KissMeData/451700/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	212900	36879290	1973	1973	1973	1973	10
3	20231130	212800	36879290	1973	1973	1973	1973	0
4	20231130	212700	36879290	1973	1973	1973	1973	0
5	20231130	212600	36879290	1973	1973	1973	1973	0
6	20231130	212500	36879290	1973	1973	1973	1973	0
7	20231130	212400	36879290	1973	1973	1973	1973	0
8	20231130	212300	36879290	1973	1973	1973	1973	0
9	20231130	212200	36879290	1973	1973	1973	1973	0
10	20231130	212100	36879290	1973	1973	1973	1973	0
11	20231130	212000	36879290	1973	1973	1973	1973	0
12	20231130	211900	36879290	1973	1973	1973	1973	0
13	20231130	211800	36879290	1973	1973	1973	1973	0
14	20231130	211700	36879290	1973	1973	1973	1973	0
15	20231130	211600	36879290	1973	1973	1973	1973	0
16	20231130	211500	36879290	1973	1973	1973	1973	0
17	20231130	211400	36879290	1973	1973	1973	1973	0
18	20231130	211300	36879290	1973	1973	1973	1973	0
19	20231130	211200	36879290	1973	1973	1973	1973	0
20	20231130	211100	36879290	1973	1973	1973	1973	0
21	20231130	211000	36879290	1973	1973	1973	1973	0
22	20231130	210900	36879290	1973	1973	1973	1973	0
23	20231130	210800	36879290	1973	1973	1973	1973	0
24	20231130	210700	36879290	1973	1973	1973	1973	0
25	20231130	210600	36879290	1973	1973	1973	1973	0
26	20231130	210500	36879290	1973	1973	1973	1973	0
27	20231130	210400	36879290	1973	1973	1973	1973	0
28	20231130	210300	36879290	1973	1973	1973	1973	0
29	20231130	210200	36879290	1973	1973	1973	1973	0
30	20231130	210100	36879290	1973	1973	1973	1973	0
31	20231130	210000	36879290	1973	1973	1973	1973	0
32	20231130	205900	36879290	1973	1973	1973	1973	10
33	20231130	205800	36879290	1973	1973	1973	1973	0
34	20231130	205700	36879290	1973	1973	1973	1973	0
35	20231130	205600	36879290	1973	1973	1973	1973	0
36	20231130	205500	36879290	1973	1973	1973	1973	0
37	20231130	205400	36879290	1973	1973	1973	1973	0
38	20231130	205300	36879290	1973	1973	1973	1973	0
39	20231130	205200	36879290	1973	1973	1973	1973	0
40	20231130	205100	36879290	1973	1973	1973	1973	0
41	20231130	205000	36879290	1973	1973	1973	1973	0
42	20231130	204900	36879290	1973	1973	1973	1973	0
43	20231130	204800	36879290	1973	1973	1973	1973	0
44	20231130	204700	36879290	1973	1973	1973	1973	0
45	20231130	204600	36879290	1973	1973	1973	1973	0
46	20231130	204500	36879290	1973	1973	1973	1973	0
47	20231130	204400	36879290	1973	1973	1973	1973	0
48	20231130	204300	36879290	1973	1973	1973	1973	0
49	20231130	204200	36879290	1973	1973	1973	1973	0
50	20231130	204100	36879290	1973	1973	1973	1973	0
51	20231130	204000	36879290	1973	1973	1973	1973	0
52	20231130	203900	36879290	1973	1973	1973	1973	0
53	20231130	203800	36879290	1973	1973	1973	1973	0
54	20231130	203700	36879290	1973	1973	1973	1973	0
55	20231130	203600	36879290	1973	1973	1973	1973	0
56	20231130	203500	36879290	1973	1973	1973	1973	0
57	20231130	203400	36879290	1973	1973	1973	1973	0
58	20231130	203300	36879290	1973	1973	1973	1973	0
59	20231130	203200	36879290	1973	1973	1973	1973	0
60	20231130	203100	36879290	1973	1973	1973	1973	0
61	20231130	203000	36879290	1973	1973	1973	1973	0
62	20231130	202900	36879290	1973	1973	1973	1973	10
63	20231130	202800	36879290	1973	1973	1973	1973	0
64	20231130	202700	36879290	1973	1973	1973	1973	0
65	20231130	202600	36879290	1973	1973	1973	1973	0
66	20231130	202500	36879290	1973	1973	1973	1973	0
67	20231130	202400	36879290	1973	1973	1973	1973	0
68	20231130	202300	36879290	1973	1973	1973	1973	0
