800	7024621	1990	1990	1990	1990	159
213	20231129	160700	7024621	1990	1990	1990	1990	0
214	20231129	160600	7024621	1990	1990	1990	1990	0
215	20231129	160500	7024621	1990	1990	1990	1990	0
216	20231129	160400	7024621	1990	1990	1990	1990	0
217	20231129	160300	7024621	1990	1990	1990	1990	0
218	20231129	160200	7024621	1990	1990	1990	1990	0
219	20231129	160100	7024621	1990	1990	1990	1990	0
220	20231129	160000	7024621	1990	1990	1990	1990	0
221	20231129	155900	7024621	1990	1990	1990	1990	0
222	20231129	155800	7024621	1990	1990	1990	1990	0
223	20231129	155700	7024621	1990	1990	1990	1990	0
224	20231129	155600	7024621	1990	1990	1990	1990	0
225	20231129	155500	7024621	1990	1990	1990	1990	0
226	20231129	155400	7024621	1990	1990	1990	1990	0
227	20231129	155300	7024621	1990	1990	1990	1990	0
228	20231129	155200	7024621	1990	1990	1990	1990	0
229	20231129	155100	7024621	1990	1990	1990	1990	0
230	20231129	155000	7024621	1990	1990	1990	1990	0
231	20231129	154900	7024621	1990	1990	1990	1990	0
232	20231129	154800	7024621	1990	1990	1990	1990	0
233	20231129	154700	7024621	1990	1990	1990	1990	0
234	20231129	154600	7024621	1990	1990	1990	1990	0
235	20231129	154500	7024621	1990	1990	1990	1990	0
236	20231129	154400	7024621	1990	1990	1990	1990	0
237	20231129	154300	7024621	1990	1990	1990	1990	0
238	20231129	154200	7024621	1990	1990	1990	1990	0
239	20231129	154100	7024621	1990	1990	1990	1990	0
240	20231129	154000	7024621	1990	1990	1990	1990	0
241	20231129	153900	7024621	1990	1990	1990	1990	0
242	20231129	153800	7024621	1990	1990	1990	1990	159
243	20231129	153700	7024621	1990	1990	1990	1990	0
244	20231129	153600	7024621	1990	1990	1990	1990	0
245	20231129	153500	7024621	1990	1990	1990	1990	0
246	20231129	153400	7024621	1990	1990	1990	1990	0
247	20231129	153300	7024621	1990	1990	1990	1990	0
248	20231129	153200	7024621	1990	1990	1990	1990	0
249	20231129	153100	7024621	1990	1990	1990	1990	0
250	20231129	153000	7024621	1990	1990	1990	1990	159
251	20231129	152900	6708211	1966	1966	1966	1966	0
252	20231129	152800	6708211	1966	1966	1966	1966	0
253	20231129	152700	6708211	1966	1966	1966	1966	0
254	20231129	152600	6708211	1966	1966	1966	1966	0
255	20231129	152500	6708211	1966	1966	1966	1966	0
256	20231129	152400	6708211	1966	1966	1966	1966	0
257	20231129	152300	6708211	1966	1966	1966	1966	0
258	20231129	152200	6708211	1966	1966	1966	1966	0
259	20231129	152100	6708211	1966	1966	1966	1966	0
260	20231129	152000	6708211	1966	1966	1966	1966	0
261	20231129	151900	6708211	1966	1950	1966	1950	312
262	20231129	151800	6098633	1953	1953	1953	1953	0
263	20231129	151700	6098633	1953	1965	1966	1953	102
264	20231129	151600	5898741	1953	1954	1954	1953	221
265	20231129	151500	5467122	1968	1968	1968	1968	0
266	20231129	151400	5467122	1968	1968	1968	1968	0
267	20231129	151300	5467122	1968	1968	1968	1968	0
268	20231129	151200	5467122	1968	1968	1968	1968	0
269	20231129	151100	5467122	1968	1968	1968	1968	0
270	20231129	151000	5467122	1968	1968	1968	1968	0
271	20231129	150900	5467122	1968	1968	1968	1968	0
272	20231129	150800	5467122	1968	1968	1968	1968	1
