KissMeData/449020/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	212800	16678855	1979	1978	1979	1978	173
3	20231128	212700	16678855	1979	1979	1979	1979	0
4	20231128	212600	16678855	1979	1979	1979	1979	0
5	20231128	212500	16678855	1979	1979	1979	1979	0
6	20231128	212400	16678855	1979	1979	1979	1979	0
7	20231128	212300	16678855	1979	1979	1979	1979	0
8	20231128	212200	16678855	1979	1979	1979	1979	0
9	20231128	212100	16678855	1979	1979	1979	1979	0
10	20231128	212000	16678855	1979	1979	1979	1979	0
11	20231128	211900	16678855	1979	1979	1979	1979	0
12	20231128	211800	16678855	1979	1979	1979	1979	0
13	20231128	211700	16678855	1979	1979	1979	1979	0
14	20231128	211600	16678855	1979	1979	1979	1979	0
15	20231128	211500	16678855	1979	1979	1979	1979	0
16	20231128	211400	16678855	1979	1979	1979	1979	0
17	20231128	211300	16678855	1979	1979	1979	1979	0
18	20231128	211200	16678855	1979	1979	1979	1979	0
19	20231128	211100	16678855	1979	1979	1979	1979	0
20	20231128	211000	16678855	1979	1979	1979	1979	0
21	20231128	210900	16678855	1979	1979	1979	1979	0
22	20231128	210800	16678855	1979	1979	1979	1979	0
23	20231128	210700	16678855	1979	1979	1979	1979	0
24	20231128	210600	16678855	1979	1979	1979	1979	0
25	20231128	210500	16678855	1979	1979	1979	1979	0
26	20231128	210400	16678855	1979	1979	1979	1979	0
27	20231128	210300	16678855	1979	1979	1979	1979	0
28	20231128	210200	16678855	1979	1979	1979	1979	0
29	20231128	210100	16678855	1979	1979	1979	1979	0
30	20231128	210000	16678855	1979	1979	1979	1979	0
31	20231128	205900	16678855	1979	1979	1979	1979	0
32	20231128	205800	16678855	1979	1978	1979	1978	173
33	20231128	205700	16678855	1979	1979	1979	1979	0
34	20231128	205600	16678855	1979	1979	1979	1979	0
35	20231128	205500	16678855	1979	1979	1979	1979	0
36	20231128	205400	16678855	1979	1979	1979	1979	0
37	20231128	205300	16678855	1979	1979	1979	1979	0
38	20231128	205200	16678855	1979	1979	1979	1979	0
39	20231128	205100	16678855	1979	1979	1979	1979	0
40	20231128	205000	16678855	1979	1979	1979	1979	0
41	20231128	204900	16678855	1979	1979	1979	1979	0
42	20231128	204800	16678855	1979	1979	1979	1979	0
43	20231128	204700	16678855	1979	1979	1979	1979	0
44	20231128	204600	16678855	1979	1979	1979	1979	0
45	20231128	204500	16678855	1979	1979	1979	1979	0
46	20231128	204400	16678855	1979	1979	1979	1979	0
47	20231128	204300	16678855	1979	1979	1979	1979	0
48	20231128	204200	16678855	1979	1979	1979	1979	0
49	20231128	204100	16678855	1979	1979	1979	1979	0
50	20231128	204000	16678855	1979	1979	1979	1979	0
51	20231128	203900	16678855	1979	1979	1979	1979	0
52	20231128	203800	16678855	1979	1979	1979	1979	0
53	20231128	203700	16678855	1979	1979	1979	1979	0
54	20231128	203600	16678855	1979	1979	1979	1979	0
55	20231128	203500	16678855	1979	1979	1979	1979	0
56	20231128	203400	16678855	1979	1979	1979	1979	0
57	20231128	203300	16678855	1979	1979	1979	1979	0
58	20231128	203200	16678855	1979	1979	1979	1979	0
59	20231128	203100	16678855	1979	1979	1979	1979	0
60	20231128	203000	16678855	1979	1979	1979	1979	0
61	20231128	202900	16678855	1979	1979	1979	1979	0
62	20231128	202800	16678855	1979	1978	1979	1978	173
63	20231128	202700	16678855	1979	1979	1979	1979	0
64	20231128	202600	16678855	1979	1979	1979	1979	0
65	20231128	202500	16678855	1979	1979	1979	1979	0
66	20231128	202400	16678855	1979	1979	1979	1979	0
67	20231128	202300	16678855	1979	1979	1979	1979	0
68	20231128	202200	16678855	1979	1979	1979	1979	0
69	20231128	202100	16678855	1979	1979	1979	1979	0
70	20231128	202000	16678855	1979	1979	1979	1979	0
71	20231128	201900	16678855	1979	1979	1979	1979	0
72	20231128	201800	16678855	1979	1979	1979	1979	0
73	20231128	201700	16678855	1979	1979	1979	1979	0
74	20231128	201600	16678855	1979	1979	1979	1979	0
75	20231128	201500	16678855	1979	1979	1979	1979	0
76	20231128	201400	16678855	1979	1979	1979	1979	0
77	20231128	201300	16678855	1979	1979	1979	1979	0
78	20231128	201200	16678855	1979	1979	1979	1979	0
79	20231128	201100	16678855	1979	1979	1979	1979	0
80	20231128	201000	16678855	1979	1979	1979	1979	0
81	20231128	200900	16678855	1979	1979	1979	1979	0
82	20231128	200800	16678855	1979	1979	1979	1979	0
83	20231128	200700	16678855	1979	1979	1979	1979	0
84	20231128	200600	16678855	1979	1979	1979	1979	0
85	20231128	200500	16678855	1979	1979	1979	1979	0
86	20231128	200400	16678855	1979	1979	1979	1979	0
87	20231128	200300	16678855	1979	1979	1979	1979	0
88	20231128	200200	16678855	1979	1979	1979	1979	0
89	20231128	200100	16678855	1979	1979	1979	1979	0
90	20231128	200000	16678855	1979	1979	1979	1979	0
91	20231128	195900	16678855	1979	1979	1979	1979	0
92	20231128	195800	16678855	1979	1978	1979	1978	173
93	20231128	195700	16678855	1979	1979	1979	1979	0
94	20231128	195600	16678855	1979	1979	1979	1979	0
95	20231128	195500	16678855	1979	1979	1979	1979	0