69	20231130	202200	36879290	1973	1973	1973	1973	0
70	20231130	202100	36879290	1973	1973	1973	1973	0
71	20231130	202000	36879290	1973	1973	1973	1973	0
72	20231130	201900	36879290	1973	1973	1973	1973	0
73	20231130	201800	36879290	1973	1973	1973	1973	0
74	20231130	201700	36879290	1973	1973	1973	1973	0
75	20231130	201600	36879290	1973	1973	1973	1973	0
76	20231130	201500	36879290	1973	1973	1973	1973	0
77	20231130	201400	36879290	1973	1973	1973	1973	0
78	20231130	201300	36879290	1973	1973	1973	1973	0
79	20231130	201200	36879290	1973	1973	1973	1973	0
80	20231130	201100	36879290	1973	1973	1973	1973	0
81	20231130	201000	36879290	1973	1973	1973	1973	0
82	20231130	200900	36879290	1973	1973	1973	1973	0
83	20231130	200800	36879290	1973	1973	1973	1973	0
84	20231130	200700	36879290	1973	1973	1973	1973	0
85	20231130	200600	36879290	1973	1973	1973	1973	0
86	20231130	200500	36879290	1973	1973	1973	1973	0
87	20231130	200400	36879290	1973	1973	1973	1973	0
88	20231130	200300	36879290	1973	1973	1973	1973	0
89	20231130	200200	36879290	1973	1973	1973	1973	0
90	20231130	200100	36879290	1973	1973	1973	1973	0
91	20231130	200000	36879290	1973	1973	1973	1973	0
92	20231130	195900	36879290	1973	1973	1973	1973	10
93	20231130	195800	36879290	1973	1973	1973	1973	0
94	20231130	195700	36879290	1973	1973	1973	1973	0
95	20231130	195600	36879290	1973	1973	1973	1973	0
96	20231130	195500	36879290	1973	1973	1973	1973	0
97	20231130	195400	36879290	1973	1973	1973	1973	0
98	20231130	195300	36879290	1973	1973	1973	1973	0
99	20231130	195200	36879290	1973	1973	1973	1973	0
100	20231130	195100	36879290	1973	1973	1973	1973	0
101	20231130	195000	36879290	1973	1973	1973	1973	0
102	20231130	194900	36879290	1973	1973	1973	1973	0
103	20231130	194800	36879290	1973	1973	1973	1973	0
104	20231130	194700	36879290	1973	1973	1973	1973	0
105	20231130	194600	36879290	1973	1973	1973	1973	0
106	20231130	194500	36879290	1973	1973	1973	1973	0
107	20231130	194400	36879290	1973	1973	1973	1973	0
108	20231130	194300	36879290	1973	1973	1973	1973	0
109	20231130	194200	36879290	1973	1973	1973	1973	0
110	20231130	194100	36879290	1973	1973	1973	1973	0
111	20231130	194000	36879290	1973	1973	1973	1973	0
112	20231130	193900	36879290	1973	1973	1973	1973	0
113	20231130	193800	36879290	1973	1973	1973	1973	0
114	20231130	193700	36879290	1973	1973	1973	1973	0
115	20231130	193600	36879290	1973	1973	1973	1973	0
116	20231130	193500	36879290	1973	1973	1973	1973	0
117	20231130	193400	36879290	1973	1973	1973	1973	0
118	20231130	193300	36879290	1973	1973	1973	1973	0
119	20231130	193200	36879290	1973	1973	1973	1973	0
120	20231130	193100	36879290	1973	1973	1973	1973	0
121	20231130	193000	36879290	1973	1973	1973	1973	0
122	20231130	192900	36879290	1973	1973	1973	1973	10
123	20231130	192800	36879290	1973	1973	1973	1973	0
124	20231130	192700	36879290	1973	1973	1973	1973	0
125	20231130	192600	36879290	1973	1973	1973	1973	0
126	20231130	192500	36879290	1973	1973	1973	1973	0
127	20231130	192400	36879290	1973	1973	1973	1973	0
128	20231130	192300	36879290	1973	1973	1973	1973	0
129	20231130	192200	36879290	1973	1973	1973	1973	0
130	20231130	192100	36879290	1973	1973	1973	1973	0
131	20231130	192000	36879290	1973	1973	1973	1973	0
132	20231130	191900	36879290	1973	1973	1973	1973	0
133	20231130	191800	36879290	1973	1973	1973	1973	0
134	20231130	191700	36879290	1973	1973	1973	1973	0
135	20231130	191600	36879290	1973	1973	1973	1973	0
136	20231130	191500	36879290	1973	1973	1973	1973	0
