KissMeData/462020/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	213100	90460109	1980	1980	1980	1980	560
3	20231128	213000	90460109	1980	1980	1980	1980	0
4	20231128	212900	90460109	1980	1980	1980	1980	0
5	20231128	212800	90460109	1980	1980	1980	1980	0
6	20231128	212700	90460109	1980	1980	1980	1980	0
7	20231128	212600	90460109	1980	1980	1980	1980	0
8	20231128	212500	90460109	1980	1980	1980	1980	0
9	20231128	212400	90460109	1980	1980	1980	1980	0
10	20231128	212300	90460109	1980	1980	1980	1980	0
11	20231128	212200	90460109	1980	1980	1980	1980	0
12	20231128	212100	90460109	1980	1980	1980	1980	0
13	20231128	212000	90460109	1980	1980	1980	1980	0
14	20231128	211900	90460109	1980	1980	1980	1980	0
15	20231128	211800	90460109	1980	1980	1980	1980	0
16	20231128	211700	90460109	1980	1980	1980	1980	0
17	20231128	211600	90460109	1980	1980	1980	1980	0
18	20231128	211500	90460109	1980	1980	1980	1980	0
19	20231128	211400	90460109	1980	1980	1980	1980	0
20	20231128	211300	90460109	1980	1980	1980	1980	0
21	20231128	211200	90460109	1980	1980	1980	1980	0
22	20231128	211100	90460109	1980	1980	1980	1980	0
23	20231128	211000	90460109	1980	1980	1980	1980	0
24	20231128	210900	90460109	1980	1980	1980	1980	0
25	20231128	210800	90460109	1980	1980	1980	1980	0
26	20231128	210700	90460109	1980	1980	1980	1980	0
27	20231128	210600	90460109	1980	1980	1980	1980	0
28	20231128	210500	90460109	1980	1980	1980	1980	0
29	20231128	210400	90460109	1980	1980	1980	1980	0
30	20231128	210300	90460109	1980	1980	1980	1980	0
31	20231128	210200	90460109	1980	1980	1980	1980	0
32	20231128	210100	90460109	1980	1980	1980	1980	560
33	20231128	210000	90460109	1980	1980	1980	1980	0
34	20231128	205900	90460109	1980	1980	1980	1980	0
35	20231128	205800	90460109	1980	1980	1980	1980	0
36	20231128	205700	90460109	1980	1980	1980	1980	0
37	20231128	205600	90460109	1980	1980	1980	1980	0
38	20231128	205500	90460109	1980	1980	1980	1980	0
39	20231128	205400	90460109	1980	1980	1980	1980	0
40	20231128	205300	90460109	1980	1980	1980	1980	0
41	20231128	205200	90460109	1980	1980	1980	1980	0
42	20231128	205100	90460109	1980	1980	1980	1980	0
43	20231128	205000	90460109	1980	1980	1980	1980	0
44	20231128	204900	90460109	1980	1980	1980	1980	0
45	20231128	204800	90460109	1980	1980	1980	1980	0
46	20231128	204700	90460109	1980	1980	1980	1980	0
47	20231128	204600	90460109	1980	1980	1980	1980	0
48	20231128	204500	90460109	1980	1980	1980	1980	0
49	20231128	204400	90460109	1980	1980	1980	1980	0
50	20231128	204300	90460109	1980	1980	1980	1980	0
51	20231128	204200	90460109	1980	1980	1980	1980	0
52	20231128	204100	90460109	1980	1980	1980	1980	0
53	20231128	204000	90460109	1980	1980	1980	1980	0
54	20231128	203900	90460109	1980	1980	1980	1980	0
55	20231128	203800	90460109	1980	1980	1980	1980	0
56	20231128	203700	90460109	1980	1980	1980	1980	0
57	20231128	203600	90460109	1980	1980	1980	1980	0
58	20231128	203500	90460109	1980	1980	1980	1980	0
59	20231128	203400	90460109	1980	1980	1980	1980	0
60	20231128	203300	90460109	1980	1980	1980	1980	0
61	20231128	203200	90460109	1980	1980	1980	1980	0
62	20231128	203100	90460109	1980	1980	1980	1980	560
63	20231128	203000	90460109	1980	1980	1980	1980	0
64	20231128	202900	90460109	1980	1980	1980	1980	0
65	20231128	202800	90460109	1980	1980	1980	1980	0
66	20231128	202700	90460109	1980	1980	1980	1980	0
67	20231128	202600	90460109	1980	1980	1980	1980	0
68	20231128	202500	90460109	1980	1980	1980	1980	0
69	20231128	202400	90460109	1980	1980	1980	1980	0
70	20231128	202300	90460109	1980	1980	1980	1980	0
71	20231128	202200	90460109	1980	1980	1980	1980	0
72	20231128	202100	90460109	1980	1980	1980	1980	0
73	20231128	202000	90460109	1980	1980	1980	1980	0
74	20231128	201900	90460109	1980	1980	1980	1980	0
75	20231128	201800	90460109	1980	1980	1980	1980	0
76	20231128	201700	90460109	1980	1980	1980	1980	0
77	20231128	201600	90460109	1980	1980	1980	1980	0
78	20231128	201500	90460109	1980	1980	1980	1980	0
79	20231128	201400	90460109	1980	1980	1980	1980	0
80	20231128	201300	90460109	1980	1980	1980	1980	0
81	20231128	201200	90460109	1980	1980	1980	1980	0
82	20231128	201100	90460109	1980	1980	1980	1980	0
83	20231128	201000	90460109	1980	1980	1980	1980	0
84	20231128	200900	90460109	1980	1980	1980	1980	0
85	20231128	200800	90460109	1980	1980	1980	1980	0
86	20231128	200700	90460109	1980	1980	1980	1980	0
87	20231128	200600	90460109	1980	1980	1980	1980	0
88	20231128	200500	90460109	1980	1980	1980	1980	0
89	20231128	200400	90460109	1980	1980	1980	1980	0
90	20231128	200300	90460109	1980	1980	1980	1980	0
91	20231128	200200	90460109	1980	1980	1980	1980	0
92	20231128	200100	90460109	1980	1980	1980	1980	560
93	20231128	200000	90460109	1980	1980	1980	1980	0
94	20231128	195900	90460109	1980	1980	1980	1980	0
95	20231128	195800	90460109	1980	1980	1980	1980	0
96	20231128	195700	90460109	1980	1980	1980	1980	0
