KissMeData/449020/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	212900	11326683	1979	1979	1979	1979	5
3	20231130	212800	11326683	1979	1979	1979	1979	0
4	20231130	212700	11326683	1979	1979	1979	1979	0
5	20231130	212600	11326683	1979	1979	1979	1979	0
6	20231130	212500	11326683	1979	1979	1979	1979	0
7	20231130	212400	11326683	1979	1979	1979	1979	0
8	20231130	212300	11326683	1979	1979	1979	1979	0
9	20231130	212200	11326683	1979	1979	1979	1979	0
10	20231130	212100	11326683	1979	1979	1979	1979	0
11	20231130	212000	11326683	1979	1979	1979	1979	0
12	20231130	211900	11326683	1979	1979	1979	1979	0
13	20231130	211800	11326683	1979	1979	1979	1979	0
14	20231130	211700	11326683	1979	1979	1979	1979	0
15	20231130	211600	11326683	1979	1979	1979	1979	0
16	20231130	211500	11326683	1979	1979	1979	1979	0
17	20231130	211400	11326683	1979	1979	1979	1979	0
18	20231130	211300	11326683	1979	1979	1979	1979	0
19	20231130	211200	11326683	1979	1979	1979	1979	0
20	20231130	211100	11326683	1979	1979	1979	1979	0
21	20231130	211000	11326683	1979	1979	1979	1979	0
22	20231130	210900	11326683	1979	1979	1979	1979	0
23	20231130	210800	11326683	1979	1979	1979	1979	0
24	20231130	210700	11326683	1979	1979	1979	1979	0
25	20231130	210600	11326683	1979	1979	1979	1979	0
26	20231130	210500	11326683	1979	1979	1979	1979	0
27	20231130	210400	11326683	1979	1979	1979	1979	0
28	20231130	210300	11326683	1979	1979	1979	1979	0
29	20231130	210200	11326683	1979	1979	1979	1979	0
30	20231130	210100	11326683	1979	1979	1979	1979	0
31	20231130	210000	11326683	1979	1979	1979	1979	0
32	20231130	205900	11326683	1979	1979	1979	1979	5
33	20231130	205800	11326683	1979	1979	1979	1979	0
34	20231130	205700	11326683	1979	1979	1979	1979	0
35	20231130	205600	11326683	1979	1979	1979	1979	0
36	20231130	205500	11326683	1979	1979	1979	1979	0
37	20231130	205400	11326683	1979	1979	1979	1979	0
38	20231130	205300	11326683	1979	1979	1979	1979	0
39	20231130	205200	11326683	1979	1979	1979	1979	0
40	20231130	205100	11326683	1979	1979	1979	1979	0
41	20231130	205000	11326683	1979	1979	1979	1979	0
42	20231130	204900	11326683	1979	1979	1979	1979	0
43	20231130	204800	11326683	1979	1979	1979	1979	0
44	20231130	204700	11326683	1979	1979	1979	1979	0
45	20231130	204600	11326683	1979	1979	1979	1979	0
46	20231130	204500	11326683	1979	1979	1979	1979	0
47	20231130	204400	11326683	1979	1979	1979	1979	0
48	20231130	204300	11326683	1979	1979	1979	1979	0
49	20231130	204200	11326683	1979	1979	1979	1979	0
50	20231130	204100	11326683	1979	1979	1979	1979	0
51	20231130	204000	11326683	1979	1979	1979	1979	0
52	20231130	203900	11326683	1979	1979	1979	1979	0
53	20231130	203800	11326683	1979	1979	1979	1979	0
54	20231130	203700	11326683	1979	1979	1979	1979	0
55	20231130	203600	11326683	1979	1979	1979	1979	0
56	20231130	203500	11326683	1979	1979	1979	1979	0
57	20231130	203400	11326683	1979	1979	1979	1979	0
58	20231130	203300	11326683	1979	1979	1979	1979	0
59	20231130	203200	11326683	1979	1979	1979	1979	0
60	20231130	203100	11326683	1979	1979	1979	1979	0
61	20231130	203000	11326683	1979	1979	1979	1979	0
62	20231130	202900	11326683	1979	1979	1979	1979	5
63	20231130	202800	11326683	1979	1979	1979	1979	0
64	20231130	202700	11326683	1979	1979	1979	1979	0
65	20231130	202600	11326683	1979	1979	1979	1979	0
66	20231130	202500	11326683	1979	1979	1979	1979	0
67	20231130	202400	11326683	1979	1979	1979	1979	0
68	20231130	202300	11326683	1979	1979	1979	1979	0
69	20231130	202200	11326683	1979	1979	1979	1979	0
70	20231130	202100	11326683	1979	1979	1979	1979	0
71	20231130	202000	11326683	1979	1979	1979	1979	0
72	20231130	201900	11326683	1979	1979	1979	1979	0
73	20231130	201800	11326683	1979	1979	1979	1979	0
74	20231130	201700	11326683	1979	1979	1979	1979	0
75	20231130	201600	11326683	1979	1979	1979	1979	0
76	20231130	201500	11326683	1979	1979	1979	1979	0
77	20231130	201400	11326683	1979	1979	1979	1979	0
78	20231130	201300	11326683	1979	1979	1979	1979	0
79	20231130	201200	11326683	1979	1979	1979	1979	0
80	20231130	201100	11326683	1979	1979	1979	1979	0
81	20231130	201000	11326683	1979	1979	1979	1979	0
82	20231130	200900	11326683	1979	1979	1979	1979	0
83	20231130	200800	11326683	1979	1979	1979	1979	0
84	20231130	200700	11326683	1979	1979	1979	1979	0
85	20231130	200600	11326683	1979	1979	1979	1979	0
86	20231130	200500	11326683	1979	1979	1979	1979	0
87	20231130	200400	11326683	1979	1979	1979	1979	0
88	20231130	200300	11326683	1979	1979	1979	1979	0
89	20231130	200200	11326683	1979	1979	1979	1979	0
90	20231130	200100	11326683	1979	1979	1979	1979	0
91	20231130	200000	11326683	1979	1979	1979	1979	0
92	20231130	195900	11326683	1979	1979	1979	1979	5
93	20231130	195800	11326683	1979	1979	1979	1979	0
94	20231130	195700	11326683	1979	1979	1979	1979	0
