KissMeData/355150/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	211200	137815808	1961	1961	1961	1961	92
3	20231127	211100	137815808	1961	1961	1961	1961	0
4	20231127	211000	137815808	1961	1961	1961	1961	0
5	20231127	210900	137815808	1961	1961	1961	1961	0
6	20231127	210800	137815808	1961	1961	1961	1961	0
7	20231127	210700	137815808	1961	1961	1961	1961	0
8	20231127	210600	137815808	1961	1961	1961	1961	0
9	20231127	210500	137815808	1961	1961	1961	1961	0
10	20231127	210400	137815808	1961	1961	1961	1961	0
11	20231127	210300	137815808	1961	1961	1961	1961	0
12	20231127	210200	137815808	1961	1961	1961	1961	0
13	20231127	210100	137815808	1961	1961	1961	1961	0
14	20231127	210000	137815808	1961	1961	1961	1961	0
15	20231127	205900	137815808	1961	1961	1961	1961	0
16	20231127	205800	137815808	1961	1961	1961	1961	0
17	20231127	205700	137815808	1961	1961	1961	1961	0
18	20231127	205600	137815808	1961	1961	1961	1961	0
19	20231127	205500	137815808	1961	1961	1961	1961	0
20	20231127	205400	137815808	1961	1961	1961	1961	0
21	20231127	205300	137815808	1961	1961	1961	1961	0
22	20231127	205200	137815808	1961	1961	1961	1961	0
23	20231127	205100	137815808	1961	1961	1961	1961	0
24	20231127	205000	137815808	1961	1961	1961	1961	0
25	20231127	204900	137815808	1961	1961	1961	1961	0
26	20231127	204800	137815808	1961	1961	1961	1961	0
27	20231127	204700	137815808	1961	1961	1961	1961	0
28	20231127	204600	137815808	1961	1961	1961	1961	0
29	20231127	204500	137815808	1961	1961	1961	1961	0
30	20231127	204400	137815808	1961	1961	1961	1961	0
31	20231127	204300	137815808	1961	1961	1961	1961	0
32	20231127	204200	137815808	1961	1961	1961	1961	92
33	20231127	204100	137815808	1961	1961	1961	1961	0
34	20231127	204000	137815808	1961	1961	1961	1961	0
35	20231127	203900	137815808	1961	1961	1961	1961	0
36	20231127	203800	137815808	1961	1961	1961	1961	0
37	20231127	203700	137815808	1961	1961	1961	1961	0
38	20231127	203600	137815808	1961	1961	1961	1961	0
39	20231127	203500	137815808	1961	1961	1961	1961	0
40	20231127	203400	137815808	1961	1961	1961	1961	0
41	20231127	203300	137815808	1961	1961	1961	1961	0
42	20231127	203200	137815808	1961	1961	1961	1961	0
43	20231127	203100	137815808	1961	1961	1961	1961	0
44	20231127	203000	137815808	1961	1961	1961	1961	0
45	20231127	202900	137815808	1961	1961	1961	1961	0
46	20231127	202800	137815808	1961	1961	1961	1961	0
47	20231127	202700	137815808	1961	1961	1961	1961	0
48	20231127	202600	137815808	1961	1961	1961	1961	0
49	20231127	202500	137815808	1961	1961	1961	1961	0
50	20231127	202400	137815808	1961	1961	1961	1961	0
51	20231127	202300	137815808	1961	1961	1961	1961	0
52	20231127	202200	137815808	1961	1961	1961	1961	0
53	20231127	202100	137815808	1961	1961	1961	1961	0
54	20231127	202000	137815808	1961	1961	1961	1961	0
55	20231127	201900	137815808	1961	1961	1961	1961	0
56	20231127	201800	137815808	1961	1961	1961	1961	0
57	20231127	201700	137815808	1961	1961	1961	1961	0
58	20231127	201600	137815808	1961	1961	1961	1961	0
59	20231127	201500	137815808	1961	1961	1961	1961	0
60	20231127	201400	137815808	1961	1961	1961	1961	0
61	20231127	201300	137815808	1961	1961	1961	1961	0
62	20231127	201200	137815808	1961	1961	1961	1961	92
63	20231127	201100	137815808	1961	1961	1961	1961	0
64	20231127	201000	137815808	1961	1961	1961	1961	0
65	20231127	200900	137815808	1961	1961	1961	1961	0
66	20231127	200800	137815808	1961	1961	1961	1961	0
67	20231127	200700	137815808	1961	1961	1961	1961	0
68	20231127	200600	137815808	1961	1961	1961	1961	0
69	20231127	200500	137815808	1961	1961	1961	1961	0
70	20231127	200400	137815808	1961	1961	1961	1961	0
71	20231127	200300	137815808	1961	1961	1961	1961	0
72	20231127	200200	137815808	1961	1961	1961	1961	0
73	20231127	200100	137815808	1961	1961	1961	1961	0
74	20231127	200000	137815808	1961	1961	1961	1961	0
75	20231127	195900	137815808	1961	1961	1961	1961	0
76	20231127	195800	137815808	1961	1961	1961	1961	0
77	20231127	195700	137815808	1961	1961	1961	1961	0
78	20231127	195600	137815808	1961	1961	1961	1961	0
79	20231127	195500	137815808	1961	1961	1961	1961	0
80	20231127	195400	137815808	1961	1961	1961	1961	0
81	20231127	195300	137815808	1961	1961	1961	1961	0
82	20231127	195200	137815808	1961	1961	1961	1961	0
83	20231127	195100	137815808	1961	1961	1961	1961	0
84	20231127	195000	137815808	1961	1961	1961	1961	0
85	20231127	194900	137815808	1961	1961	1961	1961	0
86	20231127	194800	137815808	1961	1961	1961	1961	0
87	20231127	194700	137815808	1961	1961	1961	1961	0
88	20231127	194600	137815808	1961	1961	1961	1961	0
89	20231127	194500	137815808	1961	1961	1961	1961	0
90	20231127	194400	137815808	1961	1961	1961	1961	0
91	20231127	194300	137815808	1961	1961	1961	1961	0
92	20231127	194200	137815808	1961	1961	1961	1961	92
93	20231127	194100	137815808	1961	1961	1961	1961	0