96	20231128	195400	16678855	1979	1979	1979	1979	0
97	20231128	195300	16678855	1979	1979	1979	1979	0
98	20231128	195200	16678855	1979	1979	1979	1979	0
99	20231128	195100	16678855	1979	1979	1979	1979	0
100	20231128	195000	16678855	1979	1979	1979	1979	0
101	20231128	194900	16678855	1979	1979	1979	1979	0
102	20231128	194800	16678855	1979	1979	1979	1979	0
103	20231128	194700	16678855	1979	1979	1979	1979	0
104	20231128	194600	16678855	1979	1979	1979	1979	0
105	20231128	194500	16678855	1979	1979	1979	1979	0
106	20231128	194400	16678855	1979	1979	1979	1979	0
107	20231128	194300	16678855	1979	1979	1979	1979	0
108	20231128	194200	16678855	1979	1979	1979	1979	0
109	20231128	194100	16678855	1979	1979	1979	1979	0
110	20231128	194000	16678855	1979	1979	1979	1979	0
111	20231128	193900	16678855	1979	1979	1979	1979	0
112	20231128	193800	16678855	1979	1979	1979	1979	0
113	20231128	193700	16678855	1979	1979	1979	1979	0
114	20231128	193600	16678855	1979	1979	1979	1979	0
115	20231128	193500	16678855	1979	1979	1979	1979	0
116	20231128	193400	16678855	1979	1979	1979	1979	0
117	20231128	193300	16678855	1979	1979	1979	1979	0
118	20231128	193200	16678855	1979	1979	1979	1979	0
119	20231128	193100	16678855	1979	1979	1979	1979	0
120	20231128	193000	16678855	1979	1979	1979	1979	0
121	20231128	192900	16678855	1979	1979	1979	1979	0
122	20231128	192800	16678855	1979	1978	1979	1978	173
123	20231128	192700	16678855	1979	1979	1979	1979	0
124	20231128	192600	16678855	1979	1979	1979	1979	0
125	20231128	192500	16678855	1979	1979	1979	1979	0
126	20231128	192400	16678855	1979	1979	1979	1979	0
127	20231128	192300	16678855	1979	1979	1979	1979	0
128	20231128	192200	16678855	1979	1979	1979	1979	0
129	20231128	192100	16678855	1979	1979	1979	1979	0
130	20231128	192000	16678855	1979	1979	1979	1979	0
131	20231128	191900	16678855	1979	1979	1979	1979	0
132	20231128	191800	16678855	1979	1979	1979	1979	0
133	20231128	191700	16678855	1979	1979	1979	1979	0
134	20231128	191600	16678855	1979	1979	1979	1979	0
135	20231128	191500	16678855	1979	1979	1979	1979	0
136	20231128	191400	16678855	1979	1979	1979	1979	0
137	20231128	191300	16678855	1979	1979	1979	1979	0
138	20231128	191200	16678855	1979	1979	1979	1979	0
139	20231128	191100	16678855	1979	1979	1979	1979	0
140	20231128	191000	16678855	1979	1979	1979	1979	0
141	20231128	190900	16678855	1979	1979	1979	1979	0
142	20231128	190800	16678855	1979	1979	1979	1979	0
143	20231128	190700	16678855	1979	1979	1979	1979	0
144	20231128	190600	16678855	1979	1979	1979	1979	0
145	20231128	190500	16678855	1979	1979	1979	1979	0
146	20231128	190400	16678855	1979	1979	1979	1979	0
147	20231128	190300	16678855	1979	1979	1979	1979	0
148	20231128	190200	16678855	1979	1979	1979	1979	0
149	20231128	190100	16678855	1979	1979	1979	1979	0
150	20231128	190000	16678855	1979	1979	1979	1979	0
151	20231128	185900	16678855	1979	1979	1979	1979	0
152	20231128	185800	16678855	1979	1978	1979	1978	173
153	20231128	185700	16678855	1979	1979	1979	1979	0
154	20231128	185600	16678855	1979	1979	1979	1979	0
155	20231128	185500	16678855	1979	1979	1979	1979	0
156	20231128	185400	16678855	1979	1979	1979	1979	0
157	20231128	185300	16678855	1979	1979	1979	1979	0
158	20231128	185200	16678855	1979	1979	1979	1979	0
159	20231128	185100	16678855	1979	1979	1979	1979	0
160	20231128	185000	16678855	1979	1979	1979	1979	0
161	20231128	184900	16678855	1979	1979	1979	1979	0
162	20231128	184800	16678855	1979	1979	1979	1979	0
163	20231128	184700	16678855	1979	1979	1979	1979	0
164	20231128	184600	16678855	1979	1979	1979	1979	0
165	20231128	184500	16678855	1979	1979	1979	1979	0
166	20231128	184400	16678855	1979	1979	1979	1979	0
167	20231128	184300	16678855	1979	1979	1979	1979	0
168	20231128	184200	16678855	1979	1979	1979	1979	0
169	20231128	184100	16678855	1979	1979	1979	1979	0
170	20231128	184000	16678855	1979	1979	1979	1979	0
171	20231128	183900	16678855	1979	1979	1979	1979	0
172	20231128	183800	16678855	1979	1979	1979	1979	0
173	20231128	183700	16678855	1979	1979	1979	1979	0
174	20231128	183600	16678855	1979	1979	1979	1979	0
175	20231128	183500	16678855	1979	1979	1979	1979	0
176	20231128	183400	16678855	1979	1979	1979	1979	0
177	20231128	183300	16678855	1979	1979	1979	1979	0
178	20231128	183200	16678855	1979	1979	1979	1979	0
179	20231128	183100	16678855	1979	1979	1979	1979	0
180	20231128	183000	16678855	1979	1979	1979	1979	0
181	20231128	182900	16678855	1979	1979	1979	1979	0
182	20231128	182800	16678855	1979	1978	1979	1978	173
183	20231128	182700	16678855	1979	1979	1979	1979	0
184	20231128	182600	16678855	1979	1979	1979	1979	0
185	20231128	182500	16678855	1979	1979	1979	1979	0
186	20231128	182400	16678855	1979	1979	1979	1979	0
187	20231128	182300	16678855	1979	1979	1979	1979	0
188	20231128	182200	16678855	1979	1979	1979	1979	0