273	20231129	150700	5465154	1954	1954	1954	1954	0
274	20231129	150600	5465154	1954	1954	1954	1954	4
275	20231129	150500	5457338	1957	1957	1957	1957	0
276	20231129	150400	5457338	1957	1957	1957	1957	0
277	20231129	150300	5457338	1957	1957	1957	1957	0
278	20231129	150200	5457338	1957	1957	1957	1957	0
279	20231129	150100	5457338	1957	1957	1957	1957	0
280	20231129	150000	5457338	1957	1957	1957	1957	1
281	20231129	145900	5455381	1969	1969	1969	1969	0
282	20231129	145800	5455381	1969	1969	1969	1969	0
283	20231129	145700	5455381	1969	1969	1969	1969	0
284	20231129	145600	5455381	1969	1969	1969	1969	0
285	20231129	145500	5455381	1969	1969	1969	1969	0
286	20231129	145400	5455381	1969	1969	1969	1969	0
287	20231129	145300	5455381	1969	1969	1969	1969	0
288	20231129	145200	5455381	1969	1969	1969	1969	0
289	20231129	145100	5455381	1969	1969	1969	1969	0
290	20231129	145000	5455381	1969	1969	1969	1969	0
291	20231129	144900	5455381	1969	1969	1969	1969	0
292	20231129	144800	5455381	1969	1969	1969	1969	0
293	20231129	144700	5455381	1969	1969	1969	1969	0
294	20231129	144600	5455381	1969	1969	1969	1969	0
295	20231129	144500	5455381	1969	1969	1969	1969	0
296	20231129	144400	5455381	1969	1969	1969	1969	0
297	20231129	144300	5455381	1969	1969	1969	1969	0
298	20231129	144200	5455381	1969	1969	1969	1969	0
299	20231129	144100	5455381	1969	1969	1969	1969	0
300	20231129	144000	5455381	1969	1969	1969	1969	0
301	20231129	143900	5455381	1969	1969	1969	1969	0
302	20231129	143800	5455381	1969	1969	1969	1969	0
303	20231129	143700	5455381	1969	1969	1969	1969	0
304	20231129	143600	5455381	1969	1969	1969	1969	0
305	20231129	143500	5455381	1969	1969	1969	1969	0
306	20231129	143400	5455381	1969	1969	1969	1969	0
307	20231129	143300	5455381	1969	1969	1969	1969	0
308	20231129	143200	5455381	1969	1969	1969	1969	0
309	20231129	143100	5455381	1969	1969	1969	1969	0
310	20231129	143000	5455381	1969	1969	1969	1969	1
311	20231129	142900	5453412	1973	1973	1973	1973	0
312	20231129	142800	5453412	1973	1973	1973	1973	0
313	20231129	142700	5453412	1973	1973	1973	1973	0
314	20231129	142600	5453412	1973	1973	1973	1973	0
315	20231129	142500	5453412	1973	1973	1973	1973	0
316	20231129	142400	5453412	1973	1973	1973	1973	0
317	20231129	142300	5453412	1973	1973	1973	1973	8
318	20231129	142200	5437628	1975	1975	1975	1975	0
319	20231129	142100	5437628	1975	1975	1975	1975	0
320	20231129	142000	5437628	1975	1975	1975	1975	0
321	20231129	141900	5437628	1975	1975	1975	1975	0
322	20231129	141800	5437628	1975	1975	1975	1975	0
323	20231129	141700	5437628	1975	1975	1975	1975	0
324	20231129	141600	5437628	1975	1975	1975	1975	0
325	20231129	141500	5437628	1975	1975	1975	1975	0
326	20231129	141400	5437628	1975	1975	1975	1975	0
327	20231129	141300	5437628	1975	1975	1975	1975	0
328	20231129	141200	5437628	1975	1975	1975	1975	0
329	20231129	141100	5437628	1975	1975	1975	1975	0
330	20231129	141000	5437628	1975	1975	1975	1975	0
331	20231129	140900	5437628	1975	1975	1975	1975	0
332	20231129	140800	5437628	1975	1975	1975	1975	0