94	20231127	194000	137815808	1961	1961	1961	1961	0
95	20231127	193900	137815808	1961	1961	1961	1961	0
96	20231127	193800	137815808	1961	1961	1961	1961	0
97	20231127	193700	137815808	1961	1961	1961	1961	0
98	20231127	193600	137815808	1961	1961	1961	1961	0
99	20231127	193500	137815808	1961	1961	1961	1961	0
100	20231127	193400	137815808	1961	1961	1961	1961	0
101	20231127	193300	137815808	1961	1961	1961	1961	0
102	20231127	193200	137815808	1961	1961	1961	1961	0
103	20231127	193100	137815808	1961	1961	1961	1961	0
104	20231127	193000	137815808	1961	1961	1961	1961	0
105	20231127	192900	137815808	1961	1961	1961	1961	0
106	20231127	192800	137815808	1961	1961	1961	1961	0
107	20231127	192700	137815808	1961	1961	1961	1961	0
108	20231127	192600	137815808	1961	1961	1961	1961	0
109	20231127	192500	137815808	1961	1961	1961	1961	0
110	20231127	192400	137815808	1961	1961	1961	1961	0
111	20231127	192300	137815808	1961	1961	1961	1961	0
112	20231127	192200	137815808	1961	1961	1961	1961	0
113	20231127	192100	137815808	1961	1961	1961	1961	0
114	20231127	192000	137815808	1961	1961	1961	1961	0
115	20231127	191900	137815808	1961	1961	1961	1961	0
116	20231127	191800	137815808	1961	1961	1961	1961	0
117	20231127	191700	137815808	1961	1961	1961	1961	0
118	20231127	191600	137815808	1961	1961	1961	1961	0
119	20231127	191500	137815808	1961	1961	1961	1961	0
120	20231127	191400	137815808	1961	1961	1961	1961	0
121	20231127	191300	137815808	1961	1961	1961	1961	0
122	20231127	191200	137815808	1961	1961	1961	1961	92
123	20231127	191100	137815808	1961	1961	1961	1961	0
124	20231127	191000	137815808	1961	1961	1961	1961	0
125	20231127	190900	137815808	1961	1961	1961	1961	0
126	20231127	190800	137815808	1961	1961	1961	1961	0
127	20231127	190700	137815808	1961	1961	1961	1961	0
128	20231127	190600	137815808	1961	1961	1961	1961	0
129	20231127	190500	137815808	1961	1961	1961	1961	0
130	20231127	190400	137815808	1961	1961	1961	1961	0
131	20231127	190300	137815808	1961	1961	1961	1961	0
132	20231127	190200	137815808	1961	1961	1961	1961	0
133	20231127	190100	137815808	1961	1961	1961	1961	0
134	20231127	190000	137815808	1961	1961	1961	1961	0
135	20231127	185900	137815808	1961	1961	1961	1961	0
136	20231127	185800	137815808	1961	1961	1961	1961	0
137	20231127	185700	137815808	1961	1961	1961	1961	0
138	20231127	185600	137815808	1961	1961	1961	1961	0
139	20231127	185500	137815808	1961	1961	1961	1961	0
140	20231127	185400	137815808	1961	1961	1961	1961	0
141	20231127	185300	137815808	1961	1961	1961	1961	0
142	20231127	185200	137815808	1961	1961	1961	1961	0
143	20231127	185100	137815808	1961	1961	1961	1961	0
144	20231127	185000	137815808	1961	1961	1961	1961	0
145	20231127	184900	137815808	1961	1961	1961	1961	0
146	20231127	184800	137815808	1961	1961	1961	1961	0
147	20231127	184700	137815808	1961	1961	1961	1961	0
148	20231127	184600	137815808	1961	1961	1961	1961	0
149	20231127	184500	137815808	1961	1961	1961	1961	0
150	20231127	184400	137815808	1961	1961	1961	1961	0
151	20231127	184300	137815808	1961	1961	1961	1961	0
152	20231127	184200	137815808	1961	1961	1961	1961	92
153	20231127	184100	137815808	1961	1961	1961	1961	0
154	20231127	184000	137815808	1961	1961	1961	1961	0
155	20231127	183900	137815808	1961	1961	1961	1961	0
156	20231127	183800	137815808	1961	1961	1961	1961	0
157	20231127	183700	137815808	1961	1961	1961	1961	0
158	20231127	183600	137815808	1961	1961	1961	1961	0
159	20231127	183500	137815808	1961	1961	1961	1961	0
160	20231127	183400	137815808	1961	1961	1961	1961	0
161	20231127	183300	137815808	1961	1961	1961	1961	0
162	20231127	183200	137815808	1961	1961	1961	1961	0
163	20231127	183100	137815808	1961	1961	1961	1961	0
164	20231127	183000	137815808	1961	1961	1961	1961	0
165	20231127	182900	137815808	1961	1961	1961	1961	0
166	20231127	182800	137815808	1961	1961	1961	1961	0
167	20231127	182700	137815808	1961	1961	1961	1961	0
168	20231127	182600	137815808	1961	1961	1961	1961	0
169	20231127	182500	137815808	1961	1961	1961	1961	0
170	20231127	182400	137815808	1961	1961	1961	1961	0
171	20231127	182300	137815808	1961	1961	1961	1961	0
172	20231127	182200	137815808	1961	1961	1961	1961	0
173	20231127	182100	137815808	1961	1961	1961	1961	0
174	20231127	182000	137815808	1961	1961	1961	1961	0
175	20231127	181900	137815808	1961	1961	1961	1961	0
176	20231127	181800	137815808	1961	1961	1961	1961	0
177	20231127	181700	137815808	1961	1961	1961	1961	0
178	20231127	181600	137815808	1961	1961	1961	1961	0
179	20231127	181500	137815808	1961	1961	1961	1961	0
180	20231127	181400	137815808	1961	1961	1961	1961	0
181	20231127	181300	137815808	1961	1961	1961	1961	0
182	20231127	181200	137815808	1961	1961	1961	1961	92
183	20231127	181100	137815808	1961	1961	1961	1961	0
184	20231127	181000	137815808	1961	1961	1961	1961	0
185	20231127	180900	137815808	1961	1961	1961	1961	0