189	20231128	182100	16678855	1979	1979	1979	1979	0
190	20231128	182000	16678855	1979	1979	1979	1979	0
191	20231128	181900	16678855	1979	1979	1979	1979	0
192	20231128	181800	16678855	1979	1979	1979	1979	0
193	20231128	181700	16678855	1979	1979	1979	1979	0
194	20231128	181600	16678855	1979	1979	1979	1979	0
195	20231128	181500	16678855	1979	1979	1979	1979	0
196	20231128	181400	16678855	1979	1979	1979	1979	0
197	20231128	181300	16678855	1979	1979	1979	1979	0
198	20231128	181200	16678855	1979	1979	1979	1979	0
199	20231128	181100	16678855	1979	1979	1979	1979	0
200	20231128	181000	16678855	1979	1979	1979	1979	0
201	20231128	180900	16678855	1979	1979	1979	1979	0
202	20231128	180800	16678855	1979	1979	1979	1979	0
203	20231128	180700	16678855	1979	1979	1979	1979	0
204	20231128	180600	16678855	1979	1979	1979	1979	0
205	20231128	180500	16678855	1979	1979	1979	1979	0
206	20231128	180400	16678855	1979	1979	1979	1979	0
207	20231128	180300	16678855	1979	1979	1979	1979	0
208	20231128	180200	16678855	1979	1979	1979	1979	0
209	20231128	180100	16678855	1979	1979	1979	1979	0
210	20231128	180000	16678855	1979	1979	1979	1979	0
211	20231128	175900	16678855	1979	1979	1979	1979	0
212	20231128	175800	16678855	1979	1978	1979	1978	173
213	20231128	175700	16678855	1979	1979	1979	1979	0
214	20231128	175600	16678855	1979	1979	1979	1979	0
215	20231128	175500	16678855	1979	1979	1979	1979	0
216	20231128	175400	16678855	1979	1979	1979	1979	0
217	20231128	175300	16678855	1979	1979	1979	1979	0
218	20231128	175200	16678855	1979	1979	1979	1979	0
219	20231128	175100	16678855	1979	1979	1979	1979	0
220	20231128	175000	16678855	1979	1979	1979	1979	0
221	20231128	174900	16678855	1979	1979	1979	1979	0
222	20231128	174800	16678855	1979	1979	1979	1979	0
223	20231128	174700	16678855	1979	1979	1979	1979	0
224	20231128	174600	16678855	1979	1979	1979	1979	0
225	20231128	174500	16678855	1979	1979	1979	1979	0
226	20231128	174400	16678855	1979	1979	1979	1979	0
227	20231128	174300	16678855	1979	1979	1979	1979	0
228	20231128	174200	16678855	1979	1979	1979	1979	0
229	20231128	174100	16678855	1979	1979	1979	1979	0
230	20231128	174000	16678855	1979	1979	1979	1979	0
231	20231128	173900	16678855	1979	1979	1979	1979	0
232	20231128	173800	16678855	1979	1979	1979	1979	0
233	20231128	173700	16678855	1979	1979	1979	1979	0
234	20231128	173600	16678855	1979	1979	1979	1979	0
235	20231128	173500	16678855	1979	1979	1979	1979	0
236	20231128	173400	16678855	1979	1979	1979	1979	0
237	20231128	173300	16678855	1979	1979	1979	1979	0
238	20231128	173200	16678855	1979	1979	1979	1979	0
239	20231128	173100	16678855	1979	1979	1979	1979	0
240	20231128	173000	16678855	1979	1979	1979	1979	0
241	20231128	172900	16678855	1979	1979	1979	1979	0
242	20231128	172800	16678855	1979	1978	1979	1978	173
243	20231128	172700	16678855	1979	1979	1979	1979	0
244	20231128	172600	16678855	1979	1979	1979	1979	0
245	20231128	172500	16678855	1979	1979	1979	1979	0
246	20231128	172400	16678855	1979	1979	1979	1979	0
247	20231128	172300	16678855	1979	1979	1979	1979	0
248	20231128	172200	16678855	1979	1979	1979	1979	0
249	20231128	172100	16678855	1979	1979	1979	1979	0
250	20231128	172000	16678855	1979	1979	1979	1979	0
251	20231128	171900	16678855	1979	1979	1979	1979	0
252	20231128	171800	16678855	1979	1979	1979	1979	0
253	20231128	171700	16678855	1979	1979	1979	1979	0
254	20231128	171600	16678855	1979	1979	1979	1979	0
255	20231128	171500	16678855	1979	1979	1979	1979	0
256	20231128	171400	16678855	1979	1979	1979	1979	0
257	20231128	171300	16678855	1979	1979	1979	1979	0
258	20231128	171200	16678855	1979	1979	1979	1979	0
259	20231128	171100	16678855	1979	1979	1979	1979	0
260	20231128	171000	16678855	1979	1979	1979	1979	0
261	20231128	170900	16678855	1979	1979	1979	1979	0
262	20231128	170800	16678855	1979	1979	1979	1979	0
263	20231128	170700	16678855	1979	1979	1979	1979	0
264	20231128	170600	16678855	1979	1979	1979	1979	0
265	20231128	170500	16678855	1979	1979	1979	1979	0
266	20231128	170400	16678855	1979	1979	1979	1979	0
267	20231128	170300	16678855	1979	1979	1979	1979	0
268	20231128	170200	16678855	1979	1979	1979	1979	0
269	20231128	170100	16678855	1979	1979	1979	1979	0
270	20231128	170000	16678855	1979	1979	1979	1979	0
271	20231128	165900	16678855	1979	1979	1979	1979	0
272	20231128	165800	16678855	1979	1978	1979	1978	173
273	20231128	165700	16678855	1979	1979	1979	1979	0
274	20231128	165600	16678855	1979	1979	1979	1979	0
275	20231128	165500	16678855	1979	1979	1979	1979	0
276	20231128	165400	16678855	1979	1979	1979	1979	0
277	20231128	165300	16678855	1979	1979	1979	1979	0
278	20231128	165200	16678855	1979	1979	1979	1979	0
279	20231128	165100	16678855	1979	1979	1979	1979	0
280	20231128	165000	16678855	1979	1979	1979	1979	0
281	20231128	164900	16678855	1979	1979	1979	1979	0