333	20231129	140700	5437628	1975	1975	1975	1975	0
334	20231129	140600	5437628	1975	1975	1975	1975	0
335	20231129	140500	5437628	1975	1975	1975	1975	0
336	20231129	140400	5437628	1975	1975	1975	1975	0
337	20231129	140300	5437628	1975	1975	1975	1975	0
338	20231129	140200	5437628	1975	1975	1975	1975	0
339	20231129	140100	5437628	1975	1975	1975	1975	0
340	20231129	140000	5437628	1975	1975	1975	1975	0
341	20231129	135900	5437628	1975	1975	1975	1975	0
342	20231129	135800	5437628	1975	1975	1975	1975	0
343	20231129	135700	5437628	1975	1975	1975	1975	0
344	20231129	135600	5437628	1975	1975	1975	1975	0
345	20231129	135500	5437628	1975	1975	1975	1975	0
346	20231129	135400	5437628	1975	1975	1975	1975	0
347	20231129	135300	5437628	1975	1975	1975	1975	0
348	20231129	135200	5437628	1975	1975	1975	1975	0
349	20231129	135100	5437628	1975	1975	1975	1975	0
350	20231129	135000	5437628	1975	1975	1975	1975	0
351	20231129	134900	5437628	1975	1975	1975	1975	0
352	20231129	134800	5437628	1975	1975	1975	1975	0
353	20231129	134700	5437628	1975	1975	1975	1975	2
354	20231129	134600	5433678	1954	1954	1954	1954	0
355	20231129	134500	5433678	1954	1954	1954	1954	0
356	20231129	134400	5433678	1954	1954	1954	1954	0
357	20231129	134300	5433678	1954	1954	1954	1954	0
358	20231129	134200	5433678	1954	1954	1954	1954	0
359	20231129	134100	5433678	1954	1954	1954	1954	0
360	20231129	134000	5433678	1954	1954	1954	1954	0
361	20231129	133900	5433678	1954	1954	1954	1954	0
362	20231129	133800	5433678	1954	1954	1954	1954	0
363	20231129	133700	5433678	1954	1954	1954	1954	0
364	20231129	133600	5433678	1954	1953	1954	1953	268
365	20231129	133500	4910010	1953	1953	1953	1953	29
366	20231129	133400	4853373	1953	1953	1953	1953	0
367	20231129	133300	4853373	1953	1953	1953	1953	203
368	20231129	133200	4456914	1953	1953	1953	1953	0
369	20231129	133100	4456914	1953	1953	1953	1953	8
370	20231129	133000	4441290	1953	1953	1953	1953	74
371	20231129	132900	4296768	1953	1953	1953	1953	0
372	20231129	132800	4296768	1953	1959	1959	1953	1026
373	20231129	132700	2291359	1959	1959	1959	1959	0
374	20231129	132600	2291359	1959	1959	1959	1959	0
375	20231129	132500	2291359	1959	1959	1959	1959	0
376	20231129	132400	2291359	1959	1959	1959	1959	0
377	20231129	132300	2291359	1959	1959	1959	1959	0
378	20231129	132200	2291359	1959	1959	1959	1959	0
379	20231129	132100	2291359	1959	1959	1959	1959	0
380	20231129	132000	2291359	1959	1959	1959	1959	0
381	20231129	131900	2291359	1959	1959	1959	1959	0
382	20231129	131800	2291359	1959	1959	1959	1959	0
383	20231129	131700	2291359	1959	1959	1959	1959	0
384	20231129	131600	2291359	1959	1959	1959	1959	0
385	20231129	131500	2291359	1959	1959	1959	1959	0
386	20231129	131400	2291359	1959	1959	1959	1959	8
387	20231129	131300	2275687	1959	1959	1959	1959	0
388	20231129	131200	2275687	1959	1959	1959	1959	0
389	20231129	131100	2275687	1959	1959	1959	1959	0
390	20231129	131000	2275687	1959	1959	1959	1959	0
391	20231129	130900	2275687	1959	1959	1959	1959	0
392	20231129	130800	2275687	1959	1959	1959	1959	0
393	20231129	130700	2275687	1959	1959	1959	1959	0