186	20231127	180800	137815808	1961	1961	1961	1961	0
187	20231127	180700	137815808	1961	1961	1961	1961	0
188	20231127	180600	137815808	1961	1961	1961	1961	0
189	20231127	180500	137815808	1961	1961	1961	1961	0
190	20231127	180400	137815808	1961	1961	1961	1961	0
191	20231127	180300	137815808	1961	1961	1961	1961	0
192	20231127	180200	137815808	1961	1961	1961	1961	0
193	20231127	180100	137815808	1961	1961	1961	1961	0
194	20231127	180000	137815808	1961	1961	1961	1961	0
195	20231127	175900	137815808	1961	1961	1961	1961	0
196	20231127	175800	137815808	1961	1961	1961	1961	0
197	20231127	175700	137815808	1961	1961	1961	1961	0
198	20231127	175600	137815808	1961	1961	1961	1961	0
199	20231127	175500	137815808	1961	1961	1961	1961	0
200	20231127	175400	137815808	1961	1961	1961	1961	0
201	20231127	175300	137815808	1961	1961	1961	1961	0
202	20231127	175200	137815808	1961	1961	1961	1961	0
203	20231127	175100	137815808	1961	1961	1961	1961	0
204	20231127	175000	137815808	1961	1961	1961	1961	0
205	20231127	174900	137815808	1961	1961	1961	1961	0
206	20231127	174800	137815808	1961	1961	1961	1961	0
207	20231127	174700	137815808	1961	1961	1961	1961	0
208	20231127	174600	137815808	1961	1961	1961	1961	0
209	20231127	174500	137815808	1961	1961	1961	1961	0
210	20231127	174400	137815808	1961	1961	1961	1961	0
211	20231127	174300	137815808	1961	1961	1961	1961	0
212	20231127	174200	137815808	1961	1961	1961	1961	92
213	20231127	174100	137815808	1961	1961	1961	1961	0
214	20231127	174000	137815808	1961	1961	1961	1961	0
215	20231127	173900	137815808	1961	1961	1961	1961	0
216	20231127	173800	137815808	1961	1961	1961	1961	0
217	20231127	173700	137815808	1961	1961	1961	1961	0
218	20231127	173600	137815808	1961	1961	1961	1961	0
219	20231127	173500	137815808	1961	1961	1961	1961	0
220	20231127	173400	137815808	1961	1961	1961	1961	0
221	20231127	173300	137815808	1961	1961	1961	1961	0
222	20231127	173200	137815808	1961	1961	1961	1961	0
223	20231127	173100	137815808	1961	1961	1961	1961	0
224	20231127	173000	137815808	1961	1961	1961	1961	0
225	20231127	172900	137815808	1961	1961	1961	1961	0
226	20231127	172800	137815808	1961	1961	1961	1961	0
227	20231127	172700	137815808	1961	1961	1961	1961	0
228	20231127	172600	137815808	1961	1961	1961	1961	0
229	20231127	172500	137815808	1961	1961	1961	1961	0
230	20231127	172400	137815808	1961	1961	1961	1961	0
231	20231127	172300	137815808	1961	1961	1961	1961	0
232	20231127	172200	137815808	1961	1961	1961	1961	0
233	20231127	172100	137815808	1961	1961	1961	1961	0
234	20231127	172000	137815808	1961	1961	1961	1961	0
235	20231127	171900	137815808	1961	1961	1961	1961	0
236	20231127	171800	137815808	1961	1961	1961	1961	0
237	20231127	171700	137815808	1961	1961	1961	1961	0
238	20231127	171600	137815808	1961	1961	1961	1961	0
239	20231127	171500	137815808	1961	1961	1961	1961	0
240	20231127	171400	137815808	1961	1961	1961	1961	0
241	20231127	171300	137815808	1961	1961	1961	1961	0
242	20231127	171200	137815808	1961	1961	1961	1961	92
243	20231127	171100	137815808	1961	1961	1961	1961	0
244	20231127	171000	137815808	1961	1961	1961	1961	0
245	20231127	170900	137815808	1961	1961	1961	1961	0
246	20231127	170800	137815808	1961	1961	1961	1961	0
247	20231127	170700	137815808	1961	1961	1961	1961	0
248	20231127	170600	137815808	1961	1961	1961	1961	0
249	20231127	170500	137815808	1961	1961	1961	1961	0
250	20231127	170400	137815808	1961	1961	1961	1961	0
251	20231127	170300	137815808	1961	1961	1961	1961	0
252	20231127	170200	137815808	1961	1961	1961	1961	0
253	20231127	170100	137815808	1961	1961	1961	1961	0
254	20231127	170000	137815808	1961	1961	1961	1961	0
255	20231127	165900	137815808	1961	1961	1961	1961	0
256	20231127	165800	137815808	1961	1961	1961	1961	0
257	20231127	165700	137815808	1961	1961	1961	1961	0
258	20231127	165600	137815808	1961	1961	1961	1961	0
259	20231127	165500	137815808	1961	1961	1961	1961	0
260	20231127	165400	137815808	1961	1961	1961	1961	0
261	20231127	165300	137815808	1961	1961	1961	1961	0
262	20231127	165200	137815808	1961	1961	1961	1961	0
263	20231127	165100	137815808	1961	1961	1961	1961	0
264	20231127	165000	137815808	1961	1961	1961	1961	0
265	20231127	164900	137815808	1961	1961	1961	1961	0
266	20231127	164800	137815808	1961	1961	1961	1961	0
267	20231127	164700	137815808	1961	1961	1961	1961	0
268	20231127	164600	137815808	1961	1961	1961	1961	0
269	20231127	164500	137815808	1961	1961	1961	1961	0
270	20231127	164400	137815808	1961	1961	1961	1961	0
271	20231127	164300	137815808	1961	1961	1961	1961	0
272	20231127	164200	137815808	1961	1961	1961	1961	92
273	20231127	164100	137815808	1961	1961	1961	1961	0
274	20231127	164000	137815808	1961	1961	1961	1961	0
275	20231127	163900	137815808	1961	1961	1961	1961	0
276	20231127	163800	137815808	1961	1961	1961	1961	0
277	20231127	163700	137815808	1961	1961	1961	1961	0