282	20231128	164800	16678855	1979	1979	1979	1979	0
283	20231128	164700	16678855	1979	1979	1979	1979	0
284	20231128	164600	16678855	1979	1979	1979	1979	0
285	20231128	164500	16678855	1979	1979	1979	1979	0
286	20231128	164400	16678855	1979	1979	1979	1979	0
287	20231128	164300	16678855	1979	1979	1979	1979	0
288	20231128	164200	16678855	1979	1979	1979	1979	0
289	20231128	164100	16678855	1979	1979	1979	1979	0
290	20231128	164000	16678855	1979	1979	1979	1979	0
291	20231128	163900	16678855	1979	1979	1979	1979	0
292	20231128	163800	16678855	1979	1979	1979	1979	0
293	20231128	163700	16678855	1979	1979	1979	1979	0
294	20231128	163600	16678855	1979	1979	1979	1979	0
295	20231128	163500	16678855	1979	1979	1979	1979	0
296	20231128	163400	16678855	1979	1979	1979	1979	0
297	20231128	163300	16678855	1979	1979	1979	1979	0
298	20231128	163200	16678855	1979	1979	1979	1979	0
299	20231128	163100	16678855	1979	1979	1979	1979	0
300	20231128	163000	16678855	1979	1979	1979	1979	0
301	20231128	162900	16678855	1979	1979	1979	1979	0
302	20231128	162800	16678855	1979	1978	1979	1978	173
303	20231128	162700	16678855	1979	1979	1979	1979	0
304	20231128	162600	16678855	1979	1979	1979	1979	0
305	20231128	162500	16678855	1979	1979	1979	1979	0
306	20231128	162400	16678855	1979	1979	1979	1979	0
307	20231128	162300	16678855	1979	1979	1979	1979	0
308	20231128	162200	16678855	1979	1979	1979	1979	0
309	20231128	162100	16678855	1979	1979	1979	1979	0
310	20231128	162000	16678855	1979	1979	1979	1979	0
311	20231128	161900	16678855	1979	1979	1979	1979	0
312	20231128	161800	16678855	1979	1979	1979	1979	0
313	20231128	161700	16678855	1979	1979	1979	1979	0
314	20231128	161600	16678855	1979	1979	1979	1979	0
315	20231128	161500	16678855	1979	1979	1979	1979	0
316	20231128	161400	16678855	1979	1979	1979	1979	0
317	20231128	161300	16678855	1979	1979	1979	1979	0
318	20231128	161200	16678855	1979	1979	1979	1979	0
319	20231128	161100	16678855	1979	1979	1979	1979	0
320	20231128	161000	16678855	1979	1979	1979	1979	0
321	20231128	160900	16678855	1979	1979	1979	1979	0
322	20231128	160800	16678855	1979	1979	1979	1979	0
323	20231128	160700	16678855	1979	1979	1979	1979	0
324	20231128	160600	16678855	1979	1979	1979	1979	0
325	20231128	160500	16678855	1979	1979	1979	1979	0
326	20231128	160400	16678855	1979	1979	1979	1979	0
327	20231128	160300	16678855	1979	1979	1979	1979	0
328	20231128	160200	16678855	1979	1979	1979	1979	0
329	20231128	160100	16678855	1979	1979	1979	1979	0
330	20231128	160000	16678855	1979	1979	1979	1979	0
331	20231128	155900	16678855	1979	1979	1979	1979	0
332	20231128	155800	16678855	1979	1978	1979	1978	173
333	20231128	155700	16678855	1979	1979	1979	1979	0
334	20231128	155600	16678855	1979	1979	1979	1979	0
335	20231128	155500	16678855	1979	1979	1979	1979	0
336	20231128	155400	16678855	1979	1979	1979	1979	0
337	20231128	155300	16678855	1979	1979	1979	1979	0
338	20231128	155200	16678855	1979	1979	1979	1979	0
339	20231128	155100	16678855	1979	1979	1979	1979	0
340	20231128	155000	16678855	1979	1979	1979	1979	0
341	20231128	154900	16678855	1979	1979	1979	1979	0
342	20231128	154800	16678855	1979	1979	1979	1979	0
343	20231128	154700	16678855	1979	1979	1979	1979	0
344	20231128	154600	16678855	1979	1979	1979	1979	0
345	20231128	154500	16678855	1979	1979	1979	1979	0
346	20231128	154400	16678855	1979	1979	1979	1979	0
347	20231128	154300	16678855	1979	1979	1979	1979	0
348	20231128	154200	16678855	1979	1979	1979	1979	0
349	20231128	154100	16678855	1979	1979	1979	1979	0
350	20231128	154000	16678855	1979	1979	1979	1979	0
351	20231128	153900	16678855	1979	1979	1979	1979	0
352	20231128	153800	16678855	1979	1979	1979	1979	0
353	20231128	153700	16678855	1979	1979	1979	1979	0
354	20231128	153600	16678855	1979	1979	1979	1979	0
355	20231128	153500	16678855	1979	1979	1979	1979	0
356	20231128	153400	16678855	1979	1979	1979	1979	0
357	20231128	153300	16678855	1979	1979	1979	1979	0
358	20231128	153200	16678855	1979	1979	1979	1979	0
359	20231128	153100	16678855	1979	1979	1979	1979	0
360	20231128	153000	16678855	1979	1979	1979	1979	0
361	20231128	152900	16678855	1979	1979	1979	1979	0
362	20231128	152800	16678855	1979	1979	1979	1979	0
363	20231128	152700	16678855	1979	1979	1979	1979	0
364	20231128	152600	16678855	1979	1979	1979	1979	0
365	20231128	152500	16678855	1979	1979	1979	1979	0
366	20231128	152400	16678855	1979	1979	1979	1979	0
367	20231128	152300	16678855	1979	1979	1979	1979	0
368	20231128	152200	16678855	1979	1979	1979	1979	0
369	20231128	152100	16678855	1979	1979	1979	1979	0
370	20231128	152000	16678855	1979	1979	1979	1979	0
371	20231128	151900	16678855	1979	1979	1979	1979	0
372	20231128	151800	16678855	1979	1979	1979	1979	0
373	20231128	151700	16678855	1979	1979	1979	1979	0
374	20231128	151600	16678855	1979	1979	1979	1979	0