394	20231129	130600	2275687	1959	1959	1959	1959	0
395	20231129	130500	2275687	1959	1959	1959	1959	0
396	20231129	130400	2275687	1959	1959	1959	1959	0
397	20231129	130300	2275687	1959	1959	1959	1959	0
398	20231129	130200	2275687	1959	1959	1959	1959	0
399	20231129	130100	2275687	1959	1959	1959	1959	0
400	20231129	130000	2275687	1959	1959	1959	1959	0
401	20231129	125900	2275687	1959	1959	1959	1959	0
402	20231129	125800	2275687	1959	1959	1959	1959	0
403	20231129	125700	2275687	1959	1959	1959	1959	0
404	20231129	125600	2275687	1959	1959	1959	1959	0
405	20231129	125500	2275687	1959	1959	1959	1959	0
406	20231129	125400	2275687	1959	1959	1959	1959	0
407	20231129	125300	2275687	1959	1959	1959	1959	0
408	20231129	125200	2275687	1959	1959	1959	1959	0
409	20231129	125100	2275687	1959	1959	1959	1959	0
410	20231129	125000	2275687	1959	1959	1959	1959	0
411	20231129	124900	2275687	1959	1959	1959	1959	0
412	20231129	124800	2275687	1959	1959	1959	1959	0
413	20231129	124700	2275687	1959	1959	1959	1959	0
414	20231129	124600	2275687	1959	1959	1959	1959	0
415	20231129	124500	2275687	1959	1959	1959	1959	0
416	20231129	124400	2275687	1959	1959	1959	1959	0
417	20231129	124300	2275687	1959	1959	1959	1959	0
418	20231129	124200	2275687	1959	1959	1959	1959	0
419	20231129	124100	2275687	1959	1959	1959	1959	0
420	20231129	124000	2275687	1959	1959	1959	1959	0
421	20231129	123900	2275687	1959	1959	1959	1959	0
422	20231129	123800	2275687	1959	1959	1959	1959	0
423	20231129	123700	2275687	1959	1959	1959	1959	0
424	20231129	123600	2275687	1959	1959	1959	1959	0
425	20231129	123500	2275687	1959	1959	1959	1959	0
426	20231129	123400	2275687	1959	1959	1959	1959	0
427	20231129	123300	2275687	1959	1959	1959	1959	0
428	20231129	123200	2275687	1959	1959	1959	1959	0
429	20231129	123100	2275687	1959	1959	1959	1959	0
430	20231129	123000	2275687	1959	1959	1959	1959	0
431	20231129	122900	2275687	1959	1959	1959	1959	0
432	20231129	122800	2275687	1959	1959	1959	1959	0
433	20231129	122700	2275687	1959	1973	1973	1959	30
434	20231129	122600	2216737	1979	1979	1979	1979	0
435	20231129	122500	2216737	1979	1979	1979	1979	0
436	20231129	122400	2216737	1979	1979	1979	1979	0
437	20231129	122300	2216737	1979	1979	1979	1979	0
438	20231129	122200	2216737	1979	1979	1979	1979	0
439	20231129	122100	2216737	1979	1979	1979	1979	0
440	20231129	122000	2216737	1979	1979	1979	1979	0
441	20231129	121900	2216737	1979	1979	1979	1979	0
442	20231129	121800	2216737	1979	1979	1979	1979	147
443	20231129	121700	1925824	1984	1984	1984	1984	0
444	20231129	121600	1925824	1984	1984	1984	1984	0
445	20231129	121500	1925824	1984	1984	1984	1984	0
446	20231129	121400	1925824	1984	1984	1984	1984	0
447	20231129	121300	1925824	1984	1984	1984	1984	0
448	20231129	121200	1925824	1984	1984	1984	1984	0
449	20231129	121100	1925824	1984	1984	1984	1984	0
450	20231129	121000	1925824	1984	1984	1984	1984	0
451	20231129	120900	1925824	1984	1984	1984	1984	0
452	20231129	120800	1925824	1984	1984	1984	1984	0
453	20231129	120700	1925824	1984	1984	1984	1984	0