278	20231127	163600	137815808	1961	1961	1961	1961	0
279	20231127	163500	137815808	1961	1961	1961	1961	0
280	20231127	163400	137815808	1961	1961	1961	1961	0
281	20231127	163300	137815808	1961	1961	1961	1961	0
282	20231127	163200	137815808	1961	1961	1961	1961	0
283	20231127	163100	137815808	1961	1961	1961	1961	0
284	20231127	163000	137815808	1961	1961	1961	1961	0
285	20231127	162900	137815808	1961	1961	1961	1961	0
286	20231127	162800	137815808	1961	1961	1961	1961	0
287	20231127	162700	137815808	1961	1961	1961	1961	0
288	20231127	162600	137815808	1961	1961	1961	1961	0
289	20231127	162500	137815808	1961	1961	1961	1961	0
290	20231127	162400	137815808	1961	1961	1961	1961	0
291	20231127	162300	137815808	1961	1961	1961	1961	0
292	20231127	162200	137815808	1961	1961	1961	1961	0
293	20231127	162100	137815808	1961	1961	1961	1961	0
294	20231127	162000	137815808	1961	1961	1961	1961	0
295	20231127	161900	137815808	1961	1961	1961	1961	0
296	20231127	161800	137815808	1961	1961	1961	1961	0
297	20231127	161700	137815808	1961	1961	1961	1961	0
298	20231127	161600	137815808	1961	1961	1961	1961	0
299	20231127	161500	137815808	1961	1961	1961	1961	0
300	20231127	161400	137815808	1961	1961	1961	1961	0
301	20231127	161300	137815808	1961	1961	1961	1961	0
302	20231127	161200	137815808	1961	1961	1961	1961	92
303	20231127	161100	137815808	1961	1961	1961	1961	0
304	20231127	161000	137815808	1961	1961	1961	1961	0
305	20231127	160900	137815808	1961	1961	1961	1961	0
306	20231127	160800	137815808	1961	1961	1961	1961	0
307	20231127	160700	137815808	1961	1961	1961	1961	0
308	20231127	160600	137815808	1961	1961	1961	1961	0
309	20231127	160500	137815808	1961	1961	1961	1961	0
310	20231127	160400	137815808	1961	1961	1961	1961	0
311	20231127	160300	137815808	1961	1961	1961	1961	0
312	20231127	160200	137815808	1961	1961	1961	1961	0
313	20231127	160100	137815808	1961	1961	1961	1961	0
314	20231127	160000	137815808	1961	1961	1961	1961	0
315	20231127	155900	137815808	1961	1961	1961	1961	0
316	20231127	155800	137815808	1961	1961	1961	1961	0
317	20231127	155700	137815808	1961	1961	1961	1961	0
318	20231127	155600	137815808	1961	1961	1961	1961	0
319	20231127	155500	137815808	1961	1961	1961	1961	0
320	20231127	155400	137815808	1961	1961	1961	1961	0
321	20231127	155300	137815808	1961	1961	1961	1961	0
322	20231127	155200	137815808	1961	1961	1961	1961	0
323	20231127	155100	137815808	1961	1961	1961	1961	0
324	20231127	155000	137815808	1961	1961	1961	1961	0
325	20231127	154900	137815808	1961	1961	1961	1961	0
326	20231127	154800	137815808	1961	1961	1961	1961	0
327	20231127	154700	137815808	1961	1961	1961	1961	0
328	20231127	154600	137815808	1961	1961	1961	1961	0
329	20231127	154500	137815808	1961	1961	1961	1961	0
330	20231127	154400	137815808	1961	1961	1961	1961	0
331	20231127	154300	137815808	1961	1961	1961	1961	0
332	20231127	154200	137815808	1961	1961	1961	1961	92
333	20231127	154100	137815808	1961	1961	1961	1961	0
334	20231127	154000	137815808	1961	1961	1961	1961	0
335	20231127	153900	137815808	1961	1961	1961	1961	0
336	20231127	153800	137815808	1961	1961	1961	1961	0
337	20231127	153700	137815808	1961	1961	1961	1961	0
338	20231127	153600	137815808	1961	1961	1961	1961	0
339	20231127	153500	137815808	1961	1961	1961	1961	0
340	20231127	153400	137815808	1961	1961	1961	1961	0
341	20231127	153300	137815808	1961	1961	1961	1961	0
342	20231127	153200	137815808	1961	1961	1961	1961	0
343	20231127	153100	137815808	1961	1961	1961	1961	0
344	20231127	153000	137815808	1961	1961	1961	1961	92
345	20231127	152900	137635396	1960	1960	1960	1960	0
346	20231127	152800	137635396	1960	1960	1960	1960	0
347	20231127	152700	137635396	1960	1960	1960	1960	0
348	20231127	152600	137635396	1960	1960	1960	1960	0
349	20231127	152500	137635396	1960	1960	1960	1960	0
350	20231127	152400	137635396	1960	1960	1960	1960	0
351	20231127	152300	137635396	1960	1960	1960	1960	0
352	20231127	152200	137635396	1960	1960	1960	1960	0
353	20231127	152100	137635396	1960	1960	1960	1960	0
354	20231127	152000	137635396	1960	1960	1960	1960	0
355	20231127	151900	137635396	1960	1960	1960	1960	0
356	20231127	151800	137635396	1960	1960	1960	1960	13
357	20231127	151700	137609916	1960	1960	1960	1960	300
358	20231127	151600	137021916	1960	1960	1960	1960	0
359	20231127	151500	137021916	1960	1960	1960	1960	0
360	20231127	151400	137021916	1960	1960	1960	1960	2
361	20231127	151300	137017996	1960	1960	1960	1960	0
362	20231127	151200	137017996	1960	1960	1960	1960	0
363	20231127	151100	137017996	1960	1960	1960	1960	0
364	20231127	151000	137017996	1960	1960	1960	1960	0
365	20231127	150900	137017996	1960	1960	1960	1960	0
366	20231127	150800	137017996	1960	1960	1960	1960	0
367	20231127	150700	137017996	1960	1960	1960	1960	0
368	20231127	150600	137017996	1960	1960	1960	1960	2