95	20231130	195600	11326683	1979	1979	1979	1979	0
96	20231130	195500	11326683	1979	1979	1979	1979	0
97	20231130	195400	11326683	1979	1979	1979	1979	0
98	20231130	195300	11326683	1979	1979	1979	1979	0
99	20231130	195200	11326683	1979	1979	1979	1979	0
100	20231130	195100	11326683	1979	1979	1979	1979	0
101	20231130	195000	11326683	1979	1979	1979	1979	0
102	20231130	194900	11326683	1979	1979	1979	1979	0
103	20231130	194800	11326683	1979	1979	1979	1979	0
104	20231130	194700	11326683	1979	1979	1979	1979	0
105	20231130	194600	11326683	1979	1979	1979	1979	0
106	20231130	194500	11326683	1979	1979	1979	1979	0
107	20231130	194400	11326683	1979	1979	1979	1979	0
108	20231130	194300	11326683	1979	1979	1979	1979	0
109	20231130	194200	11326683	1979	1979	1979	1979	0
110	20231130	194100	11326683	1979	1979	1979	1979	0
111	20231130	194000	11326683	1979	1979	1979	1979	0
112	20231130	193900	11326683	1979	1979	1979	1979	0
113	20231130	193800	11326683	1979	1979	1979	1979	0
114	20231130	193700	11326683	1979	1979	1979	1979	0
115	20231130	193600	11326683	1979	1979	1979	1979	0
116	20231130	193500	11326683	1979	1979	1979	1979	0
117	20231130	193400	11326683	1979	1979	1979	1979	0
118	20231130	193300	11326683	1979	1979	1979	1979	0
119	20231130	193200	11326683	1979	1979	1979	1979	0
120	20231130	193100	11326683	1979	1979	1979	1979	0
121	20231130	193000	11326683	1979	1979	1979	1979	0
122	20231130	192900	11326683	1979	1979	1979	1979	5
123	20231130	192800	11326683	1979	1979	1979	1979	0
124	20231130	192700	11326683	1979	1979	1979	1979	0
125	20231130	192600	11326683	1979	1979	1979	1979	0
126	20231130	192500	11326683	1979	1979	1979	1979	0
127	20231130	192400	11326683	1979	1979	1979	1979	0
128	20231130	192300	11326683	1979	1979	1979	1979	0
129	20231130	192200	11326683	1979	1979	1979	1979	0
130	20231130	192100	11326683	1979	1979	1979	1979	0
131	20231130	192000	11326683	1979	1979	1979	1979	0
132	20231130	191900	11326683	1979	1979	1979	1979	0
133	20231130	191800	11326683	1979	1979	1979	1979	0
134	20231130	191700	11326683	1979	1979	1979	1979	0
135	20231130	191600	11326683	1979	1979	1979	1979	0
136	20231130	191500	11326683	1979	1979	1979	1979	0
137	20231130	191400	11326683	1979	1979	1979	1979	0
138	20231130	191300	11326683	1979	1979	1979	1979	0
139	20231130	191200	11326683	1979	1979	1979	1979	0
140	20231130	191100	11326683	1979	1979	1979	1979	0
141	20231130	191000	11326683	1979	1979	1979	1979	0
142	20231130	190900	11326683	1979	1979	1979	1979	0
143	20231130	190800	11326683	1979	1979	1979	1979	0
144	20231130	190700	11326683	1979	1979	1979	1979	0
145	20231130	190600	11326683	1979	1979	1979	1979	0
146	20231130	190500	11326683	1979	1979	1979	1979	0
147	20231130	190400	11326683	1979	1979	1979	1979	0
148	20231130	190300	11326683	1979	1979	1979	1979	0
149	20231130	190200	11326683	1979	1979	1979	1979	0
150	20231130	190100	11326683	1979	1979	1979	1979	0
151	20231130	190000	11326683	1979	1979	1979	1979	0
152	20231130	185900	11326683	1979	1979	1979	1979	5
153	20231130	185800	11326683	1979	1979	1979	1979	0
154	20231130	185700	11326683	1979	1979	1979	1979	0
155	20231130	185600	11326683	1979	1979	1979	1979	0
156	20231130	185500	11326683	1979	1979	1979	1979	0
157	20231130	185400	11326683	1979	1979	1979	1979	0
158	20231130	185300	11326683	1979	1979	1979	1979	0
159	20231130	185200	11326683	1979	1979	1979	1979	0
160	20231130	185100	11326683	1979	1979	1979	1979	0
161	20231130	185000	11326683	1979	1979	1979	1979	0
162	20231130	184900	11326683	1979	1979	1979	1979	0
163	20231130	184800	11326683	1979	1979	1979	1979	0
164	20231130	184700	11326683	1979	1979	1979	1979	0
165	20231130	184600	11326683	1979	1979	1979	1979	0
166	20231130	184500	11326683	1979	1979	1979	1979	0
167	20231130	184400	11326683	1979	1979	1979	1979	0
168	20231130	184300	11326683	1979	1979	1979	1979	0
169	20231130	184200	11326683	1979	1979	1979	1979	0
170	20231130	184100	11326683	1979	1979	1979	1979	0
171	20231130	184000	11326683	1979	1979	1979	1979	0
172	20231130	183900	11326683	1979	1979	1979	1979	0
173	20231130	183800	11326683	1979	1979	1979	1979	0
174	20231130	183700	11326683	1979	1979	1979	1979	0
175	20231130	183600	11326683	1979	1979	1979	1979	0
176	20231130	183500	11326683	1979	1979	1979	1979	0
177	20231130	183400	11326683	1979	1979	1979	1979	0
178	20231130	183300	11326683	1979	1979	1979	1979	0
179	20231130	183200	11326683	1979	1979	1979	1979	0
180	20231130	183100	11326683	1979	1979	1979	1979	0
181	20231130	183000	11326683	1979	1979	1979	1979	0
182	20231130	182900	11326683	1979	1979	1979	1979	5
183	20231130	182800	11326683	1979	1979	1979	1979	0
184	20231130	182700	11326683	1979	1979	1979	1979	0
185	20231130	182600	11326683	1979	1979	1979	1979	0