97	20231128	195600	90460109	1980	1980	1980	1980	0
98	20231128	195500	90460109	1980	1980	1980	1980	0
99	20231128	195400	90460109	1980	1980	1980	1980	0
100	20231128	195300	90460109	1980	1980	1980	1980	0
101	20231128	195200	90460109	1980	1980	1980	1980	0
102	20231128	195100	90460109	1980	1980	1980	1980	0
103	20231128	195000	90460109	1980	1980	1980	1980	0
104	20231128	194900	90460109	1980	1980	1980	1980	0
105	20231128	194800	90460109	1980	1980	1980	1980	0
106	20231128	194700	90460109	1980	1980	1980	1980	0
107	20231128	194600	90460109	1980	1980	1980	1980	0
108	20231128	194500	90460109	1980	1980	1980	1980	0
109	20231128	194400	90460109	1980	1980	1980	1980	0
110	20231128	194300	90460109	1980	1980	1980	1980	0
111	20231128	194200	90460109	1980	1980	1980	1980	0
112	20231128	194100	90460109	1980	1980	1980	1980	0
113	20231128	194000	90460109	1980	1980	1980	1980	0
114	20231128	193900	90460109	1980	1980	1980	1980	0
115	20231128	193800	90460109	1980	1980	1980	1980	0
116	20231128	193700	90460109	1980	1980	1980	1980	0
117	20231128	193600	90460109	1980	1980	1980	1980	0
118	20231128	193500	90460109	1980	1980	1980	1980	0
119	20231128	193400	90460109	1980	1980	1980	1980	0
120	20231128	193300	90460109	1980	1980	1980	1980	0
121	20231128	193200	90460109	1980	1980	1980	1980	0
122	20231128	193100	90460109	1980	1980	1980	1980	560
123	20231128	193000	90460109	1980	1980	1980	1980	0
124	20231128	192900	90460109	1980	1980	1980	1980	0
125	20231128	192800	90460109	1980	1980	1980	1980	0
126	20231128	192700	90460109	1980	1980	1980	1980	0
127	20231128	192600	90460109	1980	1980	1980	1980	0
128	20231128	192500	90460109	1980	1980	1980	1980	0
129	20231128	192400	90460109	1980	1980	1980	1980	0
130	20231128	192300	90460109	1980	1980	1980	1980	0
131	20231128	192200	90460109	1980	1980	1980	1980	0
132	20231128	192100	90460109	1980	1980	1980	1980	0
133	20231128	192000	90460109	1980	1980	1980	1980	0
134	20231128	191900	90460109	1980	1980	1980	1980	0
135	20231128	191800	90460109	1980	1980	1980	1980	0
136	20231128	191700	90460109	1980	1980	1980	1980	0
137	20231128	191600	90460109	1980	1980	1980	1980	0
138	20231128	191500	90460109	1980	1980	1980	1980	0
139	20231128	191400	90460109	1980	1980	1980	1980	0
140	20231128	191300	90460109	1980	1980	1980	1980	0
141	20231128	191200	90460109	1980	1980	1980	1980	0
142	20231128	191100	90460109	1980	1980	1980	1980	0
143	20231128	191000	90460109	1980	1980	1980	1980	0
144	20231128	190900	90460109	1980	1980	1980	1980	0
145	20231128	190800	90460109	1980	1980	1980	1980	0
146	20231128	190700	90460109	1980	1980	1980	1980	0
147	20231128	190600	90460109	1980	1980	1980	1980	0
148	20231128	190500	90460109	1980	1980	1980	1980	0
149	20231128	190400	90460109	1980	1980	1980	1980	0
150	20231128	190300	90460109	1980	1980	1980	1980	0
151	20231128	190200	90460109	1980	1980	1980	1980	0
152	20231128	190100	90460109	1980	1980	1980	1980	560
153	20231128	190000	90460109	1980	1980	1980	1980	0
154	20231128	185900	90460109	1980	1980	1980	1980	0
155	20231128	185800	90460109	1980	1980	1980	1980	0
156	20231128	185700	90460109	1980	1980	1980	1980	0
157	20231128	185600	90460109	1980	1980	1980	1980	0
158	20231128	185500	90460109	1980	1980	1980	1980	0
159	20231128	185400	90460109	1980	1980	1980	1980	0
160	20231128	185300	90460109	1980	1980	1980	1980	0
161	20231128	185200	90460109	1980	1980	1980	1980	0
162	20231128	185100	90460109	1980	1980	1980	1980	0
163	20231128	185000	90460109	1980	1980	1980	1980	0
164	20231128	184900	90460109	1980	1980	1980	1980	0
165	20231128	184800	90460109	1980	1980	1980	1980	0
166	20231128	184700	90460109	1980	1980	1980	1980	0
167	20231128	184600	90460109	1980	1980	1980	1980	0
168	20231128	184500	90460109	1980	1980	1980	1980	0
169	20231128	184400	90460109	1980	1980	1980	1980	0
170	20231128	184300	90460109	1980	1980	1980	1980	0
171	20231128	184200	90460109	1980	1980	1980	1980	0
172	20231128	184100	90460109	1980	1980	1980	1980	0
173	20231128	184000	90460109	1980	1980	1980	1980	0
174	20231128	183900	90460109	1980	1980	1980	1980	0
175	20231128	183800	90460109	1980	1980	1980	1980	0
176	20231128	183700	90460109	1980	1980	1980	1980	0
177	20231128	183600	90460109	1980	1980	1980	1980	0
178	20231128	183500	90460109	1980	1980	1980	1980	0
179	20231128	183400	90460109	1980	1980	1980	1980	0
180	20231128	183300	90460109	1980	1980	1980	1980	0
181	20231128	183200	90460109	1980	1980	1980	1980	0
182	20231128	183100	90460109	1980	1980	1980	1980	560
183	20231128	183000	90460109	1980	1980	1980	1980	0
184	20231128	182900	90460109	1980	1980	1980	1980	0
185	20231128	182800	90460109	1980	1980	1980	1980	0
186	20231128	182700	90460109	1980	1980	1980	1980	0
187	20231128	182600	90460109	1980	1980	1980	1980	0
188	20231128	182500	90460109	1980	1980	1980	1980	0
189	20231128	182400	90460109	1980	1980	1980	1980	0
190	20231128	182300	90460109	1980	1980	1980	1980	0