369	20231127	150500	137014076	1958	1958	1958	1958	0
370	20231127	150400	137014076	1958	1958	1958	1958	0
371	20231127	150300	137014076	1958	1958	1958	1958	0
372	20231127	150200	137014076	1958	1958	1958	1958	0
373	20231127	150100	137014076	1958	1958	1958	1958	96
374	20231127	150000	136826108	1958	1960	1960	1958	758
375	20231127	145900	135341465	1961	1961	1962	1961	60
376	20231127	145800	135223761	1961	1959	1961	1959	34
377	20231127	145700	135157144	1958	1958	1958	1958	27
378	20231127	145600	135104278	1958	1958	1958	1958	0
379	20231127	145500	135104278	1958	1958	1958	1958	67
380	20231127	145400	134973092	1958	1958	1958	1958	0
381	20231127	145300	134973092	1958	1958	1958	1958	27
382	20231127	145200	134920226	1958	1958	1958	1958	50
383	20231127	145100	134822326	1958	1958	1958	1958	43
384	20231127	145000	134738132	1959	1958	1959	1958	112
385	20231127	144900	134518736	1959	1959	1959	1959	14
386	20231127	144800	134491310	1960	1960	1960	1960	9
387	20231127	144700	134473670	1958	1959	1959	1958	69
388	20231127	144600	134338503	1959	1959	1959	1959	24
389	20231127	144500	134291487	1958	1958	1958	1958	0
390	20231127	144400	134291487	1958	1958	1958	1958	26
391	20231127	144300	134240579	1958	1958	1958	1958	432
392	20231127	144200	133394723	1958	1958	1958	1958	0
393	20231127	144100	133394723	1958	1959	1959	1958	1525
394	20231127	144000	130408748	1959	1959	1959	1959	35
395	20231127	143900	130340183	1959	1959	1959	1959	526
396	20231127	143800	129309749	1959	1960	1960	1959	36
397	20231127	143700	129239214	1961	1961	1961	1961	0
398	20231127	143600	129239214	1961	1961	1961	1961	14
399	20231127	143500	129211760	1959	1960	1960	1959	66
400	20231127	143400	129082444	1960	1960	1960	1960	0
401	20231127	143300	129082444	1960	1960	1960	1960	0
402	20231127	143200	129082444	1960	1960	1960	1959	150
403	20231127	143100	128788473	1958	1959	1959	1958	40
404	20231127	143000	128710148	1959	1958	1959	1958	32
405	20231127	142900	128647481	1958	1958	1958	1958	0
406	20231127	142800	128647481	1958	1958	1958	1958	0
407	20231127	142700	128647481	1958	1958	1958	1958	67
408	20231127	142600	128516295	1958	1958	1958	1958	0
409	20231127	142500	128516295	1958	1958	1958	1958	23
410	20231127	142400	128471261	1958	1958	1958	1958	0
411	20231127	142300	128471261	1958	1958	1958	1958	65
412	20231127	142200	128343991	1959	1959	1959	1959	10
413	20231127	142100	128324401	1959	1959	1959	1959	17
414	20231127	142000	128291098	1959	1959	1959	1959	28
415	20231127	141900	128236246	1958	1958	1958	1958	0
416	20231127	141800	128236246	1958	1959	1959	1958	35
417	20231127	141700	128167687	1959	1958	1959	1958	43
418	20231127	141600	128083472	1958	1958	1958	1958	0
419	20231127	141500	128083472	1958	1958	1958	1958	26
420	20231127	141400	128032564	1958	1958	1958	1958	42
421	20231127	141300	127950328	1958	1958	1958	1958	0
422	20231127	141200	127950328	1958	1958	1958	1958	25
423	20231127	141100	127901378	1958	1958	1958	1958	0
424	20231127	141000	127901378	1958	1958	1958	1958	67
425	20231127	140900	127770192	1958	1958	1958	1958	45
426	20231127	140800	127682082	1958	1958	1958	1958	0
427	20231127	140700	127682082	1958	1958	1958	1958	0
428	20231127	140600	127682082	1958	1959	1959	1958	46
429	20231127	140500	127591993	1959	1959	1959	1959	0
430	20231127	140400	127591993	1959	1959	1959	1959	5
431	20231127	140300	127582198	1958	1958	1958	1958	30
432	20231127	140200	127523458	1958	1960	1960	1958	142
433	20231127	140100	127245222	1962	1960	1962	1958	1012
434	20231127	140000	125262756	1962	1962	1962	1962	16
435	20231127	135900	125231364	1963	1963	1963	1963	82
436	20231127	135800	125070398	1959	1959	1959	1959	0
437	20231127	135700	125070398	1959	1959	1959	1959	25
438	20231127	135600	125021423	1959	1959	1959	1959	0
439	20231127	135500	125021423	1959	1959	1959	1959	0
440	20231127	135400	125021423	1959	1960	1960	1959	21
441	20231127	135300	124980282	1960	1959	1960	1959	32
442	20231127	135200	124917590	1959	1959	1959	1959	77
443	20231127	135100	124766747	1960	1960	1960	1960	82
444	20231127	135000	124606027	1959	1959	1959	1959	0
445	20231127	134900	124606027	1959	1959	1959	1959	1400
446	20231127	134800	121863427	1959	1959	1959	1959	640
447	20231127	134700	120609667	1959	1959	1959	1959	0
448	20231127	134600	120609667	1959	1960	1960	1959	2716
449	20231127	134500	115288480	1961	1962	1962	1961	1311
450	20231127	134400	112716363	1963	1963	1963	1963	2
451	20231127	134300	112712437	1963	1963	1963	1963	13
452	20231127	134200	112686918	1963	1963	1963	1963	48
453	20231127	134100	112592694	1963	1963	1963	1963	0
454	20231127	134000	112592694	1963	1963	1963	1963	0
455	20231127	133900	112592694	1963	1963	1963	1963	39
456	20231127	133800	112516137	1963	1963	1963	1963	32
457	20231127	133700	112453321	1963	1963	1963	1963	0
458	20231127	133600	112453321	1963	1963	1963	1963	0
459	20231127	133500	112453321	1963	1963	1963	1963	48
