KissMeData/462020/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	213200	23927155	1977	1977	1977	1977	100
3	20231130	213100	23927155	1977	1977	1977	1977	0
4	20231130	213000	23927155	1977	1977	1977	1977	0
5	20231130	212900	23927155	1977	1977	1977	1977	0
6	20231130	212800	23927155	1977	1977	1977	1977	0
7	20231130	212700	23927155	1977	1977	1977	1977	0
8	20231130	212600	23927155	1977	1977	1977	1977	0
9	20231130	212500	23927155	1977	1977	1977	1977	0
10	20231130	212400	23927155	1977	1977	1977	1977	0
11	20231130	212300	23927155	1977	1977	1977	1977	0
12	20231130	212200	23927155	1977	1977	1977	1977	0
13	20231130	212100	23927155	1977	1977	1977	1977	0
14	20231130	212000	23927155	1977	1977	1977	1977	0
15	20231130	211900	23927155	1977	1977	1977	1977	0
16	20231130	211800	23927155	1977	1977	1977	1977	0
17	20231130	211700	23927155	1977	1977	1977	1977	0
18	20231130	211600	23927155	1977	1977	1977	1977	0
19	20231130	211500	23927155	1977	1977	1977	1977	0
20	20231130	211400	23927155	1977	1977	1977	1977	0
21	20231130	211300	23927155	1977	1977	1977	1977	0
22	20231130	211200	23927155	1977	1977	1977	1977	0
23	20231130	211100	23927155	1977	1977	1977	1977	0
24	20231130	211000	23927155	1977	1977	1977	1977	0
25	20231130	210900	23927155	1977	1977	1977	1977	0
26	20231130	210800	23927155	1977	1977	1977	1977	0
27	20231130	210700	23927155	1977	1977	1977	1977	0
28	20231130	210600	23927155	1977	1977	1977	1977	0
29	20231130	210500	23927155	1977	1977	1977	1977	0
30	20231130	210400	23927155	1977	1977	1977	1977	0
31	20231130	210300	23927155	1977	1977	1977	1977	0
32	20231130	210200	23927155	1977	1977	1977	1977	100
33	20231130	210100	23927155	1977	1977	1977	1977	0
34	20231130	210000	23927155	1977	1977	1977	1977	0
35	20231130	205900	23927155	1977	1977	1977	1977	0
36	20231130	205800	23927155	1977	1977	1977	1977	0
37	20231130	205700	23927155	1977	1977	1977	1977	0
38	20231130	205600	23927155	1977	1977	1977	1977	0
39	20231130	205500	23927155	1977	1977	1977	1977	0
40	20231130	205400	23927155	1977	1977	1977	1977	0
41	20231130	205300	23927155	1977	1977	1977	1977	0
42	20231130	205200	23927155	1977	1977	1977	1977	0
43	20231130	205100	23927155	1977	1977	1977	1977	0
44	20231130	205000	23927155	1977	1977	1977	1977	0
45	20231130	204900	23927155	1977	1977	1977	1977	0
46	20231130	204800	23927155	1977	1977	1977	1977	0
47	20231130	204700	23927155	1977	1977	1977	1977	0
48	20231130	204600	23927155	1977	1977	1977	1977	0
49	20231130	204500	23927155	1977	1977	1977	1977	0
50	20231130	204400	23927155	1977	1977	1977	1977	0
51	20231130	204300	23927155	1977	1977	1977	1977	0
52	20231130	204200	23927155	1977	1977	1977	1977	0
53	20231130	204100	23927155	1977	1977	1977	1977	0
54	20231130	204000	23927155	1977	1977	1977	1977	0
55	20231130	203900	23927155	1977	1977	1977	1977	0
56	20231130	203800	23927155	1977	1977	1977	1977	0
57	20231130	203700	23927155	1977	1977	1977	1977	0
58	20231130	203600	23927155	1977	1977	1977	1977	0
59	20231130	203500	23927155	1977	1977	1977	1977	0
60	20231130	203400	23927155	1977	1977	1977	1977	0
61	20231130	203300	23927155	1977	1977	1977	1977	0
62	20231130	203200	23927155	1977	1977	1977	1977	100
63	20231130	203100	23927155	1977	1977	1977	1977	0
64	20231130	203000	23927155	1977	1977	1977	1977	0
65	20231130	202900	23927155	1977	1977	1977	1977	0
66	20231130	202800	23927155	1977	1977	1977	1977	0
67	20231130	202700	23927155	1977	1977	1977	1977	0
68	20231130	202600	23927155	1977	1977	1977	1977	0
69	20231130	202500	23927155	1977	1977	1977	1977	0
70	20231130	202400	23927155	1977	1977	1977	1977	0
71	20231130	202300	23927155	1977	1977	1977	1977	0
72	20231130	202200	23927155	1977	1977	1977	1977	0
73	20231130	202100	23927155	1977	1977	1977	1977	0
74	20231130	202000	23927155	1977	1977	1977	1977	0
75	20231130	201900	23927155	1977	1977	1977	1977	0
76	20231130	201800	23927155	1977	1977	1977	1977	0
77	20231130	201700	23927155	1977	1977	1977	1977	0
78	20231130	201600	23927155	1977	1977	1977	1977	0
79	20231130	201500	23927155	1977	1977	1977	1977	0
80	20231130	201400	23927155	1977	1977	1977	1977	0
81	20231130	201300	23927155	1977	1977	1977	1977	0
82	20231130	201200	23927155	1977	1977	1977	1977	0
83	20231130	201100	23927155	1977	1977	1977	1977	0
84	20231130	201000	23927155	1977	1977	1977	1977	0
85	20231130	200900	23927155	1977	1977	1977	1977	0
86	20231130	200800	23927155	1977	1977	1977	1977	0
87	20231130	200700	23927155	1977	1977	1977	1977	0
88	20231130	200600	23927155	1977	1977	1977	1977	0
89	20231130	200500	23927155	1977	1977	1977	1977	0
90	20231130	200400	23927155	1977	1977	1977	1977	0
91	20231130	200300	23927155	1977	1977	1977	1977	0
92	20231130	200200	23927155	1977	1977	1977	1977	100
93	20231130	200100	23927155	1977	1977	1977	1977	0
94	20231130	200000	23927155	1977	1977	1977	1977	0
95	20231130	195900	23927155	1977	1977	1977	1977	0
96	20231130	195800	23927155	1977	1977	1977	1977	0