186	20231130	182500	11326683	1979	1979	1979	1979	0
187	20231130	182400	11326683	1979	1979	1979	1979	0
188	20231130	182300	11326683	1979	1979	1979	1979	0
189	20231130	182200	11326683	1979	1979	1979	1979	0
190	20231130	182100	11326683	1979	1979	1979	1979	0
191	20231130	182000	11326683	1979	1979	1979	1979	0
192	20231130	181900	11326683	1979	1979	1979	1979	0
193	20231130	181800	11326683	1979	1979	1979	1979	0
194	20231130	181700	11326683	1979	1979	1979	1979	0
195	20231130	181600	11326683	1979	1979	1979	1979	0
196	20231130	181500	11326683	1979	1979	1979	1979	0
197	20231130	181400	11326683	1979	1979	1979	1979	0
198	20231130	181300	11326683	1979	1979	1979	1979	0
199	20231130	181200	11326683	1979	1979	1979	1979	0
200	20231130	181100	11326683	1979	1979	1979	1979	0
201	20231130	181000	11326683	1979	1979	1979	1979	0
202	20231130	180900	11326683	1979	1979	1979	1979	0
203	20231130	180800	11326683	1979	1979	1979	1979	0
204	20231130	180700	11326683	1979	1979	1979	1979	0
205	20231130	180600	11326683	1979	1979	1979	1979	0
206	20231130	180500	11326683	1979	1979	1979	1979	0
207	20231130	180400	11326683	1979	1979	1979	1979	0
208	20231130	180300	11326683	1979	1979	1979	1979	0
209	20231130	180200	11326683	1979	1979	1979	1979	0
210	20231130	180100	11326683	1979	1979	1979	1979	0
211	20231130	180000	11326683	1979	1979	1979	1979	0
212	20231130	175900	11326683	1979	1979	1979	1979	5
213	20231130	175800	11326683	1979	1979	1979	1979	0
214	20231130	175700	11326683	1979	1979	1979	1979	0
215	20231130	175600	11326683	1979	1979	1979	1979	0
216	20231130	175500	11326683	1979	1979	1979	1979	0
217	20231130	175400	11326683	1979	1979	1979	1979	0
218	20231130	175300	11326683	1979	1979	1979	1979	0
219	20231130	175200	11326683	1979	1979	1979	1979	0
220	20231130	175100	11326683	1979	1979	1979	1979	0
221	20231130	175000	11326683	1979	1979	1979	1979	0
222	20231130	174900	11326683	1979	1979	1979	1979	0
223	20231130	174800	11326683	1979	1979	1979	1979	0
224	20231130	174700	11326683	1979	1979	1979	1979	0
225	20231130	174600	11326683	1979	1979	1979	1979	0
226	20231130	174500	11326683	1979	1979	1979	1979	0
227	20231130	174400	11326683	1979	1979	1979	1979	0
228	20231130	174300	11326683	1979	1979	1979	1979	0
229	20231130	174200	11326683	1979	1979	1979	1979	0
230	20231130	174100	11326683	1979	1979	1979	1979	0
231	20231130	174000	11326683	1979	1979	1979	1979	0
232	20231130	173900	11326683	1979	1979	1979	1979	0
233	20231130	173800	11326683	1979	1979	1979	1979	0
234	20231130	173700	11326683	1979	1979	1979	1979	0
235	20231130	173600	11326683	1979	1979	1979	1979	0
236	20231130	173500	11326683	1979	1979	1979	1979	0
237	20231130	173400	11326683	1979	1979	1979	1979	0
238	20231130	173300	11326683	1979	1979	1979	1979	0
239	20231130	173200	11326683	1979	1979	1979	1979	0
240	20231130	173100	11326683	1979	1979	1979	1979	0
241	20231130	173000	11326683	1979	1979	1979	1979	0
242	20231130	172900	11326683	1979	1979	1979	1979	5
243	20231130	172800	11326683	1979	1979	1979	1979	0
244	20231130	172700	11326683	1979	1979	1979	1979	0
245	20231130	172600	11326683	1979	1979	1979	1979	0
246	20231130	172500	11326683	1979	1979	1979	1979	0
247	20231130	172400	11326683	1979	1979	1979	1979	0
248	20231130	172300	11326683	1979	1979	1979	1979	0
249	20231130	172200	11326683	1979	1979	1979	1979	0
250	20231130	172100	11326683	1979	1979	1979	1979	0
251	20231130	172000	11326683	1979	1979	1979	1979	0
252	20231130	171900	11326683	1979	1979	1979	1979	0
253	20231130	171800	11326683	1979	1979	1979	1979	0
254	20231130	171700	11326683	1979	1979	1979	1979	0
255	20231130	171600	11326683	1979	1979	1979	1979	0
256	20231130	171500	11326683	1979	1979	1979	1979	0
257	20231130	171400	11326683	1979	1979	1979	1979	0
258	20231130	171300	11326683	1979	1979	1979	1979	0
259	20231130	171200	11326683	1979	1979	1979	1979	0
260	20231130	171100	11326683	1979	1979	1979	1979	0
261	20231130	171000	11326683	1979	1979	1979	1979	0
262	20231130	170900	11326683	1979	1979	1979	1979	0
263	20231130	170800	11326683	1979	1979	1979	1979	0
264	20231130	170700	11326683	1979	1979	1979	1979	0
265	20231130	170600	11326683	1979	1979	1979	1979	0
266	20231130	170500	11326683	1979	1979	1979	1979	0
267	20231130	170400	11326683	1979	1979	1979	1979	0
268	20231130	170300	11326683	1979	1979	1979	1979	0
269	20231130	170200	11326683	1979	1979	1979	1979	0
270	20231130	170100	11326683	1979	1979	1979	1979	0
271	20231130	170000	11326683	1979	1979	1979	1979	0
272	20231130	165900	11326683	1979	1979	1979	1979	5
273	20231130	165800	11326683	1979	1979	1979	1979	0
274	20231130	165700	11326683	1979	1979	1979	1979	0
275	20231130	165600	11326683	1979	1979	1979	1979	0
276	20231130	165500	11326683	1979	1979	1979	1979	0
277	20231130	165400	11326683	1979	1979	1979	1979	0