191	20231128	182200	90460109	1980	1980	1980	1980	0
192	20231128	182100	90460109	1980	1980	1980	1980	0
193	20231128	182000	90460109	1980	1980	1980	1980	0
194	20231128	181900	90460109	1980	1980	1980	1980	0
195	20231128	181800	90460109	1980	1980	1980	1980	0
196	20231128	181700	90460109	1980	1980	1980	1980	0
197	20231128	181600	90460109	1980	1980	1980	1980	0
198	20231128	181500	90460109	1980	1980	1980	1980	0
199	20231128	181400	90460109	1980	1980	1980	1980	0
200	20231128	181300	90460109	1980	1980	1980	1980	0
201	20231128	181200	90460109	1980	1980	1980	1980	0
202	20231128	181100	90460109	1980	1980	1980	1980	0
203	20231128	181000	90460109	1980	1980	1980	1980	0
204	20231128	180900	90460109	1980	1980	1980	1980	0
205	20231128	180800	90460109	1980	1980	1980	1980	0
206	20231128	180700	90460109	1980	1980	1980	1980	0
207	20231128	180600	90460109	1980	1980	1980	1980	0
208	20231128	180500	90460109	1980	1980	1980	1980	0
209	20231128	180400	90460109	1980	1980	1980	1980	0
210	20231128	180300	90460109	1980	1980	1980	1980	0
211	20231128	180200	90460109	1980	1980	1980	1980	0
212	20231128	180100	90460109	1980	1980	1980	1980	560
213	20231128	180000	90460109	1980	1980	1980	1980	0
214	20231128	175900	90460109	1980	1980	1980	1980	0
215	20231128	175800	90460109	1980	1980	1980	1980	0
216	20231128	175700	90460109	1980	1980	1980	1980	0
217	20231128	175600	90460109	1980	1980	1980	1980	0
218	20231128	175500	90460109	1980	1980	1980	1980	0
219	20231128	175400	90460109	1980	1980	1980	1980	0
220	20231128	175300	90460109	1980	1980	1980	1980	0
221	20231128	175200	90460109	1980	1980	1980	1980	0
222	20231128	175100	90460109	1980	1980	1980	1980	0
223	20231128	175000	90460109	1980	1980	1980	1980	0
224	20231128	174900	90460109	1980	1980	1980	1980	0
225	20231128	174800	90460109	1980	1980	1980	1980	0
226	20231128	174700	90460109	1980	1980	1980	1980	0
227	20231128	174600	90460109	1980	1980	1980	1980	0
228	20231128	174500	90460109	1980	1980	1980	1980	0
229	20231128	174400	90460109	1980	1980	1980	1980	0
230	20231128	174300	90460109	1980	1980	1980	1980	0
231	20231128	174200	90460109	1980	1980	1980	1980	0
232	20231128	174100	90460109	1980	1980	1980	1980	0
233	20231128	174000	90460109	1980	1980	1980	1980	0
234	20231128	173900	90460109	1980	1980	1980	1980	0
235	20231128	173800	90460109	1980	1980	1980	1980	0
236	20231128	173700	90460109	1980	1980	1980	1980	0
237	20231128	173600	90460109	1980	1980	1980	1980	0
238	20231128	173500	90460109	1980	1980	1980	1980	0
239	20231128	173400	90460109	1980	1980	1980	1980	0
240	20231128	173300	90460109	1980	1980	1980	1980	0
241	20231128	173200	90460109	1980	1980	1980	1980	0
242	20231128	173100	90460109	1980	1980	1980	1980	560
243	20231128	173000	90460109	1980	1980	1980	1980	0
244	20231128	172900	90460109	1980	1980	1980	1980	0
245	20231128	172800	90460109	1980	1980	1980	1980	0
246	20231128	172700	90460109	1980	1980	1980	1980	0
247	20231128	172600	90460109	1980	1980	1980	1980	0
248	20231128	172500	90460109	1980	1980	1980	1980	0
249	20231128	172400	90460109	1980	1980	1980	1980	0
250	20231128	172300	90460109	1980	1980	1980	1980	0
251	20231128	172200	90460109	1980	1980	1980	1980	0
252	20231128	172100	90460109	1980	1980	1980	1980	0
253	20231128	172000	90460109	1980	1980	1980	1980	0
254	20231128	171900	90460109	1980	1980	1980	1980	0
255	20231128	171800	90460109	1980	1980	1980	1980	0
256	20231128	171700	90460109	1980	1980	1980	1980	0
257	20231128	171600	90460109	1980	1980	1980	1980	0
258	20231128	171500	90460109	1980	1980	1980	1980	0
259	20231128	171400	90460109	1980	1980	1980	1980	0
260	20231128	171300	90460109	1980	1980	1980	1980	0
261	20231128	171200	90460109	1980	1980	1980	1980	0
262	20231128	171100	90460109	1980	1980	1980	1980	0
263	20231128	171000	90460109	1980	1980	1980	1980	0
264	20231128	170900	90460109	1980	1980	1980	1980	0
265	20231128	170800	90460109	1980	1980	1980	1980	0
266	20231128	170700	90460109	1980	1980	1980	1980	0
267	20231128	170600	90460109	1980	1980	1980	1980	0
268	20231128	170500	90460109	1980	1980	1980	1980	0
269	20231128	170400	90460109	1980	1980	1980	1980	0
270	20231128	170300	90460109	1980	1980	1980	1980	0
271	20231128	170200	90460109	1980	1980	1980	1980	0
272	20231128	170100	90460109	1980	1980	1980	1980	560
273	20231128	170000	90460109	1980	1980	1980	1980	0
274	20231128	165900	90460109	1980	1980	1980	1980	0
275	20231128	165800	90460109	1980	1980	1980	1980	0
276	20231128	165700	90460109	1980	1980	1980	1980	0
277	20231128	165600	90460109	1980	1980	1980	1980	0
278	20231128	165500	90460109	1980	1980	1980	1980	0
279	20231128	165400	90460109	1980	1980	1980	1980	0
280	20231128	165300	90460109	1980	1980	1980	1980	0
281	20231128	165200	90460109	1980	1980	1980	1980	0
282	20231128	165100	90460109	1980	1980	1980	1980	0
283	20231128	165000	90460109	1980	1980	1980	1980	0
284	20231128	164900	90460109	1980	1980	1980	1980	0