137	20231130	191400	36879290	1973	1973	1973	1973	0
138	20231130	191300	36879290	1973	1973	1973	1973	0
139	20231130	191200	36879290	1973	1973	1973	1973	0
140	20231130	191100	36879290	1973	1973	1973	1973	0
141	20231130	191000	36879290	1973	1973	1973	1973	0
142	20231130	190900	36879290	1973	1973	1973	1973	0
143	20231130	190800	36879290	1973	1973	1973	1973	0
144	20231130	190700	36879290	1973	1973	1973	1973	0
145	20231130	190600	36879290	1973	1973	1973	1973	0
146	20231130	190500	36879290	1973	1973	1973	1973	0
147	20231130	190400	36879290	1973	1973	1973	1973	0
148	20231130	190300	36879290	1973	1973	1973	1973	0
149	20231130	190200	36879290	1973	1973	1973	1973	0
150	20231130	190100	36879290	1973	1973	1973	1973	0
151	20231130	190000	36879290	1973	1973	1973	1973	0
152	20231130	185900	36879290	1973	1973	1973	1973	10
153	20231130	185800	36879290	1973	1973	1973	1973	0
154	20231130	185700	36879290	1973	1973	1973	1973	0
155	20231130	185600	36879290	1973	1973	1973	1973	0
156	20231130	185500	36879290	1973	1973	1973	1973	0
157	20231130	185400	36879290	1973	1973	1973	1973	0
158	20231130	185300	36879290	1973	1973	1973	1973	0
159	20231130	185200	36879290	1973	1973	1973	1973	0
160	20231130	185100	36879290	1973	1973	1973	1973	0
161	20231130	185000	36879290	1973	1973	1973	1973	0
162	20231130	184900	36879290	1973	1973	1973	1973	0
163	20231130	184800	36879290	1973	1973	1973	1973	0
164	20231130	184700	36879290	1973	1973	1973	1973	0
165	20231130	184600	36879290	1973	1973	1973	1973	0
166	20231130	184500	36879290	1973	1973	1973	1973	0
167	20231130	184400	36879290	1973	1973	1973	1973	0
168	20231130	184300	36879290	1973	1973	1973	1973	0
169	20231130	184200	36879290	1973	1973	1973	1973	0
170	20231130	184100	36879290	1973	1973	1973	1973	0
171	20231130	184000	36879290	1973	1973	1973	1973	0
172	20231130	183900	36879290	1973	1973	1973	1973	0
173	20231130	183800	36879290	1973	1973	1973	1973	0
174	20231130	183700	36879290	1973	1973	1973	1973	0
175	20231130	183600	36879290	1973	1973	1973	1973	0
176	20231130	183500	36879290	1973	1973	1973	1973	0
177	20231130	183400	36879290	1973	1973	1973	1973	0
178	20231130	183300	36879290	1973	1973	1973	1973	0
179	20231130	183200	36879290	1973	1973	1973	1973	0
180	20231130	183100	36879290	1973	1973	1973	1973	0
181	20231130	183000	36879290	1973	1973	1973	1973	0
182	20231130	182900	36879290	1973	1973	1973	1973	10
183	20231130	182800	36879290	1973	1973	1973	1973	0
184	20231130	182700	36879290	1973	1973	1973	1973	0
185	20231130	182600	36879290	1973	1973	1973	1973	0
186	20231130	182500	36879290	1973	1973	1973	1973	0
187	20231130	182400	36879290	1973	1973	1973	1973	0
188	20231130	182300	36879290	1973	1973	1973	1973	0
189	20231130	182200	36879290	1973	1973	1973	1973	0
190	20231130	182100	36879290	1973	1973	1973	1973	0
191	20231130	182000	36879290	1973	1973	1973	1973	0
192	20231130	181900	36879290	1973	1973	1973	1973	0
193	20231130	181800	36879290	1973	1973	1973	1973	0
194	20231130	181700	36879290	1973	1973	1973	1973	0
195	20231130	181600	36879290	1973	1973	1973	1973	0
196	20231130	181500	36879290	1973	1973	1973	1973	0
197	20231130	181400	36879290	1973	1973	1973	1973	0
198	20231130	181300	36879290	1973	1973	1973	1973	0
199	20231130	181200	36879290	1973	1973	1973	1973	0
200	20231130	181100	36879290	1973	1973	1973	1973	0
201	20231130	181000	36879290	1973	1973	1973	1973	0
202	20231130	180900	36879290	1973	1973	1973	1973	0
203	20231130	180800	36879290	1973	1973	1973	1973	0