97	20231130	195700	23927155	1977	1977	1977	1977	0
98	20231130	195600	23927155	1977	1977	1977	1977	0
99	20231130	195500	23927155	1977	1977	1977	1977	0
100	20231130	195400	23927155	1977	1977	1977	1977	0
101	20231130	195300	23927155	1977	1977	1977	1977	0
102	20231130	195200	23927155	1977	1977	1977	1977	0
103	20231130	195100	23927155	1977	1977	1977	1977	0
104	20231130	195000	23927155	1977	1977	1977	1977	0
105	20231130	194900	23927155	1977	1977	1977	1977	0
106	20231130	194800	23927155	1977	1977	1977	1977	0
107	20231130	194700	23927155	1977	1977	1977	1977	0
108	20231130	194600	23927155	1977	1977	1977	1977	0
109	20231130	194500	23927155	1977	1977	1977	1977	0
110	20231130	194400	23927155	1977	1977	1977	1977	0
111	20231130	194300	23927155	1977	1977	1977	1977	0
112	20231130	194200	23927155	1977	1977	1977	1977	0
113	20231130	194100	23927155	1977	1977	1977	1977	0
114	20231130	194000	23927155	1977	1977	1977	1977	0
115	20231130	193900	23927155	1977	1977	1977	1977	0
116	20231130	193800	23927155	1977	1977	1977	1977	0
117	20231130	193700	23927155	1977	1977	1977	1977	0
118	20231130	193600	23927155	1977	1977	1977	1977	0
119	20231130	193500	23927155	1977	1977	1977	1977	0
120	20231130	193400	23927155	1977	1977	1977	1977	0
121	20231130	193300	23927155	1977	1977	1977	1977	0
122	20231130	193200	23927155	1977	1977	1977	1977	100
123	20231130	193100	23927155	1977	1977	1977	1977	0
124	20231130	193000	23927155	1977	1977	1977	1977	0
125	20231130	192900	23927155	1977	1977	1977	1977	0
126	20231130	192800	23927155	1977	1977	1977	1977	0
127	20231130	192700	23927155	1977	1977	1977	1977	0
128	20231130	192600	23927155	1977	1977	1977	1977	0
129	20231130	192500	23927155	1977	1977	1977	1977	0
130	20231130	192400	23927155	1977	1977	1977	1977	0
131	20231130	192300	23927155	1977	1977	1977	1977	0
132	20231130	192200	23927155	1977	1977	1977	1977	0
133	20231130	192100	23927155	1977	1977	1977	1977	0
134	20231130	192000	23927155	1977	1977	1977	1977	0
135	20231130	191900	23927155	1977	1977	1977	1977	0
136	20231130	191800	23927155	1977	1977	1977	1977	0
137	20231130	191700	23927155	1977	1977	1977	1977	0
138	20231130	191600	23927155	1977	1977	1977	1977	0
139	20231130	191500	23927155	1977	1977	1977	1977	0
140	20231130	191400	23927155	1977	1977	1977	1977	0
141	20231130	191300	23927155	1977	1977	1977	1977	0
142	20231130	191200	23927155	1977	1977	1977	1977	0
143	20231130	191100	23927155	1977	1977	1977	1977	0
144	20231130	191000	23927155	1977	1977	1977	1977	0
145	20231130	190900	23927155	1977	1977	1977	1977	0
146	20231130	190800	23927155	1977	1977	1977	1977	0
147	20231130	190700	23927155	1977	1977	1977	1977	0
148	20231130	190600	23927155	1977	1977	1977	1977	0
149	20231130	190500	23927155	1977	1977	1977	1977	0
150	20231130	190400	23927155	1977	1977	1977	1977	0
151	20231130	190300	23927155	1977	1977	1977	1977	0
152	20231130	190200	23927155	1977	1977	1977	1977	100
153	20231130	190100	23927155	1977	1977	1977	1977	0
154	20231130	190000	23927155	1977	1977	1977	1977	0
155	20231130	185900	23927155	1977	1977	1977	1977	0
156	20231130	185800	23927155	1977	1977	1977	1977	0
157	20231130	185700	23927155	1977	1977	1977	1977	0
158	20231130	185600	23927155	1977	1977	1977	1977	0
159	20231130	185500	23927155	1977	1977	1977	1977	0
160	20231130	185400	23927155	1977	1977	1977	1977	0
161	20231130	185300	23927155	1977	1977	1977	1977	0
162	20231130	185200	23927155	1977	1977	1977	1977	0
163	20231130	185100	23927155	1977	1977	1977	1977	0
164	20231130	185000	23927155	1977	1977	1977	1977	0
165	20231130	184900	23927155	1977	1977	1977	1977	0
166	20231130	184800	23927155	1977	1977	1977	1977	0
167	20231130	184700	23927155	1977	1977	1977	1977	0
168	20231130	184600	23927155	1977	1977	1977	1977	0
169	20231130	184500	23927155	1977	1977	1977	1977	0
170	20231130	184400	23927155	1977	1977	1977	1977	0
171	20231130	184300	23927155	1977	1977	1977	1977	0
172	20231130	184200	23927155	1977	1977	1977	1977	0
173	20231130	184100	23927155	1977	1977	1977	1977	0
174	20231130	184000	23927155	1977	1977	1977	1977	0
175	20231130	183900	23927155	1977	1977	1977	1977	0
176	20231130	183800	23927155	1977	1977	1977	1977	0
177	20231130	183700	23927155	1977	1977	1977	1977	0
178	20231130	183600	23927155	1977	1977	1977	1977	0
179	20231130	183500	23927155	1977	1977	1977	1977	0
180	20231130	183400	23927155	1977	1977	1977	1977	0
181	20231130	183300	23927155	1977	1977	1977	1977	0
182	20231130	183200	23927155	1977	1977	1977	1977	100
183	20231130	183100	23927155	1977	1977	1977	1977	0
184	20231130	183000	23927155	1977	1977	1977	1977	0
185	20231130	182900	23927155	1977	1977	1977	1977	0
186	20231130	182800	23927155	1977	1977	1977	1977	0
187	20231130	182700	23927155	1977	1977	1977	1977	0
188	20231130	182600	23927155	1977	1977	1977	1977	0
189	20231130	182500	23927155	1977	1977	1977	1977	0
190	20231130	182400	23927155	1977	1977	1977	1977	0