454	20231129	120600	1925824	1984	1984	1984	1984	0
455	20231129	120500	1925824	1984	1984	1984	1984	0
456	20231129	120400	1925824	1984	1984	1984	1984	0
457	20231129	120300	1925824	1984	1984	1984	1984	0
458	20231129	120200	1925824	1984	1984	1984	1984	0
459	20231129	120100	1925824	1984	1984	1984	1984	0
460	20231129	120000	1925824	1984	1984	1984	1984	0
461	20231129	115900	1925824	1984	1984	1984	1984	0
462	20231129	115800	1925824	1984	1984	1984	1984	0
463	20231129	115700	1925824	1984	1990	1990	1984	4
464	20231129	115600	1917876	1985	1985	1985	1985	0
465	20231129	115500	1917876	1985	1985	1985	1985	0
466	20231129	115400	1917876	1985	1985	1985	1985	0
467	20231129	115300	1917876	1985	1985	1985	1985	0
468	20231129	115200	1917876	1985	1985	1985	1985	0
469	20231129	115100	1917876	1985	1985	1985	1985	0
470	20231129	115000	1917876	1985	1985	1985	1985	0
471	20231129	114900	1917876	1985	1985	1985	1985	0
472	20231129	114800	1917876	1985	1985	1985	1985	0
473	20231129	114700	1917876	1985	1985	1985	1985	0
474	20231129	114600	1917876	1985	1985	1985	1985	0
475	20231129	114500	1917876	1985	1985	1985	1985	0
476	20231129	114400	1917876	1985	1985	1985	1985	0
477	20231129	114300	1917876	1985	1985	1985	1985	0
478	20231129	114200	1917876	1985	1985	1985	1985	0
479	20231129	114100	1917876	1985	1985	1985	1985	0
480	20231129	114000	1917876	1985	1990	1990	1985	2
481	20231129	113900	1913901	1982	1982	1982	1982	0
482	20231129	113800	1913901	1982	1982	1982	1982	0
483	20231129	113700	1913901	1982	1982	1982	1982	0
484	20231129	113600	1913901	1982	1982	1982	1982	0
485	20231129	113500	1913901	1982	1982	1982	1982	0
486	20231129	113400	1913901	1982	1982	1982	1982	0
487	20231129	113300	1913901	1982	1982	1982	1982	0
488	20231129	113200	1913901	1982	1982	1982	1982	0
489	20231129	113100	1913901	1982	1982	1982	1982	0
490	20231129	113000	1913901	1982	1982	1982	1982	0
491	20231129	112900	1913901	1982	1982	1982	1982	0
492	20231129	112800	1913901	1982	1982	1982	1982	0
493	20231129	112700	1913901	1982	1982	1982	1982	0
494	20231129	112600	1913901	1982	1982	1982	1982	0
495	20231129	112500	1913901	1982	1982	1982	1982	0
496	20231129	112400	1913901	1982	1982	1982	1982	0
497	20231129	112300	1913901	1982	1982	1982	1982	0
498	20231129	112200	1913901	1982	1982	1982	1982	0
499	20231129	112100	1913901	1982	1982	1982	1982	0
500	20231129	112000	1913901	1982	1982	1982	1982	0
501	20231129	111900	1913901	1982	1982	1982	1982	0
502	20231129	111800	1913901	1982	1982	1982	1982	0
503	20231129	111700	1913901	1982	1982	1982	1982	0
504	20231129	111600	1913901	1982	1982	1982	1982	1
505	20231129	111500	1911919	1969	1969	1969	1969	0
506	20231129	111400	1911919	1969	1969	1969	1969	0
507	20231129	111300	1911919	1969	1969	1969	1969	0
508	20231129	111200	1911919	1969	1969	1969	1969	0
509	20231129	111100	1911919	1969	1969	1969	1969	0
510	20231129	111000	1911919	1969	1969	1969	1969	0
511	20231129	110900	1911919	1969	1969	1969	1969	0
512	20231129	110800	1911919	1969	1969	1969	1969	0
513	20231129	110700	1911919	1969	1969	1969	1969	0
514	20231129	110600	1911919	1969	1969	1969	1969	0