204	20231130	180700	36879290	1973	1973	1973	1973	0
205	20231130	180600	36879290	1973	1973	1973	1973	0
206	20231130	180500	36879290	1973	1973	1973	1973	0
207	20231130	180400	36879290	1973	1973	1973	1973	0
208	20231130	180300	36879290	1973	1973	1973	1973	0
209	20231130	180200	36879290	1973	1973	1973	1973	0
210	20231130	180100	36879290	1973	1973	1973	1973	0
211	20231130	180000	36879290	1973	1973	1973	1973	0
212	20231130	175900	36879290	1973	1973	1973	1973	10
213	20231130	175800	36879290	1973	1973	1973	1973	0
214	20231130	175700	36879290	1973	1973	1973	1973	0
215	20231130	175600	36879290	1973	1973	1973	1973	0
216	20231130	175500	36879290	1973	1973	1973	1973	0
217	20231130	175400	36879290	1973	1973	1973	1973	0
218	20231130	175300	36879290	1973	1973	1973	1973	0
219	20231130	175200	36879290	1973	1973	1973	1973	0
220	20231130	175100	36879290	1973	1973	1973	1973	0
221	20231130	175000	36879290	1973	1973	1973	1973	0
222	20231130	174900	36879290	1973	1973	1973	1973	0
223	20231130	174800	36879290	1973	1973	1973	1973	0
224	20231130	174700	36879290	1973	1973	1973	1973	0
225	20231130	174600	36879290	1973	1973	1973	1973	0
226	20231130	174500	36879290	1973	1973	1973	1973	0
227	20231130	174400	36879290	1973	1973	1973	1973	0
228	20231130	174300	36879290	1973	1973	1973	1973	0
229	20231130	174200	36879290	1973	1973	1973	1973	0
230	20231130	174100	36879290	1973	1973	1973	1973	0
231	20231130	174000	36879290	1973	1973	1973	1973	0
232	20231130	173900	36879290	1973	1973	1973	1973	0
233	20231130	173800	36879290	1973	1973	1973	1973	0
234	20231130	173700	36879290	1973	1973	1973	1973	0
235	20231130	173600	36879290	1973	1973	1973	1973	0
236	20231130	173500	36879290	1973	1973	1973	1973	0
237	20231130	173400	36879290	1973	1973	1973	1973	0
238	20231130	173300	36879290	1973	1973	1973	1973	0
239	20231130	173200	36879290	1973	1973	1973	1973	0
240	20231130	173100	36879290	1973	1973	1973	1973	0
241	20231130	173000	36879290	1973	1973	1973	1973	0
242	20231130	172900	36879290	1973	1973	1973	1973	10
243	20231130	172800	36879290	1973	1973	1973	1973	0
244	20231130	172700	36879290	1973	1973	1973	1973	0
245	20231130	172600	36879290	1973	1973	1973	1973	0
246	20231130	172500	36879290	1973	1973	1973	1973	0
247	20231130	172400	36879290	1973	1973	1973	1973	0
248	20231130	172300	36879290	1973	1973	1973	1973	0
249	20231130	172200	36879290	1973	1973	1973	1973	0
250	20231130	172100	36879290	1973	1973	1973	1973	0
251	20231130	172000	36879290	1973	1973	1973	1973	0
252	20231130	171900	36879290	1973	1973	1973	1973	0
253	20231130	171800	36879290	1973	1973	1973	1973	0
254	20231130	171700	36879290	1973	1973	1973	1973	0
255	20231130	171600	36879290	1973	1973	1973	1973	0
256	20231130	171500	36879290	1973	1973	1973	1973	0
257	20231130	171400	36879290	1973	1973	1973	1973	0
258	20231130	171300	36879290	1973	1973	1973	1973	0
259	20231130	171200	36879290	1973	1973	1973	1973	0
260	20231130	171100	36879290	1973	1973	1973	1973	0
261	20231130	171000	36879290	1973	1973	1973	1973	0
262	20231130	170900	36879290	1973	1973	1973	1973	0
263	20231130	170800	36879290	1973	1973	1973	1973	0
264	20231130	170700	36879290	1973	1973	1973	1973	0
265	20231130	170600	36879290	1973	1973	1973	1973	0
266	20231130	170500	36879290	1973	1973	1973	1973	0
267	20231130	170400	36879290	1973	1973	1973	1973	0
268	20231130	170300	36879290	1973	1973	1973	1973	0
269	20231130	170200	36879290	1973	1973	1973	1973	0