191	20231130	182300	23927155	1977	1977	1977	1977	0
192	20231130	182200	23927155	1977	1977	1977	1977	0
193	20231130	182100	23927155	1977	1977	1977	1977	0
194	20231130	182000	23927155	1977	1977	1977	1977	0
195	20231130	181900	23927155	1977	1977	1977	1977	0
196	20231130	181800	23927155	1977	1977	1977	1977	0
197	20231130	181700	23927155	1977	1977	1977	1977	0
198	20231130	181600	23927155	1977	1977	1977	1977	0
199	20231130	181500	23927155	1977	1977	1977	1977	0
200	20231130	181400	23927155	1977	1977	1977	1977	0
201	20231130	181300	23927155	1977	1977	1977	1977	0
202	20231130	181200	23927155	1977	1977	1977	1977	0
203	20231130	181100	23927155	1977	1977	1977	1977	0
204	20231130	181000	23927155	1977	1977	1977	1977	0
205	20231130	180900	23927155	1977	1977	1977	1977	0
206	20231130	180800	23927155	1977	1977	1977	1977	0
207	20231130	180700	23927155	1977	1977	1977	1977	0
208	20231130	180600	23927155	1977	1977	1977	1977	0
209	20231130	180500	23927155	1977	1977	1977	1977	0
210	20231130	180400	23927155	1977	1977	1977	1977	0
211	20231130	180300	23927155	1977	1977	1977	1977	0
212	20231130	180200	23927155	1977	1977	1977	1977	100
213	20231130	180100	23927155	1977	1977	1977	1977	0
214	20231130	180000	23927155	1977	1977	1977	1977	0
215	20231130	175900	23927155	1977	1977	1977	1977	0
216	20231130	175800	23927155	1977	1977	1977	1977	0
217	20231130	175700	23927155	1977	1977	1977	1977	0
218	20231130	175600	23927155	1977	1977	1977	1977	0
219	20231130	175500	23927155	1977	1977	1977	1977	0
220	20231130	175400	23927155	1977	1977	1977	1977	0
221	20231130	175300	23927155	1977	1977	1977	1977	0
222	20231130	175200	23927155	1977	1977	1977	1977	0
223	20231130	175100	23927155	1977	1977	1977	1977	0
224	20231130	175000	23927155	1977	1977	1977	1977	0
225	20231130	174900	23927155	1977	1977	1977	1977	0
226	20231130	174800	23927155	1977	1977	1977	1977	0
227	20231130	174700	23927155	1977	1977	1977	1977	0
228	20231130	174600	23927155	1977	1977	1977	1977	0
229	20231130	174500	23927155	1977	1977	1977	1977	0
230	20231130	174400	23927155	1977	1977	1977	1977	0
231	20231130	174300	23927155	1977	1977	1977	1977	0
232	20231130	174200	23927155	1977	1977	1977	1977	0
233	20231130	174100	23927155	1977	1977	1977	1977	0
234	20231130	174000	23927155	1977	1977	1977	1977	0
235	20231130	173900	23927155	1977	1977	1977	1977	0
236	20231130	173800	23927155	1977	1977	1977	1977	0
237	20231130	173700	23927155	1977	1977	1977	1977	0
238	20231130	173600	23927155	1977	1977	1977	1977	0
239	20231130	173500	23927155	1977	1977	1977	1977	0
240	20231130	173400	23927155	1977	1977	1977	1977	0
241	20231130	173300	23927155	1977	1977	1977	1977	0
242	20231130	173200	23927155	1977	1977	1977	1977	100
243	20231130	173100	23927155	1977	1977	1977	1977	0
244	20231130	173000	23927155	1977	1977	1977	1977	0
245	20231130	172900	23927155	1977	1977	1977	1977	0
246	20231130	172800	23927155	1977	1977	1977	1977	0
247	20231130	172700	23927155	1977	1977	1977	1977	0
248	20231130	172600	23927155	1977	1977	1977	1977	0
249	20231130	172500	23927155	1977	1977	1977	1977	0
250	20231130	172400	23927155	1977	1977	1977	1977	0
251	20231130	172300	23927155	1977	1977	1977	1977	0
252	20231130	172200	23927155	1977	1977	1977	1977	0
253	20231130	172100	23927155	1977	1977	1977	1977	0
254	20231130	172000	23927155	1977	1977	1977	1977	0
255	20231130	171900	23927155	1977	1977	1977	1977	0
256	20231130	171800	23927155	1977	1977	1977	1977	0
257	20231130	171700	23927155	1977	1977	1977	1977	0
258	20231130	171600	23927155	1977	1977	1977	1977	0
259	20231130	171500	23927155	1977	1977	1977	1977	0
260	20231130	171400	23927155	1977	1977	1977	1977	0
261	20231130	171300	23927155	1977	1977	1977	1977	0
262	20231130	171200	23927155	1977	1977	1977	1977	0
263	20231130	171100	23927155	1977	1977	1977	1977	0
264	20231130	171000	23927155	1977	1977	1977	1977	0
265	20231130	170900	23927155	1977	1977	1977	1977	0
266	20231130	170800	23927155	1977	1977	1977	1977	0
267	20231130	170700	23927155	1977	1977	1977	1977	0
268	20231130	170600	23927155	1977	1977	1977	1977	0
269	20231130	170500	23927155	1977	1977	1977	1977	0
270	20231130	170400	23927155	1977	1977	1977	1977	0
271	20231130	170300	23927155	1977	1977	1977	1977	0
272	20231130	170200	23927155	1977	1977	1977	1977	100
273	20231130	170100	23927155	1977	1977	1977	1977	0
274	20231130	170000	23927155	1977	1977	1977	1977	0
275	20231130	165900	23927155	1977	1977	1977	1977	0
276	20231130	165800	23927155	1977	1977	1977	1977	0
277	20231130	165700	23927155	1977	1977	1977	1977	0
278	20231130	165600	23927155	1977	1977	1977	1977	0
279	20231130	165500	23927155	1977	1977	1977	1977	0
280	20231130	165400	23927155	1977	1977	1977	1977	0
281	20231130	165300	23927155	1977	1977	1977	1977	0
282	20231130	165200	23927155	1977	1977	1977	1977	0
283	20231130	165100	23927155	1977	1977	1977	1977	0