375	20231128	151500	16678855	1979	1979	1979	1979	0
376	20231128	151400	16678855	1979	1979	1979	1979	0
377	20231128	151300	16678855	1979	1979	1979	1979	0
378	20231128	151200	16678855	1979	1979	1979	1979	0
379	20231128	151100	16678855	1979	1979	1979	1979	0
380	20231128	151000	16678855	1979	1978	1979	1978	173
381	20231128	150900	16336660	1979	1979	1979	1979	0
382	20231128	150800	16336660	1979	1979	1979	1979	0
383	20231128	150700	16336660	1979	1979	1979	1979	0
384	20231128	150600	16336660	1979	1979	1979	1979	0
385	20231128	150500	16336660	1979	1979	1979	1979	0
386	20231128	150400	16336660	1979	1979	1979	1979	0
387	20231128	150300	16336660	1979	1979	1979	1979	0
388	20231128	150200	16336660	1979	1979	1979	1979	0
389	20231128	150100	16336660	1979	1979	1979	1979	0
390	20231128	150000	16336660	1979	1979	1979	1979	0
391	20231128	145900	16336660	1979	1979	1979	1979	0
392	20231128	145800	16336660	1979	1979	1979	1979	0
393	20231128	145700	16336660	1979	1979	1979	1979	0
394	20231128	145600	16336660	1979	1979	1979	1979	0
395	20231128	145500	16336660	1979	1979	1979	1979	0
396	20231128	145400	16336660	1979	1979	1979	1979	0
397	20231128	145300	16336660	1979	1979	1979	1979	0
398	20231128	145200	16336660	1979	1979	1979	1979	0
399	20231128	145100	16336660	1979	1979	1979	1979	0
400	20231128	145000	16336660	1979	1979	1979	1979	0
401	20231128	144900	16336660	1979	1979	1979	1979	0
402	20231128	144800	16336660	1979	1979	1979	1979	0
403	20231128	144700	16336660	1979	1979	1979	1979	0
404	20231128	144600	16336660	1979	1979	1979	1979	0
405	20231128	144500	16336660	1979	1979	1979	1979	0
406	20231128	144400	16336660	1979	1979	1979	1979	0
407	20231128	144300	16336660	1979	1979	1979	1979	0
408	20231128	144200	16336660	1979	1979	1979	1979	0
409	20231128	144100	16336660	1979	1979	1979	1979	0
410	20231128	144000	16336660	1979	1979	1979	1979	0
411	20231128	143900	16336660	1979	1979	1979	1979	0
412	20231128	143800	16336660	1979	1979	1979	1979	50
413	20231128	143700	16237710	1979	1979	1979	1979	0
414	20231128	143600	16237710	1979	1979	1979	1979	0
415	20231128	143500	16237710	1979	1979	1979	1979	0
416	20231128	143400	16237710	1979	1979	1979	1979	0
417	20231128	143300	16237710	1979	1979	1979	1979	10
418	20231128	143200	16217920	1978	1979	1979	1978	2
419	20231128	143100	16213963	1979	1979	1979	1979	0
420	20231128	143000	16213963	1979	1979	1979	1979	0
421	20231128	142900	16213963	1979	1979	1979	1979	0
422	20231128	142800	16213963	1979	1979	1979	1979	0
423	20231128	142700	16213963	1979	1979	1979	1979	0
424	20231128	142600	16213963	1979	1979	1979	1979	0
425	20231128	142500	16213963	1979	1979	1979	1979	0
426	20231128	142400	16213963	1979	1979	1979	1979	0
427	20231128	142300	16213963	1979	1979	1979	1979	0
428	20231128	142200	16213963	1979	1979	1979	1979	0
429	20231128	142100	16213963	1979	1979	1979	1979	0
430	20231128	142000	16213963	1979	1979	1979	1979	0
431	20231128	141900	16213963	1979	1979	1979	1979	0
432	20231128	141800	16213963	1979	1979	1979	1979	0
433	20231128	141700	16213963	1979	1979	1979	1979	0
434	20231128	141600	16213963	1979	1979	1979	1979	0
435	20231128	141500	16213963	1979	1979	1979	1979	0
436	20231128	141400	16213963	1979	1979	1979	1979	0
437	20231128	141300	16213963	1979	1979	1979	1979	0
438	20231128	141200	16213963	1979	1979	1979	1979	0
439	20231128	141100	16213963	1979	1979	1979	1979	0
440	20231128	141000	16213963	1979	1979	1979	1979	0
441	20231128	140900	16213963	1979	1979	1979	1979	0
442	20231128	140800	16213963	1979	1979	1979	1979	2
443	20231128	140700	16210005	1979	1979	1979	1979	0
444	20231128	140600	16210005	1979	1979	1979	1979	0
445	20231128	140500	16210005	1979	1979	1979	1979	0
446	20231128	140400	16210005	1979	1979	1979	1979	0
447	20231128	140300	16210005	1979	1979	1979	1979	0
448	20231128	140200	16210005	1979	1979	1979	1979	0
449	20231128	140100	16210005	1979	1979	1979	1979	0
450	20231128	140000	16210005	1979	1979	1979	1979	0
451	20231128	135900	16210005	1979	1979	1979	1979	0
452	20231128	135800	16210005	1979	1979	1979	1979	0
453	20231128	135700	16210005	1979	1979	1979	1979	0
454	20231128	135600	16210005	1979	1979	1979	1979	0
455	20231128	135500	16210005	1979	1979	1979	1979	0
456	20231128	135400	16210005	1979	1979	1979	1979	0
457	20231128	135300	16210005	1979	1979	1979	1979	0
458	20231128	135200	16210005	1979	1979	1979	1979	0
459	20231128	135100	16210005	1979	1979	1979	1979	0
460	20231128	135000	16210005	1979	1979	1979	1979	0
461	20231128	134900	16210005	1979	1979	1979	1979	0
462	20231128	134800	16210005	1979	1979	1979	1979	0
463	20231128	134700	16210005	1979	1979	1979	1979	0
464	20231128	134600	16210005	1979	1979	1979	1979	0
465	20231128	134500	16210005	1979	1979	1979	1979	0
466	20231128	134400	16210005	1979	1979	1979	1979	0