270	20231130	170100	36879290	1973	1973	1973	1973	0
271	20231130	170000	36879290	1973	1973	1973	1973	0
272	20231130	165900	36879290	1973	1973	1973	1973	10
273	20231130	165800	36879290	1973	1973	1973	1973	0
274	20231130	165700	36879290	1973	1973	1973	1973	0
275	20231130	165600	36879290	1973	1973	1973	1973	0
276	20231130	165500	36879290	1973	1973	1973	1973	0
277	20231130	165400	36879290	1973	1973	1973	1973	0
278	20231130	165300	36879290	1973	1973	1973	1973	0
279	20231130	165200	36879290	1973	1973	1973	1973	0
280	20231130	165100	36879290	1973	1973	1973	1973	0
281	20231130	165000	36879290	1973	1973	1973	1973	0
282	20231130	164900	36879290	1973	1973	1973	1973	0
283	20231130	164800	36879290	1973	1973	1973	1973	0
284	20231130	164700	36879290	1973	1973	1973	1973	0
285	20231130	164600	36879290	1973	1973	1973	1973	0
286	20231130	164500	36879290	1973	1973	1973	1973	0
287	20231130	164400	36879290	1973	1973	1973	1973	0
288	20231130	164300	36879290	1973	1973	1973	1973	0
289	20231130	164200	36879290	1973	1973	1973	1973	0
290	20231130	164100	36879290	1973	1973	1973	1973	0
291	20231130	164000	36879290	1973	1973	1973	1973	0
292	20231130	163900	36879290	1973	1973	1973	1973	0
293	20231130	163800	36879290	1973	1973	1973	1973	0
294	20231130	163700	36879290	1973	1973	1973	1973	0
295	20231130	163600	36879290	1973	1973	1973	1973	0
296	20231130	163500	36879290	1973	1973	1973	1973	0
297	20231130	163400	36879290	1973	1973	1973	1973	0
298	20231130	163300	36879290	1973	1973	1973	1973	0
299	20231130	163200	36879290	1973	1973	1973	1973	0
300	20231130	163100	36879290	1973	1973	1973	1973	0
301	20231130	163000	36879290	1973	1973	1973	1973	0
302	20231130	162900	36879290	1973	1973	1973	1973	10
303	20231130	162800	36879290	1973	1973	1973	1973	0
304	20231130	162700	36879290	1973	1973	1973	1973	0
305	20231130	162600	36879290	1973	1973	1973	1973	0
306	20231130	162500	36879290	1973	1973	1973	1973	0
307	20231130	162400	36879290	1973	1973	1973	1973	0
308	20231130	162300	36879290	1973	1973	1973	1973	0
309	20231130	162200	36879290	1973	1973	1973	1973	0
310	20231130	162100	36879290	1973	1973	1973	1973	0
311	20231130	162000	36879290	1973	1973	1973	1973	0
312	20231130	161900	36879290	1973	1973	1973	1973	0
313	20231130	161800	36879290	1973	1973	1973	1973	0
314	20231130	161700	36879290	1973	1973	1973	1973	0
315	20231130	161600	36879290	1973	1973	1973	1973	0
316	20231130	161500	36879290	1973	1973	1973	1973	0
317	20231130	161400	36879290	1973	1973	1973	1973	0
318	20231130	161300	36879290	1973	1973	1973	1973	0
319	20231130	161200	36879290	1973	1973	1973	1973	0
320	20231130	161100	36879290	1973	1973	1973	1973	0
321	20231130	161000	36879290	1973	1973	1973	1973	0
322	20231130	160900	36879290	1973	1973	1973	1973	0
323	20231130	160800	36879290	1973	1973	1973	1973	0
324	20231130	160700	36879290	1973	1973	1973	1973	0
325	20231130	160600	36879290	1973	1973	1973	1973	0
326	20231130	160500	36879290	1973	1973	1973	1973	0
327	20231130	160400	36879290	1973	1973	1973	1973	0
328	20231130	160300	36879290	1973	1973	1973	1973	0
329	20231130	160200	36879290	1973	1973	1973	1973	0
330	20231130	160100	36879290	1973	1973	1973	1973	0
331	20231130	160000	36879290	1973	1973	1973	1973	0
332	20231130	155900	36879290	1973	1973	1973	1973	10
333	20231130	155800	36879290	1973	1973	1973	1973	0
334	20231130	155700	36879290	1973	1973	1973	1973	0
335	20231130	155600	36879290	1973	1973	1973	1973	0
336	20231130	155500	36879290	1973	1973	1973	1973	0