284	20231130	165000	23927155	1977	1977	1977	1977	0
285	20231130	164900	23927155	1977	1977	1977	1977	0
286	20231130	164800	23927155	1977	1977	1977	1977	0
287	20231130	164700	23927155	1977	1977	1977	1977	0
288	20231130	164600	23927155	1977	1977	1977	1977	0
289	20231130	164500	23927155	1977	1977	1977	1977	0
290	20231130	164400	23927155	1977	1977	1977	1977	0
291	20231130	164300	23927155	1977	1977	1977	1977	0
292	20231130	164200	23927155	1977	1977	1977	1977	0
293	20231130	164100	23927155	1977	1977	1977	1977	0
294	20231130	164000	23927155	1977	1977	1977	1977	0
295	20231130	163900	23927155	1977	1977	1977	1977	0
296	20231130	163800	23927155	1977	1977	1977	1977	0
297	20231130	163700	23927155	1977	1977	1977	1977	0
298	20231130	163600	23927155	1977	1977	1977	1977	0
299	20231130	163500	23927155	1977	1977	1977	1977	0
300	20231130	163400	23927155	1977	1977	1977	1977	0
301	20231130	163300	23927155	1977	1977	1977	1977	0
302	20231130	163200	23927155	1977	1977	1977	1977	100
303	20231130	163100	23927155	1977	1977	1977	1977	0
304	20231130	163000	23927155	1977	1977	1977	1977	0
305	20231130	162900	23927155	1977	1977	1977	1977	0
306	20231130	162800	23927155	1977	1977	1977	1977	0
307	20231130	162700	23927155	1977	1977	1977	1977	0
308	20231130	162600	23927155	1977	1977	1977	1977	0
309	20231130	162500	23927155	1977	1977	1977	1977	0
310	20231130	162400	23927155	1977	1977	1977	1977	0
311	20231130	162300	23927155	1977	1977	1977	1977	0
312	20231130	162200	23927155	1977	1977	1977	1977	0
313	20231130	162100	23927155	1977	1977	1977	1977	0
314	20231130	162000	23927155	1977	1977	1977	1977	0
315	20231130	161900	23927155	1977	1977	1977	1977	0
316	20231130	161800	23927155	1977	1977	1977	1977	0
317	20231130	161700	23927155	1977	1977	1977	1977	0
318	20231130	161600	23927155	1977	1977	1977	1977	0
319	20231130	161500	23927155	1977	1977	1977	1977	0
320	20231130	161400	23927155	1977	1977	1977	1977	0
321	20231130	161300	23927155	1977	1977	1977	1977	0
322	20231130	161200	23927155	1977	1977	1977	1977	0
323	20231130	161100	23927155	1977	1977	1977	1977	0
324	20231130	161000	23927155	1977	1977	1977	1977	0
325	20231130	160900	23927155	1977	1977	1977	1977	0
326	20231130	160800	23927155	1977	1977	1977	1977	0
327	20231130	160700	23927155	1977	1977	1977	1977	0
328	20231130	160600	23927155	1977	1977	1977	1977	0
329	20231130	160500	23927155	1977	1977	1977	1977	0
330	20231130	160400	23927155	1977	1977	1977	1977	0
331	20231130	160300	23927155	1977	1977	1977	1977	0
332	20231130	160200	23927155	1977	1977	1977	1977	100
333	20231130	160100	23927155	1977	1977	1977	1977	0
334	20231130	160000	23927155	1977	1977	1977	1977	0
335	20231130	155900	23927155	1977	1977	1977	1977	0
336	20231130	155800	23927155	1977	1977	1977	1977	0
337	20231130	155700	23927155	1977	1977	1977	1977	0
338	20231130	155600	23927155	1977	1977	1977	1977	0
339	20231130	155500	23927155	1977	1977	1977	1977	0
340	20231130	155400	23927155	1977	1977	1977	1977	0
341	20231130	155300	23927155	1977	1977	1977	1977	0
342	20231130	155200	23927155	1977	1977	1977	1977	0
343	20231130	155100	23927155	1977	1977	1977	1977	0
344	20231130	155000	23927155	1977	1977	1977	1977	0
345	20231130	154900	23927155	1977	1977	1977	1977	0
346	20231130	154800	23927155	1977	1977	1977	1977	0
347	20231130	154700	23927155	1977	1977	1977	1977	0
348	20231130	154600	23927155	1977	1977	1977	1977	0
349	20231130	154500	23927155	1977	1977	1977	1977	0
350	20231130	154400	23927155	1977	1977	1977	1977	0
351	20231130	154300	23927155	1977	1977	1977	1977	0
352	20231130	154200	23927155	1977	1977	1977	1977	0
353	20231130	154100	23927155	1977	1977	1977	1977	0
354	20231130	154000	23927155	1977	1977	1977	1977	0
355	20231130	153900	23927155	1977	1977	1977	1977	0
356	20231130	153800	23927155	1977	1977	1977	1977	0
357	20231130	153700	23927155	1977	1977	1977	1977	0
358	20231130	153600	23927155	1977	1977	1977	1977	0
359	20231130	153500	23927155	1977	1977	1977	1977	0
360	20231130	153400	23927155	1977	1977	1977	1977	0
361	20231130	153300	23927155	1977	1977	1977	1977	0
362	20231130	153200	23927155	1977	1977	1977	1977	100
363	20231130	153100	23927155	1977	1977	1977	1977	0
364	20231130	153000	23927155	1977	1977	1977	1977	100
365	20231130	152900	23729455	1977	1977	1977	1977	0
366	20231130	152800	23729455	1977	1977	1977	1977	0
367	20231130	152700	23729455	1977	1977	1977	1977	0
368	20231130	152600	23729455	1977	1977	1977	1977	0
369	20231130	152500	23729455	1977	1977	1977	1977	0
370	20231130	152400	23729455	1977	1977	1977	1977	0
371	20231130	152300	23729455	1977	1977	1977	1977	0
372	20231130	152200	23729455	1977	1977	1977	1977	0
373	20231130	152100	23729455	1977	1977	1977	1977	0
374	20231130	152000	23729455	1977	1977	1977	1977	0
375	20231130	151900	23729455	1977	1975	1977	1975	160
376	20231130	151800	23413429	1975	1975	1975	1975	0
377	20231130	151700	23413429	1975	1975	1975	1975	0