515	20231129	110500	1911919	1969	1969	1969	1969	0
516	20231129	110400	1911919	1969	1969	1969	1969	0
517	20231129	110300	1911919	1969	1969	1969	1969	0
518	20231129	110200	1911919	1969	1969	1969	1969	0
519	20231129	110100	1911919	1969	1969	1969	1969	5
520	20231129	110000	1902074	1976	1976	1976	1976	0
521	20231129	105900	1902074	1976	1976	1976	1976	0
522	20231129	105800	1902074	1976	1976	1976	1976	0
523	20231129	105700	1902074	1976	1976	1976	1976	0
524	20231129	105600	1902074	1976	1974	1976	1974	500
525	20231129	105500	914089	1975	1975	1975	1975	0
526	20231129	105400	914089	1975	1975	1975	1975	0
527	20231129	105300	914089	1975	1975	1975	1975	0
528	20231129	105200	914089	1975	1975	1975	1975	15
529	20231129	105100	884464	1975	1975	1975	1975	0
530	20231129	105000	884464	1975	1975	1975	1975	0
531	20231129	104900	884464	1975	1975	1975	1975	0
532	20231129	104800	884464	1975	1975	1975	1975	10
533	20231129	104700	864714	1975	1975	1975	1975	0
534	20231129	104600	864714	1975	1975	1975	1975	0
535	20231129	104500	864714	1975	1975	1975	1975	0
536	20231129	104400	864714	1975	1975	1975	1975	0
537	20231129	104300	864714	1975	1975	1975	1975	0
538	20231129	104200	864714	1975	1975	1975	1975	0
539	20231129	104100	864714	1975	1975	1975	1975	0
540	20231129	104000	864714	1975	1975	1975	1975	0
541	20231129	103900	864714	1975	1975	1975	1975	0
542	20231129	103800	864714	1975	1975	1975	1975	0
543	20231129	103700	864714	1975	1975	1975	1975	0
544	20231129	103600	864714	1975	1975	1975	1975	0
545	20231129	103500	864714	1975	1975	1975	1975	0
546	20231129	103400	864714	1975	1975	1975	1975	0
547	20231129	103300	864714	1975	1975	1975	1975	0
548	20231129	103200	864714	1975	1975	1975	1975	0
549	20231129	103100	864714	1975	1975	1975	1975	0
550	20231129	103000	864714	1975	1975	1975	1975	0
551	20231129	102900	864714	1975	1975	1975	1975	0
552	20231129	102800	864714	1975	1975	1975	1975	0
553	20231129	102700	864714	1975	1975	1975	1975	1
554	20231129	102600	862739	1975	1975	1975	1975	0
555	20231129	102500	862739	1975	1975	1975	1975	0
556	20231129	102400	862739	1975	1975	1975	1975	0
557	20231129	102300	862739	1975	1975	1975	1975	0
558	20231129	102200	862739	1975	1975	1975	1975	0
559	20231129	102100	862739	1975	1975	1975	1975	0
560	20231129	102000	862739	1975	1975	1975	1975	0
561	20231129	101900	862739	1975	1975	1975	1975	0
562	20231129	101800	862739	1975	1975	1975	1975	0
563	20231129	101700	862739	1975	1975	1975	1975	400
564	20231129	101600	72739	1975	1975	1975	1975	0
565	20231129	101500	72739	1975	1975	1975	1975	0
566	20231129	101400	72739	1975	1975	1975	1975	0
567	20231129	101300	72739	1975	1975	1975	1975	0
568	20231129	101200	72739	1975	1975	1975	1975	0
569	20231129	101100	72739	1975	1975	1975	1975	0
570	20231129	101000	72739	1975	1975	1975	1975	0
571	20231129	100900	72739	1975	1975	1975	1975	0
572	20231129	100800	72739	1975	1975	1975	1975	0
573	20231129	100700	72739	1975	1975	1975	1975	0
574	20231129	100600	72739	1975	1975	1975	1975	0
575	20231129	100500	72739	1975	1975	1975	1975	0
576	20231129	100400	72739	1975	1975	1975	1975	0