285	20231128	164800	90460109	1980	1980	1980	1980	0
286	20231128	164700	90460109	1980	1980	1980	1980	0
287	20231128	164600	90460109	1980	1980	1980	1980	0
288	20231128	164500	90460109	1980	1980	1980	1980	0
289	20231128	164400	90460109	1980	1980	1980	1980	0
290	20231128	164300	90460109	1980	1980	1980	1980	0
291	20231128	164200	90460109	1980	1980	1980	1980	0
292	20231128	164100	90460109	1980	1980	1980	1980	0
293	20231128	164000	90460109	1980	1980	1980	1980	0
294	20231128	163900	90460109	1980	1980	1980	1980	0
295	20231128	163800	90460109	1980	1980	1980	1980	0
296	20231128	163700	90460109	1980	1980	1980	1980	0
297	20231128	163600	90460109	1980	1980	1980	1980	0
298	20231128	163500	90460109	1980	1980	1980	1980	0
299	20231128	163400	90460109	1980	1980	1980	1980	0
300	20231128	163300	90460109	1980	1980	1980	1980	0
301	20231128	163200	90460109	1980	1980	1980	1980	0
302	20231128	163100	90460109	1980	1980	1980	1980	560
303	20231128	163000	90460109	1980	1980	1980	1980	0
304	20231128	162900	90460109	1980	1980	1980	1980	0
305	20231128	162800	90460109	1980	1980	1980	1980	0
306	20231128	162700	90460109	1980	1980	1980	1980	0
307	20231128	162600	90460109	1980	1980	1980	1980	0
308	20231128	162500	90460109	1980	1980	1980	1980	0
309	20231128	162400	90460109	1980	1980	1980	1980	0
310	20231128	162300	90460109	1980	1980	1980	1980	0
311	20231128	162200	90460109	1980	1980	1980	1980	0
312	20231128	162100	90460109	1980	1980	1980	1980	0
313	20231128	162000	90460109	1980	1980	1980	1980	0
314	20231128	161900	90460109	1980	1980	1980	1980	0
315	20231128	161800	90460109	1980	1980	1980	1980	0
316	20231128	161700	90460109	1980	1980	1980	1980	0
317	20231128	161600	90460109	1980	1980	1980	1980	0
318	20231128	161500	90460109	1980	1980	1980	1980	0
319	20231128	161400	90460109	1980	1980	1980	1980	0
320	20231128	161300	90460109	1980	1980	1980	1980	0
321	20231128	161200	90460109	1980	1980	1980	1980	0
322	20231128	161100	90460109	1980	1980	1980	1980	0
323	20231128	161000	90460109	1980	1980	1980	1980	0
324	20231128	160900	90460109	1980	1980	1980	1980	0
325	20231128	160800	90460109	1980	1980	1980	1980	0
326	20231128	160700	90460109	1980	1980	1980	1980	0
327	20231128	160600	90460109	1980	1980	1980	1980	0
328	20231128	160500	90460109	1980	1980	1980	1980	0
329	20231128	160400	90460109	1980	1980	1980	1980	0
330	20231128	160300	90460109	1980	1980	1980	1980	0
331	20231128	160200	90460109	1980	1980	1980	1980	0
332	20231128	160100	90460109	1980	1980	1980	1980	560
333	20231128	160000	90460109	1980	1980	1980	1980	0
334	20231128	155900	90460109	1980	1980	1980	1980	0
335	20231128	155800	90460109	1980	1980	1980	1980	0
336	20231128	155700	90460109	1980	1980	1980	1980	0
337	20231128	155600	90460109	1980	1980	1980	1980	0
338	20231128	155500	90460109	1980	1980	1980	1980	0
339	20231128	155400	90460109	1980	1980	1980	1980	0
340	20231128	155300	90460109	1980	1980	1980	1980	0
341	20231128	155200	90460109	1980	1980	1980	1980	0
342	20231128	155100	90460109	1980	1980	1980	1980	0
343	20231128	155000	90460109	1980	1980	1980	1980	0
344	20231128	154900	90460109	1980	1980	1980	1980	0
345	20231128	154800	90460109	1980	1980	1980	1980	0
346	20231128	154700	90460109	1980	1980	1980	1980	0
347	20231128	154600	90460109	1980	1980	1980	1980	0
348	20231128	154500	90460109	1980	1980	1980	1980	0
349	20231128	154400	90460109	1980	1980	1980	1980	0
350	20231128	154300	90460109	1980	1980	1980	1980	0
351	20231128	154200	90460109	1980	1980	1980	1980	0
352	20231128	154100	90460109	1980	1980	1980	1980	0
353	20231128	154000	90460109	1980	1980	1980	1980	0
354	20231128	153900	90460109	1980	1980	1980	1980	0
355	20231128	153800	90460109	1980	1980	1980	1980	0
356	20231128	153700	90460109	1980	1980	1980	1980	0
357	20231128	153600	90460109	1980	1980	1980	1980	0
358	20231128	153500	90460109	1980	1980	1980	1980	0
359	20231128	153400	90460109	1980	1980	1980	1980	0
360	20231128	153300	90460109	1980	1980	1980	1980	0
361	20231128	153200	90460109	1980	1980	1980	1980	0
362	20231128	153100	90460109	1980	1980	1980	1980	560
363	20231128	153000	90460109	1980	1980	1980	1980	560
364	20231128	152900	89351309	1978	1978	1978	1978	0
365	20231128	152800	89351309	1978	1978	1978	1978	0
366	20231128	152700	89351309	1978	1978	1978	1978	0
367	20231128	152600	89351309	1978	1978	1978	1978	0
368	20231128	152500	89351309	1978	1978	1978	1978	0
369	20231128	152400	89351309	1978	1978	1978	1978	0
370	20231128	152300	89351309	1978	1978	1978	1978	0
371	20231128	152200	89351309	1978	1978	1978	1978	0
372	20231128	152100	89351309	1978	1978	1978	1978	0
373	20231128	152000	89351309	1978	1978	1978	1978	0
374	20231128	151900	89351309	1978	1978	1978	1978	2
375	20231128	151800	89347353	1977	1977	1977	1977	0
376	20231128	151700	89347353	1977	1978	1978	1977	2000
377	20231128	151600	85393350	1978	1978	1978	1978	8
378	20231128	151500	85377526	1981	1981	1981	1981	0