467	20231128	134300	16210005	1979	1979	1979	1979	0
468	20231128	134200	16210005	1979	1979	1979	1979	0
469	20231128	134100	16210005	1979	1979	1979	1979	0
470	20231128	134000	16210005	1979	1979	1979	1979	0
471	20231128	133900	16210005	1979	1979	1979	1979	0
472	20231128	133800	16210005	1979	1979	1979	1979	0
473	20231128	133700	16210005	1979	1979	1979	1979	0
474	20231128	133600	16210005	1979	1979	1979	1979	0
475	20231128	133500	16210005	1979	1979	1979	1979	0
476	20231128	133400	16210005	1979	1979	1979	1979	0
477	20231128	133300	16210005	1979	1979	1979	1979	0
478	20231128	133200	16210005	1979	1979	1979	1979	0
479	20231128	133100	16210005	1979	1979	1979	1979	0
480	20231128	133000	16210005	1979	1979	1979	1979	0
481	20231128	132900	16210005	1979	1979	1979	1979	0
482	20231128	132800	16210005	1979	1979	1979	1979	0
483	20231128	132700	16210005	1979	1979	1979	1979	0
484	20231128	132600	16210005	1979	1979	1979	1979	0
485	20231128	132500	16210005	1979	1979	1979	1979	0
486	20231128	132400	16210005	1979	1979	1979	1979	0
487	20231128	132300	16210005	1979	1979	1979	1979	0
488	20231128	132200	16210005	1979	1979	1979	1979	0
489	20231128	132100	16210005	1979	1979	1979	1979	0
490	20231128	132000	16210005	1979	1979	1979	1979	0
491	20231128	131900	16210005	1979	1979	1979	1979	0
492	20231128	131800	16210005	1979	1979	1979	1979	3000
493	20231128	131700	10273005	1979	1979	1979	1979	0
494	20231128	131600	10273005	1979	1979	1979	1979	0
495	20231128	131500	10273005	1979	1979	1979	1979	0
496	20231128	131400	10273005	1979	1979	1979	1979	0
497	20231128	131300	10273005	1979	1979	1979	1979	0
498	20231128	131200	10273005	1979	1979	1979	1979	10
499	20231128	131100	10253215	1978	1978	1978	1978	0
500	20231128	131000	10253215	1978	1978	1978	1978	0
501	20231128	130900	10253215	1978	1978	1978	1978	0
502	20231128	130800	10253215	1978	1978	1978	1978	0
503	20231128	130700	10253215	1978	1978	1978	1978	0
504	20231128	130600	10253215	1978	1978	1978	1978	0
505	20231128	130500	10253215	1978	1978	1978	1978	0
506	20231128	130400	10253215	1978	1978	1978	1978	0
507	20231128	130300	10253215	1978	1978	1978	1978	0
508	20231128	130200	10253215	1978	1978	1978	1978	0
509	20231128	130100	10253215	1978	1978	1978	1978	0
510	20231128	130000	10253215	1978	1978	1978	1978	0
511	20231128	125900	10253215	1978	1978	1978	1978	0
512	20231128	125800	10253215	1978	1978	1978	1978	0
513	20231128	125700	10253215	1978	1978	1978	1978	0
514	20231128	125600	10253215	1978	1978	1978	1978	0
515	20231128	125500	10253215	1978	1978	1978	1978	0
516	20231128	125400	10253215	1978	1978	1978	1978	0
517	20231128	125300	10253215	1978	1978	1978	1978	0
518	20231128	125200	10253215	1978	1978	1978	1978	0
519	20231128	125100	10253215	1978	1978	1978	1978	0
520	20231128	125000	10253215	1978	1978	1978	1978	0
521	20231128	124900	10253215	1978	1978	1978	1978	0
522	20231128	124800	10253215	1978	1978	1978	1978	0
523	20231128	124700	10253215	1978	1978	1978	1978	0
524	20231128	124600	10253215	1978	1978	1978	1978	0
525	20231128	124500	10253215	1978	1978	1978	1978	0
526	20231128	124400	10253215	1978	1978	1978	1978	0
527	20231128	124300	10253215	1978	1978	1978	1978	0
528	20231128	124200	10253215	1978	1978	1978	1978	0
529	20231128	124100	10253215	1978	1978	1978	1978	0
530	20231128	124000	10253215	1978	1978	1978	1978	0
531	20231128	123900	10253215	1978	1978	1978	1978	0
532	20231128	123800	10253215	1978	1978	1978	1978	0
533	20231128	123700	10253215	1978	1978	1978	1978	0
534	20231128	123600	10253215	1978	1978	1978	1978	0
535	20231128	123500	10253215	1978	1978	1978	1978	0
536	20231128	123400	10253215	1978	1978	1978	1978	0
537	20231128	123300	10253215	1978	1978	1978	1978	0
538	20231128	123200	10253215	1978	1978	1978	1978	0
539	20231128	123100	10253215	1978	1978	1978	1978	0
540	20231128	123000	10253215	1978	1978	1978	1978	0
541	20231128	122900	10253215	1978	1978	1978	1978	0
542	20231128	122800	10253215	1978	1978	1978	1978	0
543	20231128	122700	10253215	1978	1978	1978	1978	0
544	20231128	122600	10253215	1978	1978	1978	1978	0
545	20231128	122500	10253215	1978	1978	1978	1978	0
546	20231128	122400	10253215	1978	1978	1978	1978	0
547	20231128	122300	10253215	1978	1978	1978	1978	0
548	20231128	122200	10253215	1978	1978	1978	1978	0
549	20231128	122100	10253215	1978	1978	1978	1978	0
550	20231128	122000	10253215	1978	1978	1978	1978	0
551	20231128	121900	10253215	1978	1978	1978	1978	0
552	20231128	121800	10253215	1978	1978	1978	1978	0
553	20231128	121700	10253215	1978	1978	1978	1978	0
554	20231128	121600	10253215	1978	1978	1978	1978	0
555	20231128	121500	10253215	1978	1978	1978	1978	1
556	20231128	121400	10251237	1978	1978	1978	1978	0
557	20231128	121300	10251237	1978	1978	1978	1978	0
558	20231128	121200	10251237	1978	1978	1978	1978	0
559	20231128	121100	10251237	1978	1978	1978	1978	0