378	20231130	151600	23413429	1975	1975	1975	1975	0
379	20231130	151500	23413429	1975	1975	1975	1975	65
380	20231130	151400	23285054	1975	1975	1975	1975	0
381	20231130	151300	23285054	1975	1975	1975	1975	0
382	20231130	151200	23285054	1975	1975	1975	1975	0
383	20231130	151100	23285054	1975	1975	1975	1975	0
384	20231130	151000	23285054	1975	1975	1975	1975	60
385	20231130	150900	23166554	1975	1975	1975	1975	0
386	20231130	150800	23166554	1975	1975	1975	1975	0
387	20231130	150700	23166554	1975	1975	1975	1975	0
388	20231130	150600	23166554	1975	1975	1975	1975	0
389	20231130	150500	23166554	1975	1975	1975	1975	0
390	20231130	150400	23166554	1975	1975	1975	1975	0
391	20231130	150300	23166554	1975	1975	1975	1975	0
392	20231130	150200	23166554	1975	1975	1975	1975	0
393	20231130	150100	23166554	1975	1975	1975	1975	0
394	20231130	150000	23166554	1975	1975	1975	1975	0
395	20231130	145900	23166554	1975	1975	1975	1975	0
396	20231130	145800	23166554	1975	1975	1975	1975	0
397	20231130	145700	23166554	1975	1975	1975	1975	0
398	20231130	145600	23166554	1975	1975	1975	1975	0
399	20231130	145500	23166554	1975	1975	1975	1975	0
400	20231130	145400	23166554	1975	1975	1975	1975	0
401	20231130	145300	23166554	1975	1975	1975	1975	0
402	20231130	145200	23166554	1975	1975	1975	1975	0
403	20231130	145100	23166554	1975	1975	1975	1975	0
404	20231130	145000	23166554	1975	1975	1975	1975	0
405	20231130	144900	23166554	1975	1975	1975	1975	55
406	20231130	144800	23057929	1975	1975	1975	1975	0
407	20231130	144700	23057929	1975	1975	1975	1975	0
408	20231130	144600	23057929	1975	1975	1975	1975	0
409	20231130	144500	23057929	1975	1975	1975	1975	0
410	20231130	144400	23057929	1975	1975	1975	1975	1
411	20231130	144300	23055954	1975	1975	1975	1975	0
412	20231130	144200	23055954	1975	1975	1975	1975	0
413	20231130	144100	23055954	1975	1975	1975	1975	0
414	20231130	144000	23055954	1975	1975	1975	1975	0
415	20231130	143900	23055954	1975	1975	1975	1975	0
416	20231130	143800	23055954	1975	1975	1975	1975	0
417	20231130	143700	23055954	1975	1975	1975	1975	3
418	20231130	143600	23050029	1973	1973	1973	1973	0
419	20231130	143500	23050029	1973	1973	1973	1973	0
420	20231130	143400	23050029	1973	1973	1973	1973	0
421	20231130	143300	23050029	1973	1973	1973	1973	1
422	20231130	143200	23048056	1974	1974	1974	1974	20
423	20231130	143100	23008576	1975	1975	1975	1975	0
424	20231130	143000	23008576	1975	1975	1975	1975	0
425	20231130	142900	23008576	1975	1975	1975	1975	0
426	20231130	142800	23008576	1975	1975	1975	1975	0
427	20231130	142700	23008576	1975	1975	1975	1975	0
428	20231130	142600	23008576	1975	1975	1975	1975	0
429	20231130	142500	23008576	1975	1975	1975	1975	0
430	20231130	142400	23008576	1975	1975	1975	1975	0
431	20231130	142300	23008576	1975	1975	1975	1975	0
432	20231130	142200	23008576	1975	1975	1975	1975	0
433	20231130	142100	23008576	1975	1975	1975	1975	0
434	20231130	142000	23008576	1975	1975	1975	1975	0
435	20231130	141900	23008576	1975	1975	1975	1975	0
436	20231130	141800	23008576	1975	1975	1975	1975	0
437	20231130	141700	23008576	1975	1976	1976	1975	11
438	20231130	141600	22986845	1977	1977	1977	1977	0
439	20231130	141500	22986845	1977	1977	1977	1977	0
440	20231130	141400	22986845	1977	1977	1977	1977	0
441	20231130	141300	22986845	1977	1977	1977	1977	0
442	20231130	141200	22986845	1977	1977	1977	1977	0
443	20231130	141100	22986845	1977	1977	1977	1977	0
444	20231130	141000	22986845	1977	1977	1977	1977	0
445	20231130	140900	22986845	1977	1977	1977	1977	0
446	20231130	140800	22986845	1977	1977	1977	1977	0
447	20231130	140700	22986845	1977	1977	1977	1977	0
448	20231130	140600	22986845	1977	1977	1977	1977	0
449	20231130	140500	22986845	1977	1977	1977	1977	0
450	20231130	140400	22986845	1977	1977	1977	1977	0
451	20231130	140300	22986845	1977	1977	1977	1977	0
452	20231130	140200	22986845	1977	1977	1977	1977	0
453	20231130	140100	22986845	1977	1977	1977	1977	0
454	20231130	140000	22986845	1977	1977	1977	1977	0
455	20231130	135900	22986845	1977	1977	1977	1977	0
456	20231130	135800	22986845	1977	1977	1977	1977	0
457	20231130	135700	22986845	1977	1977	1977	1977	0
458	20231130	135600	22986845	1977	1977	1977	1977	0
459	20231130	135500	22986845	1977	1977	1977	1977	0
460	20231130	135400	22986845	1977	1977	1977	1977	0
461	20231130	135300	22986845	1977	1977	1977	1977	0
462	20231130	135200	22986845	1977	1977	1977	1977	0
463	20231130	135100	22986845	1977	1977	1977	1977	0
464	20231130	135000	22986845	1977	1977	1977	1977	0
465	20231130	134900	22986845	1977	1977	1977	1977	0
466	20231130	134800	22986845	1977	1977	1977	1977	0
467	20231130	134700	22986845	1977	1977	1977	1977	0
468	20231130	134600	22986845	1977	1977	1977	1977	0
469	20231130	134500	22986845	1977	1977	1977	1977	0
470	20231130	134400	22986845	1977	1977	1977	1977	0
471	20231130	134300	22986845	1977	1977	1977	1977	15