379	20231128	151400	85377526	1981	1981	1981	1981	0
380	20231128	151300	85377526	1981	1981	1981	1981	0
381	20231128	151200	85377526	1981	1981	1981	1981	0
382	20231128	151100	85377526	1981	1981	1981	1981	0
383	20231128	151000	85377526	1981	1981	1981	1981	0
384	20231128	150900	85377526	1981	1981	1981	1981	2
385	20231128	150800	85373564	1978	1978	1978	1978	0
386	20231128	150700	85373564	1978	1978	1978	1978	1
387	20231128	150600	85371586	1979	1979	1979	1979	0
388	20231128	150500	85371586	1979	1979	1979	1979	0
389	20231128	150400	85371586	1979	1979	1979	1979	0
390	20231128	150300	85371586	1979	1979	1979	1979	0
391	20231128	150200	85371586	1979	1979	1979	1979	0
392	20231128	150100	85371586	1979	1979	1979	1979	0
393	20231128	150000	85371586	1979	1979	1979	1979	0
394	20231128	145900	85371586	1979	1979	1979	1979	0
395	20231128	145800	85371586	1979	1979	1979	1979	0
396	20231128	145700	85371586	1979	1979	1979	1979	0
397	20231128	145600	85371586	1979	1979	1979	1979	0
398	20231128	145500	85371586	1979	1979	1979	1979	0
399	20231128	145400	85371586	1979	1979	1979	1979	0
400	20231128	145300	85371586	1979	1979	1979	1979	0
401	20231128	145200	85371586	1979	1979	1979	1979	28
402	20231128	145100	85316174	1979	1981	1981	1979	1015
403	20231128	145000	83305489	1981	1981	1981	1981	0
404	20231128	144900	83305489	1981	1981	1981	1981	0
405	20231128	144800	83305489	1981	1981	1981	1981	1000
406	20231128	144700	81324489	1978	1978	1978	1978	0
407	20231128	144600	81324489	1978	1978	1978	1978	0
408	20231128	144500	81324489	1978	1978	1978	1978	0
409	20231128	144400	81324489	1978	1978	1978	1978	0
410	20231128	144300	81324489	1978	1978	1978	1978	0
411	20231128	144200	81324489	1978	1978	1978	1978	0
412	20231128	144100	81324489	1978	1978	1978	1978	7
413	20231128	144000	81310643	1977	1977	1977	1977	0
414	20231128	143900	81310643	1977	1977	1977	1977	0
415	20231128	143800	81310643	1977	1977	1977	1977	0
416	20231128	143700	81310643	1977	1977	1977	1977	0
417	20231128	143600	81310643	1977	1977	1977	1977	0
418	20231128	143500	81310643	1977	1977	1977	1977	0
419	20231128	143400	81310643	1977	1977	1977	1977	29
420	20231128	143300	81253310	1977	1977	1977	1977	0
421	20231128	143200	81253310	1977	1977	1977	1977	0
422	20231128	143100	81253310	1977	1977	1977	1977	0
423	20231128	143000	81253310	1977	1977	1977	1977	0
424	20231128	142900	81253310	1977	1977	1977	1977	250
425	20231128	142800	80759060	1978	1978	1978	1978	25
426	20231128	142700	80709610	1978	1978	1978	1978	80
427	20231128	142600	80551370	1981	1981	1981	1981	0
428	20231128	142500	80551370	1981	1981	1981	1981	0
429	20231128	142400	80551370	1981	1981	1981	1981	1
430	20231128	142300	80549389	1981	1981	1981	1981	0
431	20231128	142200	80549389	1981	1981	1981	1981	0
432	20231128	142100	80549389	1981	1981	1981	1981	0
433	20231128	142000	80549389	1981	1981	1981	1981	0
434	20231128	141900	80549389	1981	1981	1981	1981	50
435	20231128	141800	80450339	1981	1981	1981	1981	0
436	20231128	141700	80450339	1981	1981	1981	1981	5
437	20231128	141600	80440434	1981	1981	1981	1981	10
438	20231128	141500	80420624	1981	1981	1981	1981	5
439	20231128	141400	80410719	1977	1977	1977	1977	0
440	20231128	141300	80410719	1977	1977	1977	1977	0
441	20231128	141200	80410719	1977	1977	1977	1977	0
442	20231128	141100	80410719	1977	1977	1977	1977	0
443	20231128	141000	80410719	1977	1977	1977	1977	0
444	20231128	140900	80410719	1977	1977	1977	1977	0
445	20231128	140800	80410719	1977	1977	1977	1977	0
446	20231128	140700	80410719	1977	1977	1977	1977	0
447	20231128	140600	80410719	1977	1977	1977	1977	0
448	20231128	140500	80410719	1977	1977	1977	1977	0
449	20231128	140400	80410719	1977	1977	1977	1977	0
450	20231128	140300	80410719	1977	1977	1977	1977	0
451	20231128	140200	80410719	1977	1977	1977	1977	0
452	20231128	140100	80410719	1977	1977	1977	1977	0
453	20231128	140000	80410719	1977	1977	1977	1977	0
454	20231128	135900	80410719	1977	1977	1977	1977	0
455	20231128	135800	80410719	1977	1977	1977	1977	0
456	20231128	135700	80410719	1977	1977	1977	1977	0
457	20231128	135600	80410719	1977	1977	1977	1977	0
458	20231128	135500	80410719	1977	1977	1977	1977	0
459	20231128	135400	80410719	1977	1977	1977	1977	0
460	20231128	135300	80410719	1977	1977	1977	1977	0
461	20231128	135200	80410719	1977	1977	1977	1977	0
462	20231128	135100	80410719	1977	1977	1977	1977	0
463	20231128	135000	80410719	1977	1977	1977	1977	0
464	20231128	134900	80410719	1977	1977	1977	1977	0
465	20231128	134800	80410719	1977	1977	1977	1977	0
466	20231128	134700	80410719	1977	1977	1977	1977	0
467	20231128	134600	80410719	1977	1977	1977	1977	0
468	20231128	134500	80410719	1977	1977	1977	1977	0
469	20231128	134400	80410719	1977	1977	1977	1977	0
470	20231128	134300	80410719	1977	1977	1977	1977	500
471	20231128	134200	79422219	1977	1977	1977	1977	289
472	20231128	134100	78850866	1977	1978	1978	1977	250