278	20231130	165300	11326683	1979	1979	1979	1979	0
279	20231130	165200	11326683	1979	1979	1979	1979	0
280	20231130	165100	11326683	1979	1979	1979	1979	0
281	20231130	165000	11326683	1979	1979	1979	1979	0
282	20231130	164900	11326683	1979	1979	1979	1979	0
283	20231130	164800	11326683	1979	1979	1979	1979	0
284	20231130	164700	11326683	1979	1979	1979	1979	0
285	20231130	164600	11326683	1979	1979	1979	1979	0
286	20231130	164500	11326683	1979	1979	1979	1979	0
287	20231130	164400	11326683	1979	1979	1979	1979	0
288	20231130	164300	11326683	1979	1979	1979	1979	0
289	20231130	164200	11326683	1979	1979	1979	1979	0
290	20231130	164100	11326683	1979	1979	1979	1979	0
291	20231130	164000	11326683	1979	1979	1979	1979	0
292	20231130	163900	11326683	1979	1979	1979	1979	0
293	20231130	163800	11326683	1979	1979	1979	1979	0
294	20231130	163700	11326683	1979	1979	1979	1979	0
295	20231130	163600	11326683	1979	1979	1979	1979	0
296	20231130	163500	11326683	1979	1979	1979	1979	0
297	20231130	163400	11326683	1979	1979	1979	1979	0
298	20231130	163300	11326683	1979	1979	1979	1979	0
299	20231130	163200	11326683	1979	1979	1979	1979	0
300	20231130	163100	11326683	1979	1979	1979	1979	0
301	20231130	163000	11326683	1979	1979	1979	1979	0
302	20231130	162900	11326683	1979	1979	1979	1979	5
303	20231130	162800	11326683	1979	1979	1979	1979	0
304	20231130	162700	11326683	1979	1979	1979	1979	0
305	20231130	162600	11326683	1979	1979	1979	1979	0
306	20231130	162500	11326683	1979	1979	1979	1979	0
307	20231130	162400	11326683	1979	1979	1979	1979	0
308	20231130	162300	11326683	1979	1979	1979	1979	0
309	20231130	162200	11326683	1979	1979	1979	1979	0
310	20231130	162100	11326683	1979	1979	1979	1979	0
311	20231130	162000	11326683	1979	1979	1979	1979	0
312	20231130	161900	11326683	1979	1979	1979	1979	0
313	20231130	161800	11326683	1979	1979	1979	1979	0
314	20231130	161700	11326683	1979	1979	1979	1979	0
315	20231130	161600	11326683	1979	1979	1979	1979	0
316	20231130	161500	11326683	1979	1979	1979	1979	0
317	20231130	161400	11326683	1979	1979	1979	1979	0
318	20231130	161300	11326683	1979	1979	1979	1979	0
319	20231130	161200	11326683	1979	1979	1979	1979	0
320	20231130	161100	11326683	1979	1979	1979	1979	0
321	20231130	161000	11326683	1979	1979	1979	1979	0
322	20231130	160900	11326683	1979	1979	1979	1979	0
323	20231130	160800	11326683	1979	1979	1979	1979	0
324	20231130	160700	11326683	1979	1979	1979	1979	0
325	20231130	160600	11326683	1979	1979	1979	1979	0
326	20231130	160500	11326683	1979	1979	1979	1979	0
327	20231130	160400	11326683	1979	1979	1979	1979	0
328	20231130	160300	11326683	1979	1979	1979	1979	0
329	20231130	160200	11326683	1979	1979	1979	1979	0
330	20231130	160100	11326683	1979	1979	1979	1979	0
331	20231130	160000	11326683	1979	1979	1979	1979	0
332	20231130	155900	11326683	1979	1979	1979	1979	5
333	20231130	155800	11326683	1979	1979	1979	1979	0
334	20231130	155700	11326683	1979	1979	1979	1979	0
335	20231130	155600	11326683	1979	1979	1979	1979	0
336	20231130	155500	11326683	1979	1979	1979	1979	0
337	20231130	155400	11326683	1979	1979	1979	1979	0
338	20231130	155300	11326683	1979	1979	1979	1979	0
339	20231130	155200	11326683	1979	1979	1979	1979	0
340	20231130	155100	11326683	1979	1979	1979	1979	0
341	20231130	155000	11326683	1979	1979	1979	1979	0
342	20231130	154900	11326683	1979	1979	1979	1979	0
343	20231130	154800	11326683	1979	1979	1979	1979	0
344	20231130	154700	11326683	1979	1979	1979	1979	0
345	20231130	154600	11326683	1979	1979	1979	1979	0
346	20231130	154500	11326683	1979	1979	1979	1979	0
347	20231130	154400	11326683	1979	1979	1979	1979	0
348	20231130	154300	11326683	1979	1979	1979	1979	0
349	20231130	154200	11326683	1979	1979	1979	1979	0
350	20231130	154100	11326683	1979	1979	1979	1979	0
351	20231130	154000	11326683	1979	1979	1979	1979	0
352	20231130	153900	11326683	1979	1979	1979	1979	0
353	20231130	153800	11326683	1979	1979	1979	1979	0
354	20231130	153700	11326683	1979	1979	1979	1979	0
355	20231130	153600	11326683	1979	1979	1979	1979	0
356	20231130	153500	11326683	1979	1979	1979	1979	0
357	20231130	153400	11326683	1979	1979	1979	1979	0
358	20231130	153300	11326683	1979	1979	1979	1979	0
359	20231130	153200	11326683	1979	1979	1979	1979	0
360	20231130	153100	11326683	1979	1979	1979	1979	0
361	20231130	153000	11326683	1979	1979	1979	1979	5
362	20231130	152900	11316788	1979	1979	1979	1979	0
363	20231130	152800	11316788	1979	1979	1979	1979	0
364	20231130	152700	11316788	1979	1979	1979	1979	0
365	20231130	152600	11316788	1979	1979	1979	1979	0
366	20231130	152500	11316788	1979	1979	1979	1979	0
367	20231130	152400	11316788	1979	1979	1979	1979	0
368	20231130	152300	11316788	1979	1979	1979	1979	0
369	20231130	152200	11316788	1979	1979	1979	1979	0