460	20231127	133400	112359097	1963	1964	1964	1963	83
461	20231127	133300	112196132	1964	1964	1964	1964	0
462	20231127	133200	112196132	1964	1964	1964	1964	32
463	20231127	133100	112133284	1964	1964	1964	1964	0
464	20231127	133000	112133284	1964	1964	1964	1964	35
465	20231127	132900	112064544	1965	1964	1965	1964	33
466	20231127	132800	111999709	1964	1964	1964	1964	34
467	20231127	132700	111932933	1964	1964	1964	1964	0
468	20231127	132600	111932933	1964	1964	1964	1964	0
469	20231127	132500	111932933	1964	1965	1965	1964	51
470	20231127	132400	111832757	1966	1966	1966	1966	599
471	20231127	132300	110655123	1966	1966	1966	1966	13
472	20231127	132200	110629565	1966	1966	1966	1966	13
473	20231127	132100	110604007	1968	1962	1968	1962	595
474	20231127	132000	109433923	1962	1962	1962	1962	126
475	20231127	131900	109186711	1962	1962	1962	1962	0
476	20231127	131800	109186711	1962	1962	1962	1962	32
477	20231127	131700	109123927	1962	1962	1962	1962	0
478	20231127	131600	109123927	1962	1962	1962	1962	45
479	20231127	131500	109035637	1962	1962	1962	1962	0
480	20231127	131400	109035637	1962	1962	1962	1962	0
481	20231127	131300	109035637	1962	1962	1962	1962	64
482	20231127	131200	108910069	1962	1962	1962	1962	42
483	20231127	131100	108827665	1962	1962	1962	1962	35
484	20231127	131000	108758995	1962	1962	1962	1962	14
485	20231127	130900	108731527	1962	1962	1962	1962	66
486	20231127	130800	108602035	1962	1963	1963	1962	42
487	20231127	130700	108519630	1963	1963	1963	1963	12
488	20231127	130600	108496074	1962	1962	1962	1962	0
489	20231127	130500	108496074	1962	1962	1962	1962	42
490	20231127	130400	108413670	1962	1962	1962	1962	0
491	20231127	130300	108413670	1962	1962	1962	1962	0
492	20231127	130200	108413670	1962	1961	1962	1961	937
493	20231127	130100	106575311	1960	1960	1960	1960	40
494	20231127	130000	106496911	1961	1960	1961	1960	9
495	20231127	125900	106479270	1960	1960	1960	1960	22
496	20231127	125800	106436150	1961	1961	1961	1961	73
497	20231127	125700	106292997	1961	1962	1962	1961	120
498	20231127	125600	106057579	1962	1958	1962	1958	246
499	20231127	125500	105575288	1957	1958	1958	1957	622
500	20231127	125400	104357886	1958	1958	1958	1958	100
501	20231127	125300	104162086	1958	1958	1958	1958	50
502	20231127	125200	104064186	1958	1958	1958	1958	0
503	20231127	125100	104064186	1958	1958	1958	1958	52
504	20231127	125000	103962370	1958	1958	1958	1958	14
505	20231127	124900	103934958	1959	1958	1959	1958	117
506	20231127	124800	103705822	1958	1958	1959	1958	73
507	20231127	124700	103562878	1959	1958	1959	1958	32
508	20231127	124600	103500212	1959	1958	1959	1958	73
509	20231127	124500	103357228	1958	1958	1958	1958	70
510	20231127	124400	103220168	1958	1958	1958	1958	54
511	20231127	124300	103114436	1959	1960	1960	1959	2965
512	20231127	124200	97304992	1960	1960	1960	1960	0
513	20231127	124100	97304992	1960	1960	1960	1960	92
514	20231127	124000	97124672	1960	1960	1960	1960	60
515	20231127	123900	97007072	1960	1960	1960	1960	22
516	20231127	123800	96963952	1960	1960	1961	1960	403
517	20231127	123700	96173691	1960	1960	1960	1960	60
518	20231127	123600	96056091	1960	1960	1960	1960	58
519	20231127	123500	95942411	1961	1960	1961	1960	25
520	20231127	123400	95893408	1960	1961	1961	1960	532
521	20231127	123300	94850178	1962	1960	1962	1959	521
522	20231127	123200	93829028	1960	1960	1960	1960	22
523	20231127	123100	93785908	1961	1961	1961	1961	287
524	20231127	123000	93223101	1961	1964	1964	1961	2837
525	20231127	122900	87654358	1965	1965	1965	1965	267
526	20231127	122800	87129703	1965	1965	1965	1965	21
527	20231127	122700	87088438	1965	1966	1966	1965	244
528	20231127	122600	86608769	1966	1966	1966	1966	19
529	20231127	122500	86571415	1967	1967	1967	1967	214
530	20231127	122400	86150477	1967	1968	1968	1967	57
531	20231127	122300	86038357	1967	1968	1968	1967	9
532	20231127	122200	86020653	1967	1967	1967	1967	59
533	20231127	122100	85904600	1967	1967	1967	1967	72
534	20231127	122000	85762976	1967	1967	1967	1967	44
535	20231127	121900	85676428	1967	1967	1967	1967	119
536	20231127	121800	85442355	1966	1966	1966	1966	34
537	20231127	121700	85375511	1966	1966	1966	1966	0
538	20231127	121600	85375511	1966	1966	1966	1966	0
539	20231127	121500	85375511	1966	1966	1966	1966	0
540	20231127	121400	85375511	1966	1966	1966	1966	0
541	20231127	121300	85375511	1966	1966	1966	1966	669
542	20231127	121200	84060257	1966	1966	1966	1966	0
543	20231127	121100	84060257	1966	1966	1966	1966	0
544	20231127	121000	84060257	1966	1966	1966	1966	0
545	20231127	120900	84060257	1966	1967	1967	1966	11
546	20231127	120800	84038621	1967	1974	1974	1967	7235
547	20231127	120700	69775383	1974	1974	1975	1974	57
548	20231127	120600	69662858	1974	1974	1974	1974	19
549	20231127	120500	69625352	1975	1974	1975	1974	13