473	20231128	134000	78356516	1977	1977	1977	1977	0
474	20231128	133900	78356516	1977	1979	1979	1977	1521
475	20231128	133800	75348592	1981	1981	1981	1981	0
476	20231128	133700	75348592	1981	1981	1981	1981	0
477	20231128	133600	75348592	1981	1981	1981	1981	0
478	20231128	133500	75348592	1981	1981	1981	1981	0
479	20231128	133400	75348592	1981	1981	1981	1981	0
480	20231128	133300	75348592	1981	1981	1981	1981	0
481	20231128	133200	75348592	1981	1981	1981	1981	0
482	20231128	133100	75348592	1981	1981	1981	1981	0
483	20231128	133000	75348592	1981	1981	1981	1981	0
484	20231128	132900	75348592	1981	1981	1981	1981	0
485	20231128	132800	75348592	1981	1981	1981	1981	0
486	20231128	132700	75348592	1981	1981	1981	1981	0
487	20231128	132600	75348592	1981	1981	1981	1981	0
488	20231128	132500	75348592	1981	1981	1981	1981	0
489	20231128	132400	75348592	1981	1981	1981	1981	0
490	20231128	132300	75348592	1981	1981	1981	1981	0
491	20231128	132200	75348592	1981	1981	1981	1981	0
492	20231128	132100	75348592	1981	1981	1981	1981	0
493	20231128	132000	75348592	1981	1981	1981	1981	1
494	20231128	131900	75346611	1981	1981	1981	1981	0
495	20231128	131800	75346611	1981	1981	1981	1981	0
496	20231128	131700	75346611	1981	1981	1981	1981	0
497	20231128	131600	75346611	1981	1981	1981	1981	0
498	20231128	131500	75346611	1981	1981	1981	1981	0
499	20231128	131400	75346611	1981	1981	1981	1981	0
500	20231128	131300	75346611	1981	1981	1981	1981	0
501	20231128	131200	75346611	1981	1981	1981	1981	0
502	20231128	131100	75346611	1981	1981	1981	1981	0
503	20231128	131000	75346611	1981	1981	1981	1981	0
504	20231128	130900	75346611	1981	1981	1981	1981	0
505	20231128	130800	75346611	1981	1981	1981	1981	0
506	20231128	130700	75346611	1981	1981	1981	1981	0
507	20231128	130600	75346611	1981	1981	1981	1981	503
508	20231128	130500	74350168	1977	1977	1977	1977	0
509	20231128	130400	74350168	1977	1977	1977	1977	0
510	20231128	130300	74350168	1977	1977	1977	1977	0
511	20231128	130200	74350168	1977	1977	1977	1977	0
512	20231128	130100	74350168	1977	1977	1977	1977	0
513	20231128	130000	74350168	1977	1977	1977	1977	0
514	20231128	125900	74350168	1977	1977	1977	1977	0
515	20231128	125800	74350168	1977	1977	1977	1977	0
516	20231128	125700	74350168	1977	1977	1977	1977	0
517	20231128	125600	74350168	1977	1977	1977	1977	0
518	20231128	125500	74350168	1977	1977	1977	1977	0
519	20231128	125400	74350168	1977	1977	1977	1977	0
520	20231128	125300	74350168	1977	1977	1977	1977	0
521	20231128	125200	74350168	1977	1977	1977	1977	0
522	20231128	125100	74350168	1977	1977	1977	1977	0
523	20231128	125000	74350168	1977	1977	1977	1977	0
524	20231128	124900	74350168	1977	1977	1977	1977	0
525	20231128	124800	74350168	1977	1977	1977	1977	0
526	20231128	124700	74350168	1977	1977	1977	1977	0
527	20231128	124600	74350168	1977	1977	1977	1977	0
528	20231128	124500	74350168	1977	1977	1977	1977	0
529	20231128	124400	74350168	1977	1977	1977	1977	0
530	20231128	124300	74350168	1977	1977	1977	1977	0
531	20231128	124200	74350168	1977	1977	1977	1977	0
532	20231128	124100	74350168	1977	1977	1977	1977	1
533	20231128	124000	74348191	1975	1975	1975	1975	0
534	20231128	123900	74348191	1975	1975	1975	1975	0
535	20231128	123800	74348191	1975	1975	1975	1975	0
536	20231128	123700	74348191	1975	1975	1975	1975	0
537	20231128	123600	74348191	1975	1975	1975	1975	0
538	20231128	123500	74348191	1975	1975	1975	1975	0
539	20231128	123400	74348191	1975	1975	1975	1975	0
540	20231128	123300	74348191	1975	1975	1975	1975	0
541	20231128	123200	74348191	1975	1975	1975	1975	0
542	20231128	123100	74348191	1975	1975	1975	1975	0
543	20231128	123000	74348191	1975	1975	1975	1975	0
544	20231128	122900	74348191	1975	1975	1975	1975	0
545	20231128	122800	74348191	1975	1975	1975	1975	0
546	20231128	122700	74348191	1975	1977	1977	1975	496
547	20231128	122600	73368585	1975	1975	1975	1975	0
548	20231128	122500	73368585	1975	1975	1975	1975	0
549	20231128	122400	73368585	1975	1975	1975	1975	0
550	20231128	122300	73368585	1975	1975	1975	1975	0
551	20231128	122200	73368585	1975	1977	1977	1975	200
552	20231128	122100	72973482	1975	1975	1975	1975	0
553	20231128	122000	72973482	1975	1975	1975	1975	0
554	20231128	121900	72973482	1975	1975	1975	1975	0
555	20231128	121800	72973482	1975	1975	1975	1975	92
556	20231128	121700	72791782	1975	1975	1975	1975	8
557	20231128	121600	72775982	1975	1975	1975	1975	0
558	20231128	121500	72775982	1975	1975	1975	1975	0
559	20231128	121400	72775982	1975	1975	1975	1975	1
560	20231128	121300	72774007	1975	1975	1975	1975	0
561	20231128	121200	72774007	1975	1975	1975	1975	0
562	20231128	121100	72774007	1975	1975	1975	1975	0
563	20231128	121000	72774007	1975	1975	1975	1975	0
564	20231128	120900	72774007	1975	1975	1975	1975	5
565	20231128	120800	72764132	1974	1974	1974	1974	0
566	20231128	120700	72764132	1974	1974	1974	1974	0