472	20231130	134200	22957190	1977	1977	1977	1977	0
473	20231130	134100	22957190	1977	1977	1977	1977	0
474	20231130	134000	22957190	1977	1977	1977	1977	0
475	20231130	133900	22957190	1977	1977	1977	1977	0
476	20231130	133800	22957190	1977	1977	1977	1977	0
477	20231130	133700	22957190	1977	1977	1977	1977	10
478	20231130	133600	22937420	1977	1977	1977	1977	0
479	20231130	133500	22937420	1977	1977	1977	1977	0
480	20231130	133400	22937420	1977	1977	1977	1977	0
481	20231130	133300	22937420	1977	1977	1977	1977	0
482	20231130	133200	22937420	1977	1977	1977	1977	0
483	20231130	133100	22937420	1977	1977	1977	1977	0
484	20231130	133000	22937420	1977	1977	1977	1977	0
485	20231130	132900	22937420	1977	1977	1977	1977	0
486	20231130	132800	22937420	1977	1977	1977	1977	0
487	20231130	132700	22937420	1977	1977	1977	1977	0
488	20231130	132600	22937420	1977	1977	1977	1977	0
489	20231130	132500	22937420	1977	1977	1977	1977	0
490	20231130	132400	22937420	1977	1977	1977	1977	0
491	20231130	132300	22937420	1977	1977	1977	1977	0
492	20231130	132200	22937420	1977	1977	1977	1977	0
493	20231130	132100	22937420	1977	1977	1977	1977	0
494	20231130	132000	22937420	1977	1977	1977	1977	0
495	20231130	131900	22937420	1977	1977	1977	1977	0
496	20231130	131800	22937420	1977	1977	1977	1977	0
497	20231130	131700	22937420	1977	1977	1977	1977	0
498	20231130	131600	22937420	1977	1977	1977	1977	0
499	20231130	131500	22937420	1977	1977	1977	1977	0
500	20231130	131400	22937420	1977	1977	1977	1977	0
501	20231130	131300	22937420	1977	1977	1977	1977	30
502	20231130	131200	22878110	1977	1977	1977	1977	0
503	20231130	131100	22878110	1977	1977	1977	1977	0
504	20231130	131000	22878110	1977	1977	1977	1977	7
505	20231130	130900	22864271	1977	1977	1977	1977	0
506	20231130	130800	22864271	1977	1977	1977	1977	0
507	20231130	130700	22864271	1977	1977	1977	1977	0
508	20231130	130600	22864271	1977	1977	1977	1977	15
509	20231130	130500	22834616	1977	1977	1977	1977	0
510	20231130	130400	22834616	1977	1977	1977	1977	0
511	20231130	130300	22834616	1977	1977	1977	1977	0
512	20231130	130200	22834616	1977	1977	1977	1977	2
513	20231130	130100	22830662	1977	1977	1977	1977	0
514	20231130	130000	22830662	1977	1977	1977	1977	0
515	20231130	125900	22830662	1977	1977	1977	1977	0
516	20231130	125800	22830662	1977	1977	1977	1977	0
517	20231130	125700	22830662	1977	1977	1977	1977	0
518	20231130	125600	22830662	1977	1977	1977	1977	0
519	20231130	125500	22830662	1977	1977	1977	1977	0
520	20231130	125400	22830662	1977	1977	1977	1977	0
521	20231130	125300	22830662	1977	1977	1977	1977	0
522	20231130	125200	22830662	1977	1977	1977	1977	0
523	20231130	125100	22830662	1977	1977	1977	1977	0
524	20231130	125000	22830662	1977	1977	1977	1977	0
525	20231130	124900	22830662	1977	1977	1977	1977	0
526	20231130	124800	22830662	1977	1977	1977	1977	0
527	20231130	124700	22830662	1977	1977	1977	1977	0
528	20231130	124600	22830662	1977	1977	1977	1977	0
529	20231130	124500	22830662	1977	1977	1977	1977	0
530	20231130	124400	22830662	1977	1977	1977	1977	0
531	20231130	124300	22830662	1977	1977	1977	1977	0
532	20231130	124200	22830662	1977	1977	1977	1977	0
533	20231130	124100	22830662	1977	1977	1977	1977	0
534	20231130	124000	22830662	1977	1977	1977	1977	0
535	20231130	123900	22830662	1977	1977	1977	1977	0
536	20231130	123800	22830662	1977	1977	1977	1977	0
537	20231130	123700	22830662	1977	1977	1977	1977	0
538	20231130	123600	22830662	1977	1977	1977	1977	94
539	20231130	123500	22644824	1977	1977	1977	1977	0
540	20231130	123400	22644824	1977	1977	1977	1977	0
541	20231130	123300	22644824	1977	1977	1977	1977	0
542	20231130	123200	22644824	1977	1977	1977	1977	0
543	20231130	123100	22644824	1977	1977	1977	1977	0
544	20231130	123000	22644824	1977	1977	1977	1977	0
545	20231130	122900	22644824	1977	1977	1977	1977	0
546	20231130	122800	22644824	1977	1977	1977	1977	0
547	20231130	122700	22644824	1977	1977	1977	1977	0
548	20231130	122600	22644824	1977	1977	1977	1977	0
549	20231130	122500	22644824	1977	1977	1977	1977	0
550	20231130	122400	22644824	1977	1977	1977	1977	0
551	20231130	122300	22644824	1977	1977	1977	1977	0
552	20231130	122200	22644824	1977	1977	1977	1977	5
553	20231130	122100	22634939	1977	1977	1977	1977	0
554	20231130	122000	22634939	1977	1977	1977	1977	0
555	20231130	121900	22634939	1977	1977	1977	1977	0
556	20231130	121800	22634939	1977	1977	1977	1977	0
557	20231130	121700	22634939	1977	1977	1977	1977	0
558	20231130	121600	22634939	1977	1977	1977	1977	0
559	20231130	121500	22634939	1977	1977	1977	1977	0
560	20231130	121400	22634939	1977	1977	1977	1977	0
561	20231130	121300	22634939	1977	1977	1977	1977	0
562	20231130	121200	22634939	1977	1977	1977	1977	0
563	20231130	121100	22634939	1977	1977	1977	1977	0
564	20231130	121000	22634939	1977	1977	1977	1977	0
565	20231130	120900	22634939	1977	1977	1977	1977	0