370	20231130	152100	11316788	1979	1979	1979	1979	0
371	20231130	152000	11316788	1979	1979	1979	1979	0
372	20231130	151900	11316788	1979	1979	1979	1979	0
373	20231130	151800	11316788	1979	1979	1979	1979	0
374	20231130	151700	11316788	1979	1979	1979	1979	7
375	20231130	151600	11302935	1979	1979	1979	1979	0
376	20231130	151500	11302935	1979	1979	1979	1979	0
377	20231130	151400	11302935	1979	1979	1979	1979	0
378	20231130	151300	11302935	1979	1979	1979	1979	0
379	20231130	151200	11302935	1979	1979	1979	1979	0
380	20231130	151100	11302935	1979	1979	1979	1979	0
381	20231130	151000	11302935	1979	1979	1979	1979	0
382	20231130	150900	11302935	1979	1979	1979	1979	0
383	20231130	150800	11302935	1979	1979	1979	1979	0
384	20231130	150700	11302935	1979	1979	1979	1979	0
385	20231130	150600	11302935	1979	1979	1979	1979	0
386	20231130	150500	11302935	1979	1979	1979	1979	0
387	20231130	150400	11302935	1979	1979	1979	1979	0
388	20231130	150300	11302935	1979	1979	1979	1979	0
389	20231130	150200	11302935	1979	1979	1979	1979	0
390	20231130	150100	11302935	1979	1979	1979	1979	0
391	20231130	150000	11302935	1979	1979	1979	1979	0
392	20231130	145900	11302935	1979	1979	1979	1979	0
393	20231130	145800	11302935	1979	1979	1979	1979	0
394	20231130	145700	11302935	1979	1979	1979	1979	0
395	20231130	145600	11302935	1979	1979	1979	1979	0
396	20231130	145500	11302935	1979	1979	1979	1979	0
397	20231130	145400	11302935	1979	1979	1979	1979	0
398	20231130	145300	11302935	1979	1979	1979	1979	0
399	20231130	145200	11302935	1979	1979	1979	1979	0
400	20231130	145100	11302935	1979	1979	1979	1979	0
401	20231130	145000	11302935	1979	1979	1979	1979	0
402	20231130	144900	11302935	1979	1979	1979	1979	0
403	20231130	144800	11302935	1979	1979	1979	1979	0
404	20231130	144700	11302935	1979	1979	1979	1979	0
405	20231130	144600	11302935	1979	1979	1979	1979	0
406	20231130	144500	11302935	1979	1979	1979	1979	0
407	20231130	144400	11302935	1979	1979	1979	1979	0
408	20231130	144300	11302935	1979	1979	1979	1979	0
409	20231130	144200	11302935	1979	1979	1979	1979	0
410	20231130	144100	11302935	1979	1979	1979	1979	0
411	20231130	144000	11302935	1979	1979	1979	1979	0
412	20231130	143900	11302935	1979	1979	1979	1979	0
413	20231130	143800	11302935	1979	1979	1979	1979	0
414	20231130	143700	11302935	1979	1979	1979	1979	0
415	20231130	143600	11302935	1979	1979	1979	1979	10
416	20231130	143500	11283145	1974	1974	1974	1974	0
417	20231130	143400	11283145	1974	1974	1974	1974	418
418	20231130	143300	10458013	1975	1977	1977	1975	4333
419	20231130	143200	1899752	1979	1979	1979	1979	0
420	20231130	143100	1899752	1979	1979	1979	1979	0
421	20231130	143000	1899752	1979	1979	1979	1979	0
422	20231130	142900	1899752	1979	1979	1979	1979	0
423	20231130	142800	1899752	1979	1979	1979	1979	0
424	20231130	142700	1899752	1979	1979	1979	1979	0
425	20231130	142600	1899752	1979	1979	1979	1979	0
426	20231130	142500	1899752	1979	1979	1979	1979	0
427	20231130	142400	1899752	1979	1979	1979	1979	0
428	20231130	142300	1899752	1979	1979	1979	1979	0
429	20231130	142200	1899752	1979	1979	1979	1979	0
430	20231130	142100	1899752	1979	1979	1979	1979	0
431	20231130	142000	1899752	1979	1979	1979	1979	0
432	20231130	141900	1899752	1979	1979	1979	1979	0
433	20231130	141800	1899752	1979	1979	1979	1979	0
434	20231130	141700	1899752	1979	1979	1979	1979	0
435	20231130	141600	1899752	1979	1979	1979	1979	0
436	20231130	141500	1899752	1979	1979	1979	1979	0
437	20231130	141400	1899752	1979	1979	1979	1979	0
438	20231130	141300	1899752	1979	1979	1979	1979	0
439	20231130	141200	1899752	1979	1979	1979	1979	0
440	20231130	141100	1899752	1979	1979	1979	1979	0
441	20231130	141000	1899752	1979	1979	1979	1979	0
442	20231130	140900	1899752	1979	1979	1979	1979	0
443	20231130	140800	1899752	1979	1979	1979	1979	0
444	20231130	140700	1899752	1979	1979	1979	1979	0
445	20231130	140600	1899752	1979	1979	1979	1979	0
446	20231130	140500	1899752	1979	1979	1979	1979	0
447	20231130	140400	1899752	1979	1979	1979	1979	0
448	20231130	140300	1899752	1979	1979	1979	1979	0
449	20231130	140200	1899752	1979	1979	1979	1979	0
450	20231130	140100	1899752	1979	1979	1979	1979	0
451	20231130	140000	1899752	1979	1979	1979	1979	0
452	20231130	135900	1899752	1979	1979	1979	1979	0
453	20231130	135800	1899752	1979	1979	1979	1979	0
454	20231130	135700	1899752	1979	1979	1979	1979	0
455	20231130	135600	1899752	1979	1979	1979	1979	0
456	20231130	135500	1899752	1979	1979	1979	1979	0
457	20231130	135400	1899752	1979	1979	1979	1979	0
458	20231130	135300	1899752	1979	1979	1979	1979	0
459	20231130	135200	1899752	1979	1979	1979	1979	0
460	20231130	135100	1899752	1979	1979	1979	1979	0
461	20231130	135000	1899752	1979	1979	1979	1979	0
462	20231130	134900	1899752	1979	1979	1979	1979	0