567	20231128	120600	72764132	1974	1974	1974	1974	0
568	20231128	120500	72764132	1974	1974	1974	1974	0
569	20231128	120400	72764132	1974	1974	1974	1974	0
570	20231128	120300	72764132	1974	1974	1974	1974	0
571	20231128	120200	72764132	1974	1974	1974	1974	0
572	20231128	120100	72764132	1974	1974	1974	1974	0
573	20231128	120000	72764132	1974	1974	1974	1974	0
574	20231128	115900	72764132	1974	1974	1974	1974	245
575	20231128	115800	72280502	1981	1981	1981	1981	847
576	20231128	115700	70602595	1981	1981	1981	1981	880
577	20231128	115600	68859315	1981	1980	1981	1980	395
578	20231128	115500	68076887	1973	1973	1973	1973	0
579	20231128	115400	68076887	1973	1973	1973	1973	0
580	20231128	115300	68076887	1973	1973	1973	1973	0
581	20231128	115200	68076887	1973	1973	1973	1973	0
582	20231128	115100	68076887	1973	1973	1973	1973	10
583	20231128	115000	68057157	1973	1973	1973	1973	19
584	20231128	114900	68019670	1973	1974	1974	1973	81
585	20231128	114800	67859856	1973	1973	1973	1973	0
586	20231128	114700	67859856	1973	1973	1973	1973	100
587	20231128	114600	67662556	1971	1971	1971	1971	100
588	20231128	114500	67465456	1971	1971	1971	1971	0
589	20231128	114400	67465456	1971	1971	1971	1971	0
590	20231128	114300	67465456	1971	1972	1972	1971	310
591	20231128	114200	66854415	1971	1971	1971	1971	0
592	20231128	114100	66854415	1971	1971	1971	1971	100
593	20231128	114000	66657315	1970	1970	1970	1970	0
594	20231128	113900	66657315	1970	1970	1970	1970	0
595	20231128	113800	66657315	1970	1970	1970	1970	0
596	20231128	113700	66657315	1970	1970	1970	1970	0
597	20231128	113600	66657315	1970	1980	1980	1970	203
598	20231128	113500	66255966	1980	1980	1980	1980	0
599	20231128	113400	66255966	1980	1980	1980	1980	0
600	20231128	113300	66255966	1980	1980	1980	1980	0
601	20231128	113200	66255966	1980	1980	1980	1980	20
602	20231128	113100	66216366	1980	1980	1980	1980	0
603	20231128	113000	66216366	1980	1980	1980	1980	0
604	20231128	112900	66216366	1980	1980	1980	1980	0
605	20231128	112800	66216366	1980	1980	1980	1980	1
606	20231128	112700	66214386	1980	1980	1980	1980	1
607	20231128	112600	66212406	1983	1983	1983	1983	46
608	20231128	112500	66121188	1983	1983	1983	1983	0
609	20231128	112400	66121188	1983	1983	1983	1983	0
610	20231128	112300	66121188	1983	1983	1983	1983	0
611	20231128	112200	66121188	1983	1983	1983	1983	0
612	20231128	112100	66121188	1983	1983	1983	1983	0
613	20231128	112000	66121188	1983	1983	1983	1983	0
614	20231128	111900	66121188	1983	1983	1983	1983	1
615	20231128	111800	66119205	1983	1983	1983	1983	0
616	20231128	111700	66119205	1983	1983	1983	1983	0
617	20231128	111600	66119205	1983	1983	1983	1983	0
618	20231128	111500	66119205	1983	1983	1983	1983	0
619	20231128	111400	66119205	1983	1983	1983	1983	0
620	20231128	111300	66119205	1983	1983	1983	1983	3
621	20231128	111200	66113256	1983	1983	1983	1983	0
622	20231128	111100	66113256	1983	1983	1983	1983	1
623	20231128	111000	66111273	1985	1985	1985	1984	300
624	20231128	110900	65515780	1985	1985	1985	1985	0
625	20231128	110800	65515780	1985	1985	1985	1985	0
626	20231128	110700	65515780	1985	1985	1985	1985	0
627	20231128	110600	65515780	1985	1985	1985	1985	0
628	20231128	110500	65515780	1985	1985	1985	1985	0
629	20231128	110400	65515780	1985	1985	1985	1985	0
630	20231128	110300	65515780	1985	1985	1985	1985	0
631	20231128	110200	65515780	1985	1985	1985	1985	0
632	20231128	110100	65515780	1985	1985	1985	1985	0
633	20231128	110000	65515780	1985	1985	1985	1985	0
634	20231128	105900	65515780	1985	1985	1985	1985	0
635	20231128	105800	65515780	1985	1985	1985	1985	0
636	20231128	105700	65515780	1985	1985	1985	1985	0
637	20231128	105600	65515780	1985	1985	1985	1985	0
638	20231128	105500	65515780	1985	1985	1985	1985	0
639	20231128	105400	65515780	1985	1985	1985	1985	0
640	20231128	105300	65515780	1985	1985	1985	1985	8
641	20231128	105200	65499900	1985	1985	1985	1985	0
642	20231128	105100	65499900	1985	1985	1985	1985	0
643	20231128	105000	65499900	1985	1985	1985	1985	0
644	20231128	104900	65499900	1985	1985	1985	1985	0
645	20231128	104800	65499900	1985	1985	1985	1985	0
646	20231128	104700	65499900	1985	1985	1985	1985	0
647	20231128	104600	65499900	1985	1985	1985	1985	0
648	20231128	104500	65499900	1985	1985	1985	1985	0
649	20231128	104400	65499900	1985	1985	1985	1985	2
650	20231128	104300	65495930	1985	1985	1985	1985	0
651	20231128	104200	65495930	1985	1985	1985	1985	0
652	20231128	104100	65495930	1985	1985	1985	1985	0
653	20231128	104000	65495930	1985	1980	1985	1980	12
654	20231128	103900	65472160	1974	1974	1974	1974	0
655	20231128	103800	65472160	1974	1974	1974	1974	0
656	20231128	103700	65472160	1974	1974	1974	1974	0
657	20231128	103600	65472160	1974	1974	1974	1974	27
658	20231128	103500	65418862	1974	1974	1974	1974	33
659	20231128	103400	65353720	1970	1970	1970	1970	23