337	20231130	155400	36879290	1973	1973	1973	1973	0
338	20231130	155300	36879290	1973	1973	1973	1973	0
339	20231130	155200	36879290	1973	1973	1973	1973	0
340	20231130	155100	36879290	1973	1973	1973	1973	0
341	20231130	155000	36879290	1973	1973	1973	1973	0
342	20231130	154900	36879290	1973	1973	1973	1973	0
343	20231130	154800	36879290	1973	1973	1973	1973	0
344	20231130	154700	36879290	1973	1973	1973	1973	0
345	20231130	154600	36879290	1973	1973	1973	1973	0
346	20231130	154500	36879290	1973	1973	1973	1973	0
347	20231130	154400	36879290	1973	1973	1973	1973	0
348	20231130	154300	36879290	1973	1973	1973	1973	0
349	20231130	154200	36879290	1973	1973	1973	1973	0
350	20231130	154100	36879290	1973	1973	1973	1973	0
351	20231130	154000	36879290	1973	1973	1973	1973	0
352	20231130	153900	36879290	1973	1973	1973	1973	0
353	20231130	153800	36879290	1973	1973	1973	1973	0
354	20231130	153700	36879290	1973	1973	1973	1973	0
355	20231130	153600	36879290	1973	1973	1973	1973	0
356	20231130	153500	36879290	1973	1973	1973	1973	0
357	20231130	153400	36879290	1973	1973	1973	1973	0
358	20231130	153300	36879290	1973	1973	1973	1973	0
359	20231130	153200	36879290	1973	1973	1973	1973	0
360	20231130	153100	36879290	1973	1973	1973	1973	0
361	20231130	153000	36879290	1973	1973	1973	1973	0
362	20231130	152900	36879290	1973	1973	1973	1973	0
363	20231130	152800	36879290	1973	1973	1973	1973	0
364	20231130	152700	36879290	1973	1973	1973	1973	0
365	20231130	152600	36879290	1973	1973	1973	1973	0
366	20231130	152500	36879290	1973	1973	1973	1973	0
367	20231130	152400	36879290	1973	1973	1973	1973	0
368	20231130	152300	36879290	1973	1973	1973	1973	0
369	20231130	152200	36879290	1973	1973	1973	1973	0
370	20231130	152100	36879290	1973	1973	1973	1973	0
371	20231130	152000	36879290	1973	1973	1973	1973	0
372	20231130	151900	36879290	1973	1973	1973	1973	0
373	20231130	151800	36879290	1973	1973	1973	1973	0
374	20231130	151700	36879290	1973	1973	1973	1973	0
375	20231130	151600	36879290	1973	1973	1973	1973	0
376	20231130	151500	36879290	1973	1973	1973	1973	0
377	20231130	151400	36879290	1973	1973	1973	1973	0
378	20231130	151300	36879290	1973	1973	1973	1973	0
379	20231130	151200	36879290	1973	1973	1973	1973	0
380	20231130	151100	36879290	1973	1973	1973	1973	0
381	20231130	151000	36879290	1973	1973	1973	1973	0
382	20231130	150900	36879290	1973	1973	1973	1973	0
383	20231130	150800	36879290	1973	1973	1973	1973	0
384	20231130	150700	36879290	1973	1973	1973	1973	0
385	20231130	150600	36879290	1973	1973	1973	1973	0
386	20231130	150500	36879290	1973	1973	1973	1973	0
387	20231130	150400	36879290	1973	1973	1973	1973	0
388	20231130	150300	36879290	1973	1973	1973	1973	0
389	20231130	150200	36879290	1973	1973	1973	1973	0
390	20231130	150100	36879290	1973	1973	1973	1973	0
391	20231130	150000	36879290	1973	1973	1973	1973	0
392	20231130	145900	36879290	1973	1973	1973	1973	0
393	20231130	145800	36879290	1973	1973	1973	1973	0
394	20231130	145700	36879290	1973	1973	1973	1973	0
395	20231130	145600	36879290	1973	1973	1973	1973	0
396	20231130	145500	36879290	1973	1973	1973	1973	0
397	20231130	145400	36879290	1973	1973	1973	1973	10
398	20231130	145300	36859560	1970	1970	1970	1970	0
399	20231130	145200	36859560	1970	1970	1970	1970	100
400	20231130	145100	36662560	1973	1973	1973	1973	0
401	20231130	145000	36662560	1973	1973	1973	1973	0
402	20231130	144900	36662560	1973	1973	1973	1973	0
403	20231130	144800	36662560	1973	1973	1973	1973	0