463	20231130	134800	1899752	1979	1979	1979	1979	0
464	20231130	134700	1899752	1979	1979	1979	1979	0
465	20231130	134600	1899752	1979	1979	1979	1979	0
466	20231130	134500	1899752	1979	1979	1979	1979	0
467	20231130	134400	1899752	1979	1979	1979	1979	0
468	20231130	134300	1899752	1979	1979	1979	1979	0
469	20231130	134200	1899752	1979	1979	1979	1979	0
470	20231130	134100	1899752	1979	1979	1979	1979	0
471	20231130	134000	1899752	1979	1979	1979	1979	0
472	20231130	133900	1899752	1979	1979	1979	1979	0
473	20231130	133800	1899752	1979	1979	1979	1979	0
474	20231130	133700	1899752	1979	1979	1979	1979	0
475	20231130	133600	1899752	1979	1979	1979	1979	0
476	20231130	133500	1899752	1979	1979	1979	1979	0
477	20231130	133400	1899752	1979	1979	1979	1979	0
478	20231130	133300	1899752	1979	1979	1979	1979	0
479	20231130	133200	1899752	1979	1979	1979	1979	0
480	20231130	133100	1899752	1979	1979	1979	1979	0
481	20231130	133000	1899752	1979	1979	1979	1979	0
482	20231130	132900	1899752	1979	1979	1979	1979	0
483	20231130	132800	1899752	1979	1979	1979	1979	0
484	20231130	132700	1899752	1979	1979	1979	1979	0
485	20231130	132600	1899752	1979	1979	1979	1979	0
486	20231130	132500	1899752	1979	1979	1979	1979	0
487	20231130	132400	1899752	1979	1979	1979	1979	0
488	20231130	132300	1899752	1979	1979	1979	1979	0
489	20231130	132200	1899752	1979	1979	1979	1979	0
490	20231130	132100	1899752	1979	1979	1979	1979	0
491	20231130	132000	1899752	1979	1979	1979	1979	0
492	20231130	131900	1899752	1979	1979	1979	1979	0
493	20231130	131800	1899752	1979	1979	1979	1979	0
494	20231130	131700	1899752	1979	1979	1979	1979	0
495	20231130	131600	1899752	1979	1979	1979	1979	0
496	20231130	131500	1899752	1979	1979	1979	1979	0
497	20231130	131400	1899752	1979	1979	1979	1979	0
498	20231130	131300	1899752	1979	1979	1979	1979	0
499	20231130	131200	1899752	1979	1979	1979	1979	21
500	20231130	131100	1858193	1979	1979	1979	1979	0
501	20231130	131000	1858193	1979	1979	1979	1979	1
502	20231130	130900	1856214	1979	1979	1979	1979	0
503	20231130	130800	1856214	1979	1979	1979	1979	0
504	20231130	130700	1856214	1979	1979	1979	1979	0
505	20231130	130600	1856214	1979	1979	1979	1979	0
506	20231130	130500	1856214	1979	1979	1979	1979	0
507	20231130	130400	1856214	1979	1979	1979	1979	0
508	20231130	130300	1856214	1979	1979	1979	1979	0
509	20231130	130200	1856214	1979	1979	1979	1979	10
510	20231130	130100	1836424	1977	1977	1977	1977	13
511	20231130	130000	1810723	1979	1979	1979	1979	0
512	20231130	125900	1810723	1979	1979	1979	1979	0
513	20231130	125800	1810723	1979	1979	1979	1979	0
514	20231130	125700	1810723	1979	1979	1979	1979	0
515	20231130	125600	1810723	1979	1979	1979	1979	0
516	20231130	125500	1810723	1979	1979	1979	1979	0
517	20231130	125400	1810723	1979	1979	1979	1979	50
518	20231130	125300	1711773	1979	1979	1979	1979	0
519	20231130	125200	1711773	1979	1979	1979	1979	0
520	20231130	125100	1711773	1979	1979	1979	1979	0
521	20231130	125000	1711773	1979	1979	1979	1979	0
522	20231130	124900	1711773	1979	1979	1979	1979	0
523	20231130	124800	1711773	1979	1979	1979	1979	0
524	20231130	124700	1711773	1979	1979	1979	1979	0
525	20231130	124600	1711773	1979	1979	1979	1979	0
526	20231130	124500	1711773	1979	1979	1979	1979	0
527	20231130	124400	1711773	1979	1979	1979	1979	0
528	20231130	124300	1711773	1979	1979	1979	1979	0
529	20231130	124200	1711773	1979	1979	1979	1979	0
530	20231130	124100	1711773	1979	1979	1979	1979	0
531	20231130	124000	1711773	1979	1979	1979	1979	0
532	20231130	123900	1711773	1979	1979	1979	1979	0
533	20231130	123800	1711773	1979	1979	1979	1979	0
534	20231130	123700	1711773	1979	1979	1979	1979	0
535	20231130	123600	1711773	1979	1979	1979	1979	0
536	20231130	123500	1711773	1979	1979	1979	1979	0
537	20231130	123400	1711773	1979	1979	1979	1979	0
538	20231130	123300	1711773	1979	1979	1979	1979	0
539	20231130	123200	1711773	1979	1979	1979	1979	0
540	20231130	123100	1711773	1979	1979	1979	1979	0
541	20231130	123000	1711773	1979	1979	1979	1979	0
542	20231130	122900	1711773	1979	1979	1979	1979	0
543	20231130	122800	1711773	1979	1979	1979	1979	0
544	20231130	122700	1711773	1979	1979	1979	1979	0
545	20231130	122600	1711773	1979	1979	1979	1979	0
546	20231130	122500	1711773	1979	1979	1979	1979	0
547	20231130	122400	1711773	1979	1979	1979	1979	0
548	20231130	122300	1711773	1979	1979	1979	1979	0
549	20231130	122200	1711773	1979	1979	1979	1979	0
550	20231130	122100	1711773	1979	1979	1979	1979	0
551	20231130	122000	1711773	1979	1979	1979	1979	0
552	20231130	121900	1711773	1979	1979	1979	1979	0
553	20231130	121800	1711773	1979	1979	1979	1979	0
554	20231130	121700	1711773	1979	1979	1979	1979	0
555	20231130	121600	1711773	1979	1979	1979	1979	0