660	20231128	103300	65308410	1969	1969	1969	1969	4347
661	20231128	103200	56749167	1969	1969	1969	1969	31
662	20231128	103100	56688128	1969	1970	1970	1969	422
663	20231128	103000	55857199	1969	1969	1969	1969	0
664	20231128	102900	55857199	1969	1969	1969	1969	0
665	20231128	102800	55857199	1969	1969	1969	1969	0
666	20231128	102700	55857199	1969	1969	1969	1969	0
667	20231128	102600	55857199	1969	1969	1969	1969	0
668	20231128	102500	55857199	1969	1969	1969	1969	0
669	20231128	102400	55857199	1969	1969	1969	1969	0
670	20231128	102300	55857199	1969	1969	1969	1969	0
671	20231128	102200	55857199	1969	1970	1970	1969	5
672	20231128	102100	55847352	1969	1969	1969	1969	0
673	20231128	102000	55847352	1969	1969	1969	1969	0
674	20231128	101900	55847352	1969	1969	1969	1969	0
675	20231128	101800	55847352	1969	1969	1969	1969	0
676	20231128	101700	55847352	1969	1969	1969	1969	0
677	20231128	101600	55847352	1969	1969	1969	1969	0
678	20231128	101500	55847352	1969	1969	1969	1969	0
679	20231128	101400	55847352	1969	1969	1969	1969	0
680	20231128	101300	55847352	1969	1969	1969	1969	0
681	20231128	101200	55847352	1969	1970	1970	1969	40
682	20231128	101100	55768590	1968	1968	1968	1968	0
683	20231128	101000	55768590	1968	1968	1968	1968	0
684	20231128	100900	55768590	1968	1968	1968	1968	0
685	20231128	100800	55768590	1968	1968	1968	1968	0
686	20231128	100700	55768590	1968	1968	1968	1968	0
687	20231128	100600	55768590	1968	1968	1968	1968	0
688	20231128	100500	55768590	1968	1968	1968	1968	0
689	20231128	100400	55768590	1968	1968	1968	1968	0
690	20231128	100300	55768590	1968	1968	1968	1968	12
691	20231128	100200	55744974	1968	1968	1968	1968	0
692	20231128	100100	55744974	1968	1968	1968	1968	0
693	20231128	100000	55744974	1968	1968	1968	1968	0
694	20231128	095900	55744974	1968	1968	1968	1968	0
695	20231128	095800	55744974	1968	1968	1968	1968	0
696	20231128	095700	55744974	1968	1968	1968	1968	0
697	20231128	095600	55744974	1968	1968	1968	1968	0
698	20231128	095500	55744974	1968	1968	1968	1968	0
699	20231128	095400	55744974	1968	1968	1968	1968	874
700	20231128	095300	54024942	1968	1968	1968	1968	1000
701	20231128	095200	52056942	1969	1969	1969	1969	0
702	20231128	095100	52056942	1969	1970	1970	1969	691
703	20231128	095000	50696173	1970	1970	1970	1970	0
704	20231128	094900	50696173	1970	1970	1970	1970	0
705	20231128	094800	50696173	1970	1970	1970	1970	0
706	20231128	094700	50696173	1970	1970	1970	1970	1
707	20231128	094600	50694203	1970	1970	1970	1970	0
708	20231128	094500	50694203	1970	1970	1970	1970	0
709	20231128	094400	50694203	1970	1972	1972	1970	296
710	20231128	094300	50111021	1970	1970	1970	1970	0
711	20231128	094200	50111021	1970	1970	1970	1970	0
712	20231128	094100	50111021	1970	1970	1970	1970	0
713	20231128	094000	50111021	1970	1970	1970	1970	580
714	20231128	093900	48968421	1970	1970	1970	1970	63
715	20231128	093800	48844311	1964	1964	1964	1964	16
716	20231128	093700	48812887	1963	1963	1963	1963	100
717	20231128	093600	48616587	1963	1963	1963	1963	8302
718	20231128	093500	32319761	1963	1965	1965	1963	1000
719	20231128	093400	30356623	1963	1971	1971	1963	2904
720	20231128	093300	24647781	1970	1970	1970	1970	0
721	20231128	093200	24647781	1970	1973	1973	1970	3569
722	20231128	093100	17616058	1970	1970	1970	1970	0
723	20231128	093000	17616058	1970	1970	1970	1970	0
724	20231128	092900	17616058	1970	1981	1981	1970	6183
725	20231128	092800	5398417	1982	1982	1982	1982	467
726	20231128	092700	4472823	1982	1982	1982	1982	300
727	20231128	092600	3878223	1983	1983	1983	1983	0
728	20231128	092500	3878223	1983	1983	1983	1983	0
729	20231128	092400	3878223	1983	1983	1983	1983	169
730	20231128	092300	3543096	1983	1983	1983	1983	0
731	20231128	092200	3543096	1983	1983	1983	1983	5
732	20231128	092100	3533181	1983	1983	1983	1983	44
733	20231128	092000	3445929	1982	1982	1982	1982	0
734	20231128	091900	3445929	1982	1982	1982	1982	0
735	20231128	091800	3445929	1982	1982	1982	1982	208
736	20231128	091700	3033673	1982	1982	1982	1982	0
737	20231128	091600	3033673	1982	1982	1982	1982	0
738	20231128	091500	3033673	1982	1982	1982	1982	0
739	20231128	091400	3033673	1982	1982	1982	1982	0
740	20231128	091300	3033673	1982	1983	1983	1982	120
741	20231128	091200	2795816	1982	1982	1982	1982	0
742	20231128	091100	2795816	1982	1982	1982	1982	0
743	20231128	091000	2795816	1982	1982	1982	1982	0
744	20231128	090900	2795816	1982	1982	1982	1982	0
745	20231128	090800	2795816	1982	1982	1982	1982	0
746	20231128	090700	2795816	1982	1982	1982	1982	22
747	20231128	090600	2752212	1981	1981	1981	1981	0
748	20231128	090500	2752212	1981	1981	1981	1981	0
749	20231128	090400	2752212	1981	1981	1981	1981	1
750	20231128	090300	2750231	1980	1980	1980	1980	0
751	20231128	090200	2750231	1980	1981	1981	1980	1010
752	20231128	090100	750420	1980	1980	1980	1980	0
753	20231128	090000	750420	1980	1980	1980	1980	379