550	20231127	120400	69599689	1975	1975	1975	1975	74
551	20231127	120300	69453539	1975	1975	1975	1975	526
552	20231127	120200	68414689	1976	1975	1976	1975	13
553	20231127	120100	68389013	1975	1975	1975	1975	7
554	20231127	120000	68375188	1975	1974	1975	1974	103
555	20231127	115900	68171825	1974	1974	1974	1974	12
556	20231127	115800	68148137	1974	1974	1974	1974	19
557	20231127	115700	68110631	1974	1974	1974	1973	165
558	20231127	115600	67784969	1974	1974	1974	1974	5
559	20231127	115500	67775099	1973	1974	1974	1973	56
560	20231127	115400	67664610	1973	1973	1973	1973	64
561	20231127	115300	67538338	1973	1973	1973	1973	0
562	20231127	115200	67538338	1973	1973	1973	1973	0
563	20231127	115100	67538338	1973	1973	1973	1973	38
564	20231127	115000	67463364	1974	1974	1974	1974	1
565	20231127	114900	67461390	1974	1974	1974	1974	0
566	20231127	114800	67461390	1974	1974	1974	1974	0
567	20231127	114700	67461390	1974	1974	1974	1974	0
568	20231127	114600	67461390	1974	1974	1974	1974	32
569	20231127	114500	67398222	1974	1974	1974	1974	0
570	20231127	114400	67398222	1974	1975	1975	1974	1400
571	20231127	114300	64634139	1976	1976	1976	1976	650
572	20231127	114200	63349739	1976	1976	1976	1976	0
573	20231127	114100	63349739	1976	1976	1976	1976	0
574	20231127	114000	63349739	1976	1978	1978	1976	1000
575	20231127	113900	61372765	1978	1979	1979	1978	19
576	20231127	113800	61335178	1979	1979	1979	1979	19
577	20231127	113700	61297577	1979	1979	1979	1979	81
578	20231127	113600	61137278	1979	1980	1980	1979	13
579	20231127	113500	61111550	1979	1979	1979	1979	25
580	20231127	113400	61062075	1979	1979	1979	1979	5
581	20231127	113300	61052180	1978	1979	1979	1978	61
582	20231127	113200	60931514	1979	1979	1979	1979	0
583	20231127	113100	60931514	1979	1979	1979	1979	0
584	20231127	113000	60931514	1979	1980	1980	1979	16
585	20231127	112900	60899847	1980	1979	1980	1979	83
586	20231127	112800	60735543	1978	1978	1978	1978	21
587	20231127	112700	60694005	1979	1979	1979	1979	0
588	20231127	112600	60694005	1979	1979	1979	1979	0
589	20231127	112500	60694005	1979	1980	1980	1979	1038
590	20231127	112400	58639798	1980	1980	1980	1980	60
591	20231127	112300	58520998	1980	1980	1980	1980	47
592	20231127	112200	58427938	1981	1980	1981	1980	41
593	20231127	112100	58346738	1980	1981	1981	1980	143
594	20231127	112000	58063498	1982	1982	1982	1982	56
595	20231127	111900	57952506	1986	1986	1986	1986	5
596	20231127	111800	57942576	1983	1981	1983	1980	1008
597	20231127	111700	55946326	1981	1981	1981	1981	280
598	20231127	111600	55391646	1981	1982	1982	1981	254
599	20231127	111500	54888258	1982	1983	1983	1982	189
600	20231127	111400	54513472	1983	1984	1984	1983	105
601	20231127	111300	54305172	1984	1984	1984	1984	14
602	20231127	111200	54277396	1989	1989	1989	1988	115
603	20231127	111100	54048665	1988	1985	1988	1984	63
604	20231127	111000	53923480	1985	1989	1989	1985	30
605	20231127	110900	53863814	1993	1993	1993	1993	26
606	20231127	110800	53811996	1996	1984	1996	1984	201
607	20231127	110700	53412302	1983	1983	1983	1983	114
608	20231127	110600	53186240	1983	1988	1989	1983	53
609	20231127	110500	53080886	1992	1992	1992	1992	0
610	20231127	110400	53080886	1992	1992	1992	1992	0
611	20231127	110300	53080886	1992	1992	1992	1992	0
612	20231127	110200	53080886	1992	1992	1992	1992	0
613	20231127	110100	53080886	1992	1992	1992	1992	12
614	20231127	110000	53056982	1992	1992	1992	1992	77
615	20231127	105900	52903598	1992	1992	1992	1992	50
616	20231127	105800	52803998	1996	1996	1996	1996	0
617	20231127	105700	52803998	1996	1996	1996	1996	0
618	20231127	105600	52803998	1996	1996	1996	1996	0
619	20231127	105500	52803998	1996	1996	1996	1996	0
620	20231127	105400	52803998	1996	1996	1996	1996	0
621	20231127	105300	52803998	1996	1980	1996	1980	628
622	20231127	105200	51554186	1980	1980	1980	1980	0
623	20231127	105100	51554186	1980	1980	1980	1980	0
624	20231127	105000	51554186	1980	1980	1980	1980	9
625	20231127	104900	51536366	1980	1980	1980	1980	2
626	20231127	104800	51532406	1980	1980	1980	1980	117
627	20231127	104700	51300746	1980	1980	1980	1980	6
628	20231127	104600	51288866	1980	1981	1981	1980	53
629	20231127	104500	51183921	1980	1980	1980	1980	1
630	20231127	104400	51181941	1980	1980	1980	1980	1
631	20231127	104300	51179961	1980	1980	1980	1980	36
632	20231127	104200	51108681	1983	1983	1983	1983	0
633	20231127	104100	51108681	1983	1983	1983	1983	10
634	20231127	104000	51088851	1980	1980	1980	1980	0
635	20231127	103900	51088851	1980	1980	1980	1980	0
636	20231127	103800	51088851	1980	1980	1980	1980	0
637	20231127	103700	51088851	1980	1980	1980	1980	0
638	20231127	103600	51088851	1980	1980	1980	1980	0
639	20231127	103500	51088851	1980	1980	1980	1980	0
640	20231127	103400	51088851	1980	1979	1980	1979	252
641	20231127	103300	50590098	1978	1978	1978	1978	0