556	20231130	121500	1711773	1979	1979	1979	1979	0
557	20231130	121400	1711773	1979	1979	1979	1979	0
558	20231130	121300	1711773	1979	1979	1979	1979	0
559	20231130	121200	1711773	1979	1979	1979	1979	0
560	20231130	121100	1711773	1979	1979	1979	1979	0
561	20231130	121000	1711773	1979	1979	1979	1979	0
562	20231130	120900	1711773	1979	1979	1979	1979	0
563	20231130	120800	1711773	1979	1979	1979	1979	0
564	20231130	120700	1711773	1979	1979	1979	1979	0
565	20231130	120600	1711773	1979	1979	1979	1979	0
566	20231130	120500	1711773	1979	1979	1979	1979	0
567	20231130	120400	1711773	1979	1979	1979	1979	0
568	20231130	120300	1711773	1979	1979	1979	1979	0
569	20231130	120200	1711773	1979	1979	1979	1979	0
570	20231130	120100	1711773	1979	1979	1979	1979	0
571	20231130	120000	1711773	1979	1979	1979	1979	0
572	20231130	115900	1711773	1979	1979	1979	1979	0
573	20231130	115800	1711773	1979	1979	1979	1979	0
574	20231130	115700	1711773	1979	1979	1979	1979	0
575	20231130	115600	1711773	1979	1979	1979	1979	0
576	20231130	115500	1711773	1979	1979	1979	1979	0
577	20231130	115400	1711773	1979	1979	1979	1979	0
578	20231130	115300	1711773	1979	1979	1979	1979	0
579	20231130	115200	1711773	1979	1979	1979	1979	0
580	20231130	115100	1711773	1979	1979	1979	1979	0
581	20231130	115000	1711773	1979	1979	1979	1979	0
582	20231130	114900	1711773	1979	1979	1979	1979	0
583	20231130	114800	1711773	1979	1979	1979	1979	0
584	20231130	114700	1711773	1979	1979	1979	1979	0
585	20231130	114600	1711773	1979	1979	1979	1979	19
586	20231130	114500	1674172	1979	1979	1979	1979	0
587	20231130	114400	1674172	1979	1979	1979	1979	0
588	20231130	114300	1674172	1979	1979	1979	1979	0
589	20231130	114200	1674172	1979	1979	1979	1979	0
590	20231130	114100	1674172	1979	1979	1979	1979	0
591	20231130	114000	1674172	1979	1979	1979	1979	0
592	20231130	113900	1674172	1979	1979	1979	1979	0
593	20231130	113800	1674172	1979	1979	1979	1979	0
594	20231130	113700	1674172	1979	1979	1979	1979	0
595	20231130	113600	1674172	1979	1979	1979	1979	0
596	20231130	113500	1674172	1979	1979	1979	1979	0
597	20231130	113400	1674172	1979	1979	1979	1979	0
598	20231130	113300	1674172	1979	1979	1979	1979	0
599	20231130	113200	1674172	1979	1979	1979	1979	0
600	20231130	113100	1674172	1979	1979	1979	1979	0
601	20231130	113000	1674172	1979	1979	1979	1979	0
602	20231130	112900	1674172	1979	1979	1979	1979	0
603	20231130	112800	1674172	1979	1979	1979	1979	0
604	20231130	112700	1674172	1979	1979	1979	1979	0
605	20231130	112600	1674172	1979	1979	1979	1979	0
606	20231130	112500	1674172	1979	1979	1979	1979	500
607	20231130	112400	684672	1979	1979	1979	1979	0
608	20231130	112300	684672	1979	1979	1979	1979	0
609	20231130	112200	684672	1979	1979	1979	1979	0
610	20231130	112100	684672	1979	1979	1979	1979	0
611	20231130	112000	684672	1979	1979	1979	1979	0
612	20231130	111900	684672	1979	1979	1979	1979	0
613	20231130	111800	684672	1979	1979	1979	1979	0
614	20231130	111700	684672	1979	1979	1979	1979	0
615	20231130	111600	684672	1979	1979	1979	1979	0
616	20231130	111500	684672	1979	1979	1979	1979	0
617	20231130	111400	684672	1979	1979	1979	1979	0
618	20231130	111300	684672	1979	1979	1979	1979	0
619	20231130	111200	684672	1979	1979	1979	1979	0
620	20231130	111100	684672	1979	1979	1979	1979	0
621	20231130	111000	684672	1979	1979	1979	1979	0
622	20231130	110900	684672	1979	1979	1979	1979	0
623	20231130	110800	684672	1979	1979	1979	1979	0
624	20231130	110700	684672	1979	1979	1979	1979	0
625	20231130	110600	684672	1979	1979	1979	1979	0
626	20231130	110500	684672	1979	1979	1979	1979	0
627	20231130	110400	684672	1979	1979	1979	1979	0
628	20231130	110300	684672	1979	1979	1979	1979	0
629	20231130	110200	684672	1979	1979	1979	1979	0
630	20231130	110100	684672	1979	1979	1979	1979	10
631	20231130	110000	664882	1977	1979	1979	1977	106
632	20231130	105900	455120	1979	1979	1979	1979	0
633	20231130	105800	455120	1979	1979	1979	1979	0
634	20231130	105700	455120	1979	1979	1979	1979	0
635	20231130	105600	455120	1979	1979	1979	1979	0
636	20231130	105500	455120	1979	1979	1979	1979	0
637	20231130	105400	455120	1979	1979	1979	1979	0
638	20231130	105300	455120	1979	1979	1979	1979	0
639	20231130	105200	455120	1979	1979	1979	1979	0
640	20231130	105100	455120	1979	1979	1979	1979	0
641	20231130	105000	455120	1979	1979	1979	1979	0
642	20231130	104900	455120	1979	1979	1979	1979	0
643	20231130	104800	455120	1979	1979	1979	1979	0
644	20231130	104700	455120	1979	1979	1979	1979	0
645	20231130	104600	455120	1979	1979	1979	1979	0
646	20231130	104500	455120	1979	1979	1979	1979	0
647	20231130	104400	455120	1979	1979	1979	1979	0
648	20231130	104300	455120	1979	1979	1979	1979	0
649	20231130	104200	455120	1979	1979	1979	1979	0