560	20231128	121000	10251237	1978	1978	1978	1978	0
561	20231128	120900	10251237	1978	1978	1978	1978	0
562	20231128	120800	10251237	1978	1978	1978	1978	0
563	20231128	120700	10251237	1978	1978	1978	1978	0
564	20231128	120600	10251237	1978	1978	1978	1978	0
565	20231128	120500	10251237	1978	1978	1978	1978	0
566	20231128	120400	10251237	1978	1978	1978	1978	0
567	20231128	120300	10251237	1978	1978	1978	1978	0
568	20231128	120200	10251237	1978	1978	1978	1978	0
569	20231128	120100	10251237	1978	1978	1978	1978	0
570	20231128	120000	10251237	1978	1978	1978	1978	0
571	20231128	115900	10251237	1978	1979	1979	1978	12
572	20231128	115800	10227495	1978	1978	1978	1978	0
573	20231128	115700	10227495	1978	1978	1978	1978	0
574	20231128	115600	10227495	1978	1978	1978	1978	0
575	20231128	115500	10227495	1978	1978	1978	1978	0
576	20231128	115400	10227495	1978	1978	1978	1978	0
577	20231128	115300	10227495	1978	1978	1978	1978	0
578	20231128	115200	10227495	1978	1978	1978	1978	0
579	20231128	115100	10227495	1978	1978	1978	1978	0
580	20231128	115000	10227495	1978	1978	1978	1978	0
581	20231128	114900	10227495	1978	1978	1978	1978	0
582	20231128	114800	10227495	1978	1978	1978	1978	0
583	20231128	114700	10227495	1978	1978	1978	1978	0
584	20231128	114600	10227495	1978	1978	1978	1978	0
585	20231128	114500	10227495	1978	1978	1978	1978	0
586	20231128	114400	10227495	1978	1978	1978	1978	0
587	20231128	114300	10227495	1978	1978	1978	1978	0
588	20231128	114200	10227495	1978	1978	1978	1978	0
589	20231128	114100	10227495	1978	1978	1978	1978	0
590	20231128	114000	10227495	1978	1978	1978	1978	0
591	20231128	113900	10227495	1978	1978	1978	1978	0
592	20231128	113800	10227495	1978	1978	1978	1978	6
593	20231128	113700	10215627	1979	1979	1979	1979	6
594	20231128	113600	10203753	1978	1978	1978	1978	0
595	20231128	113500	10203753	1978	1978	1978	1978	0
596	20231128	113400	10203753	1978	1978	1978	1978	0
597	20231128	113300	10203753	1978	1979	1979	1978	812
598	20231128	113200	8596811	1979	1979	1979	1979	0
599	20231128	113100	8596811	1979	1979	1979	1979	0
600	20231128	113000	8596811	1979	1979	1979	1979	0
601	20231128	112900	8596811	1979	1979	1979	1979	0
602	20231128	112800	8596811	1979	1979	1979	1979	0
603	20231128	112700	8596811	1979	1979	1979	1979	0
604	20231128	112600	8596811	1979	1979	1979	1979	250
605	20231128	112500	8102061	1980	1980	1980	1980	0
606	20231128	112400	8102061	1980	1980	1980	1980	0
607	20231128	112300	8102061	1980	1980	1980	1980	0
608	20231128	112200	8102061	1980	1980	1980	1980	0
609	20231128	112100	8102061	1980	1980	1980	1980	0
610	20231128	112000	8102061	1980	1980	1980	1980	0
611	20231128	111900	8102061	1980	1980	1980	1980	0
612	20231128	111800	8102061	1980	1980	1980	1980	0
613	20231128	111700	8102061	1980	1980	1980	1980	0
614	20231128	111600	8102061	1980	1980	1980	1980	0
615	20231128	111500	8102061	1980	1980	1980	1980	0
616	20231128	111400	8102061	1980	1980	1980	1980	0
617	20231128	111300	8102061	1980	1980	1980	1980	0
618	20231128	111200	8102061	1980	1980	1980	1980	0
619	20231128	111100	8102061	1980	1980	1980	1980	0
620	20231128	111000	8102061	1980	1980	1980	1980	0
621	20231128	110900	8102061	1980	1980	1980	1980	0
622	20231128	110800	8102061	1980	1980	1980	1980	0
623	20231128	110700	8102061	1980	1980	1980	1980	0
624	20231128	110600	8102061	1980	1980	1980	1980	0
625	20231128	110500	8102061	1980	1980	1980	1980	0
626	20231128	110400	8102061	1980	1980	1980	1980	0
627	20231128	110300	8102061	1980	1980	1980	1980	0
628	20231128	110200	8102061	1980	1980	1980	1980	0
629	20231128	110100	8102061	1980	1980	1980	1980	0
630	20231128	110000	8102061	1980	1980	1980	1980	0
631	20231128	105900	8102061	1980	1980	1980	1980	0
632	20231128	105800	8102061	1980	1980	1980	1980	0
633	20231128	105700	8102061	1980	1980	1980	1980	0
634	20231128	105600	8102061	1980	1980	1980	1980	0
635	20231128	105500	8102061	1980	1980	1980	1980	0
636	20231128	105400	8102061	1980	1980	1980	1980	0
637	20231128	105300	8102061	1980	1980	1980	1980	0
638	20231128	105200	8102061	1980	1980	1980	1980	0
639	20231128	105100	8102061	1980	1980	1980	1980	0
640	20231128	105000	8102061	1980	1980	1980	1980	0
641	20231128	104900	8102061	1980	1980	1980	1980	0
642	20231128	104800	8102061	1980	1980	1980	1980	0
643	20231128	104700	8102061	1980	1980	1980	1980	0
644	20231128	104600	8102061	1980	1980	1980	1980	0
645	20231128	104500	8102061	1980	1980	1980	1980	0
646	20231128	104400	8102061	1980	1980	1980	1980	0
647	20231128	104300	8102061	1980	1980	1980	1980	0
648	20231128	104200	8102061	1980	1980	1980	1980	0
649	20231128	104100	8102061	1980	1980	1980	1980	0
650	20231128	104000	8102061	1980	1980	1980	1980	0
651	20231128	103900	8102061	1980	1980	1980	1980	0
652	20231128	103800	8102061	1980	1980	1980	1980	0
653	20231128	103700	8102061	1980	1980	1980	1980	0