404	20231130	144700	36662560	1973	1973	1973	1973	0
405	20231130	144600	36662560	1973	1973	1973	1973	0
406	20231130	144500	36662560	1973	1973	1973	1973	0
407	20231130	144400	36662560	1973	1973	1973	1973	0
408	20231130	144300	36662560	1973	1973	1973	1973	10
409	20231130	144200	36642830	1971	1971	1971	1971	0
410	20231130	144100	36642830	1971	1971	1971	1971	0
411	20231130	144000	36642830	1971	1971	1971	1971	30
412	20231130	143900	36583700	1973	1973	1973	1973	0
413	20231130	143800	36583700	1973	1973	1973	1973	0
414	20231130	143700	36583700	1973	1973	1973	1973	0
415	20231130	143600	36583700	1973	1973	1973	1973	0
416	20231130	143500	36583700	1973	1973	1973	1973	0
417	20231130	143400	36583700	1973	1973	1973	1973	0
418	20231130	143300	36583700	1973	1973	1973	1973	0
419	20231130	143200	36583700	1973	1973	1973	1973	0
420	20231130	143100	36583700	1973	1973	1973	1973	0
421	20231130	143000	36583700	1973	1973	1973	1973	0
422	20231130	142900	36583700	1973	1973	1973	1973	0
423	20231130	142800	36583700	1973	1973	1973	1973	0
424	20231130	142700	36583700	1973	1973	1973	1973	0
425	20231130	142600	36583700	1973	1973	1973	1973	0
426	20231130	142500	36583700	1973	1973	1973	1973	0
427	20231130	142400	36583700	1973	1973	1973	1973	0
428	20231130	142300	36583700	1973	1973	1973	1973	0
429	20231130	142200	36583700	1973	1973	1973	1973	0
430	20231130	142100	36583700	1973	1973	1973	1973	0
431	20231130	142000	36583700	1973	1973	1973	1973	0
432	20231130	141900	36583700	1973	1973	1973	1973	0
433	20231130	141800	36583700	1973	1973	1973	1973	0
434	20231130	141700	36583700	1973	1973	1973	1973	0
435	20231130	141600	36583700	1973	1973	1973	1973	0
436	20231130	141500	36583700	1973	1973	1973	1973	0
437	20231130	141400	36583700	1973	1973	1973	1973	0
438	20231130	141300	36583700	1973	1973	1973	1973	0
439	20231130	141200	36583700	1973	1973	1973	1973	1
440	20231130	141100	36581727	1970	1970	1970	1970	0
441	20231130	141000	36581727	1970	1970	1970	1970	0
442	20231130	140900	36581727	1970	1970	1970	1970	1
443	20231130	140800	36579757	1973	1972	1973	1970	31
444	20231130	140700	36518617	1970	1970	1970	1970	2
445	20231130	140600	36514677	1970	1970	1970	1970	10
446	20231130	140500	36494977	1970	1970	1970	1970	0
447	20231130	140400	36494977	1970	1970	1970	1970	10
448	20231130	140300	36475277	1970	1970	1970	1970	0
449	20231130	140200	36475277	1970	1970	1970	1970	0
450	20231130	140100	36475277	1970	1970	1970	1970	5
451	20231130	140000	36465427	1970	1970	1970	1970	0
452	20231130	135900	36465427	1970	1970	1970	1970	0
453	20231130	135800	36465427	1970	1970	1970	1970	5
454	20231130	135700	36455577	1970	1970	1970	1970	0
455	20231130	135600	36455577	1970	1970	1970	1970	1
456	20231130	135500	36453607	1954	1954	1954	1954	0
457	20231130	135400	36453607	1954	1965	1965	1954	12000
458	20231130	135300	12982889	1970	1970	1970	1970	0
459	20231130	135200	12982889	1970	1970	1970	1970	5
460	20231130	135100	12973039	1970	1970	1970	1970	0
461	20231130	135000	12973039	1970	1970	1970	1970	5
462	20231130	134900	12963189	1970	1970	1970	1970	0
463	20231130	134800	12963189	1970	1970	1970	1970	0
464	20231130	134700	12963189	1970	1970	1970	1970	5
465	20231130	134600	12953339	1970	1970	1970	1970	0
466	20231130	134500	12953339	1970	1970	1970	1970	0
467	20231130	134400	12953339	1970	1970	1970	1970	5
468	20231130	134300	12943489	1970	1970	1970	1970	0
469	20231130	134200	12943489	1970	1970	1970	1970	0
470	20231130	134100	12943489	1970	1970	1970	1970	5