566	20231130	120800	22634939	1977	1977	1977	1977	100
567	20231130	120700	22437239	1977	1977	1977	1977	0
568	20231130	120600	22437239	1977	1977	1977	1977	0
569	20231130	120500	22437239	1977	1977	1977	1977	0
570	20231130	120400	22437239	1977	1977	1977	1977	0
571	20231130	120300	22437239	1977	1977	1977	1977	0
572	20231130	120200	22437239	1977	1977	1977	1977	0
573	20231130	120100	22437239	1977	1977	1977	1977	0
574	20231130	120000	22437239	1977	1977	1977	1977	0
575	20231130	115900	22437239	1977	1977	1977	1977	0
576	20231130	115800	22437239	1977	1977	1977	1977	0
577	20231130	115700	22437239	1977	1977	1977	1977	0
578	20231130	115600	22437239	1977	1977	1977	1977	0
579	20231130	115500	22437239	1977	1977	1977	1977	0
580	20231130	115400	22437239	1977	1977	1977	1977	0
581	20231130	115300	22437239	1977	1977	1977	1977	0
582	20231130	115200	22437239	1977	1977	1977	1977	0
583	20231130	115100	22437239	1977	1977	1977	1977	0
584	20231130	115000	22437239	1977	1977	1977	1977	0
585	20231130	114900	22437239	1977	1977	1977	1977	0
586	20231130	114800	22437239	1977	1977	1977	1977	1
587	20231130	114700	22435262	1977	1977	1977	1977	0
588	20231130	114600	22435262	1977	1977	1977	1977	0
589	20231130	114500	22435262	1977	1977	1977	1977	0
590	20231130	114400	22435262	1977	1977	1977	1977	0
591	20231130	114300	22435262	1977	1977	1977	1977	0
592	20231130	114200	22435262	1977	1977	1977	1977	0
593	20231130	114100	22435262	1977	1977	1977	1977	0
594	20231130	114000	22435262	1977	1977	1977	1977	0
595	20231130	113900	22435262	1977	1977	1977	1977	0
596	20231130	113800	22435262	1977	1977	1977	1977	0
597	20231130	113700	22435262	1977	1977	1977	1977	0
598	20231130	113600	22435262	1977	1977	1977	1977	505
599	20231130	113500	21436877	1977	1977	1977	1977	0
600	20231130	113400	21436877	1977	1977	1977	1977	0
601	20231130	113300	21436877	1977	1977	1977	1977	0
602	20231130	113200	21436877	1977	1977	1977	1977	0
603	20231130	113100	21436877	1977	1977	1977	1977	0
604	20231130	113000	21436877	1977	1977	1977	1977	0
605	20231130	112900	21436877	1977	1977	1977	1977	0
606	20231130	112800	21436877	1977	1977	1977	1977	0
607	20231130	112700	21436877	1977	1977	1977	1977	0
608	20231130	112600	21436877	1977	1977	1977	1977	0
609	20231130	112500	21436877	1977	1977	1977	1977	0
610	20231130	112400	21436877	1977	1977	1977	1977	0
611	20231130	112300	21436877	1977	1977	1977	1977	0
612	20231130	112200	21436877	1977	1977	1977	1977	0
613	20231130	112100	21436877	1977	1977	1977	1977	0
614	20231130	112000	21436877	1977	1977	1977	1977	0
615	20231130	111900	21436877	1977	1977	1977	1977	0
616	20231130	111800	21436877	1977	1977	1977	1977	0
617	20231130	111700	21436877	1977	1977	1977	1977	0
618	20231130	111600	21436877	1977	1977	1977	1977	0
619	20231130	111500	21436877	1977	1977	1977	1977	0
620	20231130	111400	21436877	1977	1977	1977	1977	0
621	20231130	111300	21436877	1977	1977	1977	1977	10
622	20231130	111200	21417107	1977	1977	1977	1977	44
623	20231130	111100	21330119	1977	1977	1977	1977	0
624	20231130	111000	21330119	1977	1977	1977	1977	0
625	20231130	110900	21330119	1977	1977	1977	1977	0
626	20231130	110800	21330119	1977	1977	1977	1977	0
627	20231130	110700	21330119	1977	1977	1977	1977	0
628	20231130	110600	21330119	1977	1977	1977	1977	0
629	20231130	110500	21330119	1977	1977	1977	1977	0
630	20231130	110400	21330119	1977	1977	1977	1977	50
631	20231130	110300	21231269	1977	1977	1977	1977	0
632	20231130	110200	21231269	1977	1977	1977	1977	0
633	20231130	110100	21231269	1977	1977	1977	1977	0
634	20231130	110000	21231269	1977	1977	1977	1977	0
635	20231130	105900	21231269	1977	1977	1977	1977	0
636	20231130	105800	21231269	1977	1977	1977	1977	0
637	20231130	105700	21231269	1977	1977	1977	1977	0
638	20231130	105600	21231269	1977	1977	1977	1977	0
639	20231130	105500	21231269	1977	1977	1977	1977	0
640	20231130	105400	21231269	1977	1977	1977	1977	0
641	20231130	105300	21231269	1977	1977	1977	1977	0
642	20231130	105200	21231269	1977	1977	1977	1977	0
643	20231130	105100	21231269	1977	1977	1977	1977	0
644	20231130	105000	21231269	1977	1977	1977	1977	0
645	20231130	104900	21231269	1977	1977	1977	1977	0
646	20231130	104800	21231269	1977	1977	1977	1977	1
647	20231130	104700	21229292	1967	1967	1967	1967	0
648	20231130	104600	21229292	1967	1967	1967	1967	0
649	20231130	104500	21229292	1967	1967	1967	1967	0
650	20231130	104400	21229292	1967	1967	1967	1967	0
651	20231130	104300	21229292	1967	1967	1967	1967	0
652	20231130	104200	21229292	1967	1967	1967	1967	0
653	20231130	104100	21229292	1967	1967	1967	1967	0
654	20231130	104000	21229292	1967	1967	1967	1967	0
655	20231130	103900	21229292	1967	1967	1967	1967	0
656	20231130	103800	21229292	1967	1967	1967	1967	0
657	20231130	103700	21229292	1967	1967	1967	1967	27
658	20231130	103600	21176183	1977	1977	1977	1977	0
659	20231130	103500	21176183	1977	1977	1977	1977	0