654	20231128	103600	8102061	1980	1980	1980	1980	0
655	20231128	103500	8102061	1980	1980	1980	1980	0
656	20231128	103400	8102061	1980	1980	1980	1980	0
657	20231128	103300	8102061	1980	1980	1980	1980	0
658	20231128	103200	8102061	1980	1980	1980	1980	0
659	20231128	103100	8102061	1980	1980	1980	1980	0
660	20231128	103000	8102061	1980	1980	1980	1980	0
661	20231128	102900	8102061	1980	1980	1980	1980	0
662	20231128	102800	8102061	1980	1980	1980	1980	0
663	20231128	102700	8102061	1980	1980	1980	1980	0
664	20231128	102600	8102061	1980	1980	1980	1980	0
665	20231128	102500	8102061	1980	1980	1980	1980	0
666	20231128	102400	8102061	1980	1980	1980	1980	0
667	20231128	102300	8102061	1980	1980	1980	1980	0
668	20231128	102200	8102061	1980	1980	1980	1980	10
669	20231128	102100	8082261	1979	1979	1979	1979	0
670	20231128	102000	8082261	1979	1979	1979	1979	0
671	20231128	101900	8082261	1979	1979	1979	1979	0
672	20231128	101800	8082261	1979	1979	1979	1979	69
673	20231128	101700	7945710	1980	1980	1980	1980	0
674	20231128	101600	7945710	1980	1980	1980	1980	0
675	20231128	101500	7945710	1980	1980	1980	1980	0
676	20231128	101400	7945710	1980	1980	1980	1980	0
677	20231128	101300	7945710	1980	1980	1980	1980	0
678	20231128	101200	7945710	1980	1980	1980	1980	0
679	20231128	101100	7945710	1980	1980	1980	1980	0
680	20231128	101000	7945710	1980	1980	1980	1980	10
681	20231128	100900	7925910	1979	1979	1979	1979	0
682	20231128	100800	7925910	1979	1979	1979	1979	0
683	20231128	100700	7925910	1979	1979	1979	1979	0
684	20231128	100600	7925910	1979	1979	1979	1979	6
685	20231128	100500	7914036	1980	1980	1980	1980	6
686	20231128	100400	7902156	1980	1980	1980	1980	0
687	20231128	100300	7902156	1980	1980	1980	1980	10
688	20231128	100200	7882356	1979	1979	1979	1979	0
689	20231128	100100	7882356	1979	1980	1980	1979	3005
690	20231128	100000	1935456	1979	1979	1979	1979	0
691	20231128	095900	1935456	1979	1979	1979	1979	0
692	20231128	095800	1935456	1979	1979	1979	1979	0
693	20231128	095700	1935456	1979	1979	1979	1979	0
694	20231128	095600	1935456	1979	1979	1979	1979	0
695	20231128	095500	1935456	1979	1979	1979	1979	0
696	20231128	095400	1935456	1979	1979	1979	1979	884
697	20231128	095300	186020	1979	1979	1979	1979	0
698	20231128	095200	186020	1979	1979	1979	1979	0
699	20231128	095100	186020	1979	1979	1979	1979	0
700	20231128	095000	186020	1979	1979	1979	1979	0
701	20231128	094900	186020	1979	1979	1979	1979	0
702	20231128	094800	186020	1979	1979	1979	1979	0
703	20231128	094700	186020	1979	1979	1979	1979	0
704	20231128	094600	186020	1979	1979	1979	1979	0
705	20231128	094500	186020	1979	1979	1979	1979	0
706	20231128	094400	186020	1979	1979	1979	1979	0
707	20231128	094300	186020	1979	1979	1979	1979	0
708	20231128	094200	186020	1979	1979	1979	1979	0
709	20231128	094100	186020	1979	1979	1979	1979	0
710	20231128	094000	186020	1979	1979	1979	1979	70
711	20231128	093900	47490	1980	1980	1980	1980	0
712	20231128	093800	47490	1980	1980	1980	1980	0
713	20231128	093700	47490	1980	1980	1980	1980	0
714	20231128	093600	47490	1980	1980	1980	1980	0
715	20231128	093500	47490	1980	1980	1980	1980	0
716	20231128	093400	47490	1980	1980	1980	1980	0
717	20231128	093300	47490	1980	1980	1980	1980	0
718	20231128	093200	47490	1980	1980	1980	1980	1
719	20231128	093100	45510	1980	1980	1980	1980	0
720	20231128	093000	45510	1980	1980	1980	1980	0
721	20231128	092900	45510	1980	1980	1980	1980	0
722	20231128	092800	45510	1980	1980	1980	1980	0
723	20231128	092700	45510	1980	1980	1980	1980	0
724	20231128	092600	45510	1980	1980	1980	1980	0
725	20231128	092500	45510	1980	1980	1980	1980	0
726	20231128	092400	45510	1980	1980	1980	1980	0
727	20231128	092300	45510	1980	1980	1980	1980	0
728	20231128	092200	45510	1980	1980	1980	1980	0
729	20231128	092100	45510	1980	1980	1980	1980	0
730	20231128	092000	45510	1980	1980	1980	1980	3
731	20231128	091900	39570	1980	1980	1980	1980	0
732	20231128	091800	39570	1980	1980	1980	1980	0
733	20231128	091700	39570	1980	1980	1980	1980	0
734	20231128	091600	39570	1980	1980	1980	1980	0
735	20231128	091500	39570	1980	1980	1980	1980	0
736	20231128	091400	39570	1980	1980	1980	1980	0
737	20231128	091300	39570	1980	1980	1980	1980	0
738	20231128	091200	39570	1980	1980	1980	1980	0
739	20231128	091100	39570	1980	1980	1980	1980	0
740	20231128	091000	39570	1980	1980	1980	1980	0
741	20231128	090900	39570	1980	1980	1980	1980	0
742	20231128	090800	39570	1980	1980	1980	1980	0
743	20231128	090700	39570	1980	1980	1980	1980	0
744	20231128	090600	39570	1980	1980	1980	1980	0
745	20231128	090500	39570	1980	1980	1980	1980	0
746	20231128	090400	39570	1980	1980	1980	1980	0
747	20231128	090300	39570	1980	1980	1980	1980	0
748	20231128	090200	39570	1980	1980	1980	1980	10
749	20231128	090100	19770	1977	1977	1977	1977	0
750	20231128	090000	19770	1977	1977	1977	1977	10