577	20231129	100300	72739	1975	1975	1975	1975	0
578	20231129	100200	72739	1975	1975	1975	1975	0
579	20231129	100100	72739	1975	1975	1975	1975	0
580	20231129	100000	72739	1975	1975	1975	1975	0
581	20231129	095900	72739	1975	1975	1975	1975	0
582	20231129	095800	72739	1975	1975	1975	1975	0
583	20231129	095700	72739	1975	1975	1975	1975	0
584	20231129	095600	72739	1975	1975	1975	1975	0
585	20231129	095500	72739	1975	1975	1975	1975	0
586	20231129	095400	72739	1975	1975	1975	1975	0
587	20231129	095300	72739	1975	1975	1975	1975	0
588	20231129	095200	72739	1975	1975	1975	1975	0
589	20231129	095100	72739	1975	1975	1975	1975	0
590	20231129	095000	72739	1975	1975	1975	1975	0
591	20231129	094900	72739	1975	1975	1975	1975	0
592	20231129	094800	72739	1975	1975	1975	1975	0
593	20231129	094700	72739	1975	1975	1975	1975	9
594	20231129	094600	54964	1974	1974	1974	1974	0
595	20231129	094500	54964	1974	1974	1974	1974	0
596	20231129	094400	54964	1974	1974	1974	1974	3
597	20231129	094300	49042	1975	1975	1975	1975	0
598	20231129	094200	49042	1975	1975	1975	1975	0
599	20231129	094100	49042	1975	1975	1975	1975	0
600	20231129	094000	49042	1975	1975	1975	1975	0
601	20231129	093900	49042	1975	1953	1975	1953	23
602	20231129	093800	3903	1953	1953	1953	1953	0
603	20231129	093700	3903	1953	1953	1953	1953	0
604	20231129	093600	3903	1953	1953	1953	1953	0
605	20231129	093500	3903	1953	1953	1953	1953	0
606	20231129	093400	3903	1953	1953	1953	1953	0
607	20231129	093300	3903	1953	1953	1953	1953	0
608	20231129	093200	3903	1953	1953	1953	1953	0
609	20231129	093100	3903	1953	1953	1953	1953	0
610	20231129	093000	3903	1953	1953	1953	1953	0
611	20231129	092900	3903	1953	1953	1953	1953	0
612	20231129	092800	3903	1953	1953	1953	1953	0
613	20231129	092700	3903	1953	1953	1953	1953	0
614	20231129	092600	3903	1953	1953	1953	1953	0
615	20231129	092500	3903	1953	1953	1953	1953	1
616	20231129	092400	1950	1950	1950	1950	1950	0
617	20231129	092300	1950	1950	1950	1950	1950	0
618	20231129	092200	1950	1950	1950	1950	1950	0
619	20231129	092100	1950	1950	1950	1950	1950	0
620	20231129	092000	1950	1950	1950	1950	1950	0
621	20231129	091900	1950	1950	1950	1950	1950	0
622	20231129	091800	1950	1950	1950	1950	1950	0
623	20231129	091700	1950	1950	1950	1950	1950	0
624	20231129	091600	1950	1950	1950	1950	1950	0
625	20231129	091500	1950	1950	1950	1950	1950	0
626	20231129	091400	1950	1950	1950	1950	1950	0
627	20231129	091300	1950	1950	1950	1950	1950	0
628	20231129	091200	1950	1950	1950	1950	1950	0
629	20231129	091100	1950	1950	1950	1950	1950	0
630	20231129	091000	1950	1950	1950	1950	1950	0
631	20231129	090900	1950	1950	1950	1950	1950	0
632	20231129	090800	1950	1950	1950	1950	1950	0
633	20231129	090700	1950	1950	1950	1950	1950	0
634	20231129	090600	1950	1950	1950	1950	1950	0
635	20231129	090500	1950	1950	1950	1950	1950	0
636	20231129	090400	1950	1950	1950	1950	1950	0
637	20231129	090300	1950	1950	1950	1950	1950	1
638	20231129	090200	0	1950	1950	1950	1950	0
639	20231129	090100	0	1950	1950	1950	1950	0
640	20231129	090000	0	1950	1950	1950	1950	0