660	20231130	103400	21176183	1977	1977	1977	1977	0
661	20231130	103300	21176183	1977	1977	1977	1977	10
662	20231130	103200	21156413	1967	1967	1967	1967	0
663	20231130	103100	21156413	1967	1967	1967	1967	0
664	20231130	103000	21156413	1967	1967	1967	1967	0
665	20231130	102900	21156413	1967	1967	1967	1967	0
666	20231130	102800	21156413	1967	1967	1967	1967	0
667	20231130	102700	21156413	1967	1967	1967	1967	0
668	20231130	102600	21156413	1967	1970	1970	1967	2408
669	20231130	102500	16417429	1970	1972	1972	1970	1892
670	20231130	102400	12688777	1972	1972	1972	1972	0
671	20231130	102300	12688777	1972	1972	1972	1972	0
672	20231130	102200	12688777	1972	1974	1974	1972	1296
673	20231130	102100	10131043	1974	1974	1974	1974	0
674	20231130	102000	10131043	1974	1974	1974	1974	0
675	20231130	101900	10131043	1974	1974	1974	1974	0
676	20231130	101800	10131043	1974	1974	1974	1974	14
677	20231130	101700	10103407	1972	1972	1972	1972	0
678	20231130	101600	10103407	1972	1972	1972	1972	0
679	20231130	101500	10103407	1972	1972	1972	1972	0
680	20231130	101400	10103407	1972	1972	1972	1972	0
681	20231130	101300	10103407	1972	1972	1972	1972	0
682	20231130	101200	10103407	1972	1972	1972	1972	0
683	20231130	101100	10103407	1972	1972	1972	1972	0
684	20231130	101000	10103407	1972	1972	1972	1972	2700
685	20231130	100900	4779007	1972	1972	1972	1972	0
686	20231130	100800	4779007	1972	1972	1972	1972	0
687	20231130	100700	4779007	1972	1972	1972	1972	0
688	20231130	100600	4779007	1972	1972	1972	1972	0
689	20231130	100500	4779007	1972	1972	1972	1972	0
690	20231130	100400	4779007	1972	1972	1972	1972	0
691	20231130	100300	4779007	1972	1972	1972	1972	96
692	20231130	100200	4589695	1972	1972	1972	1972	0
693	20231130	100100	4589695	1972	1972	1972	1972	0
694	20231130	100000	4589695	1972	1972	1972	1972	0
695	20231130	095900	4589695	1972	1972	1972	1972	0
696	20231130	095800	4589695	1972	1972	1972	1972	169
697	20231130	095700	4256427	1972	1977	1977	1972	87
698	20231130	095600	4084723	1971	1971	1971	1971	0
699	20231130	095500	4084723	1971	1971	1971	1971	0
700	20231130	095400	4084723	1971	1971	1971	1971	0
701	20231130	095300	4084723	1971	1971	1971	1971	0
702	20231130	095200	4084723	1971	1971	1971	1971	0
703	20231130	095100	4084723	1971	1971	1971	1971	0
704	20231130	095000	4084723	1971	1971	1971	1971	0
705	20231130	094900	4084723	1971	1971	1971	1971	0
706	20231130	094800	4084723	1971	1971	1971	1971	0
707	20231130	094700	4084723	1971	1971	1971	1971	0
708	20231130	094600	4084723	1971	1971	1971	1971	0
709	20231130	094500	4084723	1971	1971	1971	1971	0
710	20231130	094400	4084723	1971	1971	1971	1971	0
711	20231130	094300	4084723	1971	1971	1971	1971	0
712	20231130	094200	4084723	1971	1971	1971	1971	0
713	20231130	094100	4084723	1971	1971	1971	1971	50
714	20231130	094000	3986173	1971	1971	1971	1971	5
715	20231130	093900	3976318	1971	1971	1971	1971	0
716	20231130	093800	3976318	1971	1971	1971	1971	0
717	20231130	093700	3976318	1971	1971	1971	1971	0
718	20231130	093600	3976318	1971	1971	1971	1971	0
719	20231130	093500	3976318	1971	1971	1971	1971	0
720	20231130	093400	3976318	1971	1971	1971	1971	0
721	20231130	093300	3976318	1971	1971	1971	1971	0
722	20231130	093200	3976318	1971	1971	1971	1971	0
723	20231130	093100	3976318	1971	1971	1971	1971	39
724	20231130	093000	3899449	1971	1971	1971	1971	0
725	20231130	092900	3899449	1971	1971	1971	1971	0
726	20231130	092800	3899449	1971	1971	1971	1971	0
727	20231130	092700	3899449	1971	1971	1971	1971	0
728	20231130	092600	3899449	1971	1971	1971	1971	0
729	20231130	092500	3899449	1971	1971	1971	1971	0
730	20231130	092400	3899449	1971	1970	1971	1970	855
731	20231130	092300	2215085	1970	1970	1970	1970	1
732	20231130	092200	2213115	1970	1970	1970	1970	0
733	20231130	092100	2213115	1970	1970	1970	1970	0
734	20231130	092000	2213115	1970	1970	1970	1970	100
735	20231130	091900	2016115	1970	1970	1970	1970	377
736	20231130	091800	1273425	1970	1972	1972	1970	417
737	20231130	091700	451629	1971	1971	1971	1971	0
738	20231130	091600	451629	1971	1971	1971	1971	0
739	20231130	091500	451629	1971	1971	1971	1971	10
740	20231130	091400	431919	1971	1971	1971	1971	0
741	20231130	091300	431919	1971	1971	1971	1971	0
742	20231130	091200	431919	1971	1971	1971	1971	0
743	20231130	091100	431919	1971	1971	1971	1971	0
744	20231130	091000	431919	1971	1971	1971	1971	0
745	20231130	090900	431919	1971	1971	1971	1971	123
746	20231130	090800	189486	1971	1971	1971	1971	0
747	20231130	090700	189486	1971	1971	1971	1971	2
748	20231130	090600	185544	1971	1972	1972	1971	64
749	20231130	090500	59370	1979	1979	1979	1979	0
750	20231130	090400	59370	1979	1979	1979	1979	0
751	20231130	090300	59370	1979	1979	1979	1979	0
752	20231130	090200	59370	1979	1979	1979	1979	30
753	20231130	090100	0	1981	1981	1981	1981	0
754	20231130	090000	0	1981	1981	1981	1981	0