650	20231130	104100	455120	1979	1979	1979	1979	0
651	20231130	104000	455120	1979	1979	1979	1979	0
652	20231130	103900	455120	1979	1979	1979	1979	0
653	20231130	103800	455120	1979	1979	1979	1979	0
654	20231130	103700	455120	1979	1979	1979	1979	0
655	20231130	103600	455120	1979	1979	1979	1979	0
656	20231130	103500	455120	1979	1979	1979	1979	0
657	20231130	103400	455120	1979	1979	1979	1979	0
658	20231130	103300	455120	1979	1979	1979	1979	0
659	20231130	103200	455120	1979	1979	1979	1979	0
660	20231130	103100	455120	1979	1979	1979	1979	0
661	20231130	103000	455120	1979	1979	1979	1979	0
662	20231130	102900	455120	1979	1979	1979	1979	0
663	20231130	102800	455120	1979	1979	1979	1979	0
664	20231130	102700	455120	1979	1979	1979	1979	0
665	20231130	102600	455120	1979	1979	1979	1979	0
666	20231130	102500	455120	1979	1979	1979	1979	0
667	20231130	102400	455120	1979	1979	1979	1979	0
668	20231130	102300	455120	1979	1979	1979	1979	0
669	20231130	102200	455120	1979	1979	1979	1979	0
670	20231130	102100	455120	1979	1979	1979	1979	0
671	20231130	102000	455120	1979	1979	1979	1979	0
672	20231130	101900	455120	1979	1979	1979	1979	10
673	20231130	101800	435330	1977	1977	1977	1977	0
674	20231130	101700	435330	1977	1977	1977	1977	0
675	20231130	101600	435330	1977	1977	1977	1977	0
676	20231130	101500	435330	1977	1977	1977	1977	3
677	20231130	101400	429399	1977	1979	1979	1977	53
678	20231130	101300	324518	1979	1979	1979	1979	0
679	20231130	101200	324518	1979	1979	1979	1979	0
680	20231130	101100	324518	1979	1979	1979	1979	0
681	20231130	101000	324518	1979	1979	1979	1979	0
682	20231130	100900	324518	1979	1979	1979	1979	0
683	20231130	100800	324518	1979	1979	1979	1979	0
684	20231130	100700	324518	1979	1979	1979	1979	0
685	20231130	100600	324518	1979	1979	1979	1979	0
686	20231130	100500	324518	1979	1979	1979	1979	0
687	20231130	100400	324518	1979	1979	1979	1979	10
688	20231130	100300	304728	1977	1977	1977	1977	0
689	20231130	100200	304728	1977	1977	1977	1977	9
690	20231130	100100	286935	1979	1979	1979	1977	33
691	20231130	100000	221646	1978	1979	1979	1978	112
692	20231130	095900	0	1979	1979	1979	1979	0
693	20231130	095800	0	1979	1979	1979	1979	0
694	20231130	095700	0	1979	1979	1979	1979	0
695	20231130	095600	0	1979	1979	1979	1979	0
696	20231130	095500	0	1979	1979	1979	1979	0
697	20231130	095400	0	1979	1979	1979	1979	0
698	20231130	095300	0	1979	1979	1979	1979	0
699	20231130	095200	0	1979	1979	1979	1979	0
700	20231130	095100	0	1979	1979	1979	1979	0
701	20231130	095000	0	1979	1979	1979	1979	0
702	20231130	094900	0	1979	1979	1979	1979	0
703	20231130	094800	0	1979	1979	1979	1979	0
704	20231130	094700	0	1979	1979	1979	1979	0
705	20231130	094600	0	1979	1979	1979	1979	0
706	20231130	094500	0	1979	1979	1979	1979	0
707	20231130	094400	0	1979	1979	1979	1979	0
708	20231130	094300	0	1979	1979	1979	1979	0
709	20231130	094200	0	1979	1979	1979	1979	0
710	20231130	094100	0	1979	1979	1979	1979	0
711	20231130	094000	0	1979	1979	1979	1979	0
712	20231130	093900	0	1979	1979	1979	1979	0
713	20231130	093800	0	1979	1979	1979	1979	0
714	20231130	093700	0	1979	1979	1979	1979	0
715	20231130	093600	0	1979	1979	1979	1979	0
716	20231130	093500	0	1979	1979	1979	1979	0
717	20231130	093400	0	1979	1979	1979	1979	0
718	20231130	093300	0	1979	1979	1979	1979	0
719	20231130	093200	0	1979	1979	1979	1979	0
720	20231130	093100	0	1979	1979	1979	1979	0
721	20231130	093000	0	1979	1979	1979	1979	0
722	20231130	092900	0	1979	1979	1979	1979	0
723	20231130	092800	0	1979	1979	1979	1979	0
724	20231130	092700	0	1979	1979	1979	1979	0
725	20231130	092600	0	1979	1979	1979	1979	0
726	20231130	092500	0	1979	1979	1979	1979	0
727	20231130	092400	0	1979	1979	1979	1979	0
728	20231130	092300	0	1979	1979	1979	1979	0
729	20231130	092200	0	1979	1979	1979	1979	0
730	20231130	092100	0	1979	1979	1979	1979	0
731	20231130	092000	0	1979	1979	1979	1979	0
732	20231130	091900	0	1979	1979	1979	1979	0
733	20231130	091800	0	1979	1979	1979	1979	0
734	20231130	091700	0	1979	1979	1979	1979	0
735	20231130	091600	0	1979	1979	1979	1979	0
736	20231130	091500	0	1979	1979	1979	1979	0
737	20231130	091400	0	1979	1979	1979	1979	0
738	20231130	091300	0	1979	1979	1979	1979	0
739	20231130	091200	0	1979	1979	1979	1979	0
740	20231130	091100	0	1979	1979	1979	1979	0
741	20231130	091000	0	1979	1979	1979	1979	0
742	20231130	090900	0	1979	1979	1979	1979	0
743	20231130	090800	0	1979	1979	1979	1979	0
744	20231130	090700	0	1979	1979	1979	1979	0
745	20231130	090600	0	1979	1979	1979	1979	0
746	20231130	090500	0	1979	1979	1979	1979	0
747	20231130	090400	0	1979	1979	1979	1979	0
748	20231130	090300	0	1979	1979	1979	1979	0
749	20231130	090200	0	1979	1979	1979	1979	0
750	20231130	090100	0	1979	1979	1979	1979	0
751	20231130	090000	0	1979	1979	1979	1979	0