642	20231127	103200	50590098	1978	1978	1978	1978	0
643	20231127	103100	50590098	1978	1978	1978	1978	50
644	20231127	103000	50491198	1977	1977	1977	1977	64
645	20231127	102900	50364670	1978	1978	1978	1978	38
646	20231127	102800	50289506	1979	1979	1979	1979	0
647	20231127	102700	50289506	1979	1979	1979	1979	0
648	20231127	102600	50289506	1979	1978	1979	1978	45
649	20231127	102500	50200491	1978	1978	1978	1978	32
650	20231127	102400	50137195	1978	1978	1978	1978	924
651	20231127	102300	48309523	1978	1978	1978	1978	10
652	20231127	102200	48289743	1977	1977	1977	1977	0
653	20231127	102100	48289743	1977	1977	1977	1977	0
654	20231127	102000	48289743	1977	1977	1977	1977	3
655	20231127	101900	48283812	1976	1976	1976	1976	44
656	20231127	101800	48196868	1976	1976	1976	1976	0
657	20231127	101700	48196868	1976	1976	1976	1976	37
658	20231127	101600	48123756	1977	1977	1977	1977	71
659	20231127	101500	47983389	1975	1975	1975	1975	0
660	20231127	101400	47983389	1975	1977	1977	1975	257
661	20231127	101300	47475302	1977	1977	1977	1977	0
662	20231127	101200	47475302	1977	1977	1977	1977	88
663	20231127	101100	47301326	1977	1977	1977	1977	0
664	20231127	101000	47301326	1977	1977	1977	1977	7
665	20231127	100900	47287487	1977	1977	1977	1977	37
666	20231127	100800	47214338	1977	1979	1979	1977	6
667	20231127	100700	47202466	1979	1977	1979	1977	91
668	20231127	100600	47022549	1975	1975	1975	1975	3
669	20231127	100500	47016624	1974	1974	1974	1974	0
670	20231127	100400	47016624	1974	1974	1974	1974	0
671	20231127	100300	47016624	1974	1974	1974	1974	0
672	20231127	100200	47016624	1974	1975	1975	1974	62
673	20231127	100100	46894226	1975	1975	1975	1975	0
674	20231127	100000	46894226	1975	1975	1975	1971	994
675	20231127	095900	44933325	1975	1985	1985	1975	6934
676	20231127	095800	31201578	1985	1985	1985	1985	0
677	20231127	095700	31201578	1985	1984	1985	1982	152
678	20231127	095600	30899980	1982	1984	1984	1982	12
679	20231127	095500	30876178	1982	1982	1982	1982	16
680	20231127	095400	30844466	1982	1983	1983	1982	649
681	20231127	095300	29557648	1982	1982	1982	1982	0
682	20231127	095200	29557648	1982	1986	1986	1982	2567
683	20231127	095100	24461705	1987	1987	1987	1987	10
684	20231127	095000	24441835	1986	1986	1986	1986	0
685	20231127	094900	24441835	1986	1986	1986	1986	172
686	20231127	094800	24100243	1986	1986	1986	1986	0
687	20231127	094700	24100243	1986	1985	1986	1985	208
688	20231127	094600	23687318	1985	1985	1985	1985	1294
689	20231127	094500	21118728	1985	1987	1987	1985	947
690	20231127	094400	19237635	1997	1997	1997	1997	0
691	20231127	094300	19237635	1997	1989	1997	1989	294
692	20231127	094200	18652085	1986	1986	1986	1986	20
693	20231127	094100	18612365	1986	1986	1986	1986	0
694	20231127	094000	18612365	1986	1990	1995	1986	2992
695	20231127	093900	12659832	1990	1997	1997	1990	1840
696	20231127	093800	8992514	1997	2005	2005	1997	33
697	20231127	093700	8926605	2005	2005	2005	2005	2
698	20231127	093600	8922595	2000	2005	2005	2000	420
699	20231127	093500	8082580	2005	2000	2005	2000	84
700	20231127	093400	7914575	2005	2005	2005	2000	404
701	20231127	093300	7106555	2000	2005	2005	2000	103
702	20231127	093200	6900540	2000	2000	2005	2000	1103
703	20231127	093100	4694525	2005	2005	2005	2005	0
704	20231127	093000	4694525	2005	2005	2005	2005	5
705	20231127	092900	4684500	2000	2000	2000	2000	97
706	20231127	092800	4490500	2005	2005	2005	2005	0
707	20231127	092700	4490500	2005	2000	2005	1999	27
708	20231127	092600	4436501	2005	1992	2005	1992	101
709	20231127	092500	4234552	2005	1992	2005	1992	98
710	20231127	092400	4039116	2005	2000	2005	2000	28
711	20231127	092300	3983021	1999	1999	1999	1999	10
712	20231127	092200	3963031	1999	1991	2000	1991	130
713	20231127	092100	3703131	1999	2000	2000	1999	21
714	20231127	092000	3661144	2010	2000	2010	1999	16
715	20231127	091900	3629071	1995	1995	1995	1995	0
716	20231127	091800	3629071	1995	1995	2000	1995	123
717	20231127	091700	3383629	2000	2005	2005	2000	30
718	20231127	091600	3323529	2005	2005	2005	2005	50
719	20231127	091500	3223279	2005	2005	2005	2005	25
720	20231127	091400	3173154	2000	2000	2000	2000	82
721	20231127	091300	3009154	2005	2005	2005	2005	5
722	20231127	091200	2999129	2005	2005	2005	2005	1
723	20231127	091100	2997124	2005	2005	2005	2005	54
724	20231127	091000	2888854	2005	1997	2005	1997	232
725	20231127	090900	2424946	1990	1997	1997	1989	169
726	20231127	090800	2088678	1997	1999	1999	1997	55
727	20231127	090700	1978740	1999	2010	2010	1999	964
728	20231127	090600	50495	2010	2010	2010	2010	0
729	20231127	090500	50495	2010	2010	2010	2010	0
730	20231127	090400	50495	2010	2010	2010	2010	0
731	20231127	090300	50495	2010	2010	2010	2010	1
732	20231127	090200	48485	2020	2020	2020	2020	0
733	20231127	090100	48485	2020	2020	2020	2020	0
734	20231127	090000	48485	2020	2025	2025	2020	24