471	20231130	134000	12933639	1970	1970	1970	1970	0
472	20231130	133900	12933639	1970	1970	1970	1970	0
473	20231130	133800	12933639	1970	1970	1970	1970	5
474	20231130	133700	12923789	1970	1970	1970	1970	0
475	20231130	133600	12923789	1970	1970	1970	1970	0
476	20231130	133500	12923789	1970	1970	1970	1970	5
477	20231130	133400	12913939	1970	1970	1970	1970	0
478	20231130	133300	12913939	1970	1970	1970	1970	0
479	20231130	133200	12913939	1970	1970	1970	1970	5
480	20231130	133100	12904089	1970	1970	1970	1970	0
481	20231130	133000	12904089	1970	1970	1970	1970	0
482	20231130	132900	12904089	1970	1970	1970	1970	5
483	20231130	132800	12894239	1970	1970	1970	1970	0
484	20231130	132700	12894239	1970	1970	1970	1970	0
485	20231130	132600	12894239	1970	1970	1970	1970	5
486	20231130	132500	12884389	1970	1970	1970	1970	0
487	20231130	132400	12884389	1970	1970	1970	1970	0
488	20231130	132300	12884389	1970	1970	1970	1970	5
489	20231130	132200	12874539	1970	1970	1970	1970	0
490	20231130	132100	12874539	1970	1970	1970	1970	0
491	20231130	132000	12874539	1970	1970	1970	1970	15
492	20231130	131900	12844989	1970	1970	1970	1970	0
493	20231130	131800	12844989	1970	1970	1970	1970	0
494	20231130	131700	12844989	1970	1970	1970	1970	5
495	20231130	131600	12835139	1970	1970	1970	1970	0
496	20231130	131500	12835139	1970	1970	1970	1970	5
497	20231130	131400	12825289	1970	1970	1970	1970	0
498	20231130	131300	12825289	1970	1970	1970	1970	0
499	20231130	131200	12825289	1970	1970	1970	1970	6
500	20231130	131100	12813469	1969	1969	1969	1969	46
501	20231130	131000	12722895	1969	1969	1969	1969	0
502	20231130	130900	12722895	1969	1969	1969	1969	5
503	20231130	130800	12713050	1969	1969	1969	1969	0
504	20231130	130700	12713050	1969	1969	1969	1969	0
505	20231130	130600	12713050	1969	1969	1969	1969	5
506	20231130	130500	12703205	1969	1969	1969	1969	0
507	20231130	130400	12703205	1969	1969	1969	1969	0
508	20231130	130300	12703205	1969	1969	1969	1969	5
509	20231130	130200	12693360	1969	1969	1969	1969	0
510	20231130	130100	12693360	1969	1969	1969	1969	0
511	20231130	130000	12693360	1969	1969	1969	1969	5
512	20231130	125900	12683515	1969	1969	1969	1969	10
513	20231130	125800	12663825	1965	1965	1965	1965	0
514	20231130	125700	12663825	1965	1965	1965	1965	219
515	20231130	125600	12233490	1965	1965	1965	1965	0
516	20231130	125500	12233490	1965	1965	1965	1965	0
517	20231130	125400	12233490	1965	1965	1965	1965	5
518	20231130	125300	12223665	1965	1965	1965	1965	60
519	20231130	125200	12105765	1965	1965	1965	1965	0
520	20231130	125100	12105765	1965	1965	1965	1965	5
521	20231130	125000	12095940	1965	1965	1965	1965	0
522	20231130	124900	12095940	1965	1965	1965	1965	0
523	20231130	124800	12095940	1965	1967	1967	1965	2711
524	20231130	124700	6768693	1969	1969	1969	1969	0
525	20231130	124600	6768693	1969	1969	1969	1969	5
526	20231130	124500	6758848	1969	1969	1969	1969	0
527	20231130	124400	6758848	1969	1969	1969	1969	0
528	20231130	124300	6758848	1969	1969	1969	1969	5
529	20231130	124200	6749003	1969	1969	1969	1969	0
530	20231130	124100	6749003	1969	1969	1969	1969	0
531	20231130	124000	6749003	1969	1969	1969	1969	4
532	20231130	123900	6741127	1969	1969	1969	1969	0
533	20231130	123800	6741127	1969	1969	1969	1969	100
534	20231130	123700	6544227	1969	1969	1969	1969	5
535	20231130	123600	6534382	1969	1969	1969	1969	0
536	20231130	123500	6534382	1969	1969	1969	1969	0
537	20231130	123400	6534382	1969	1969	1969	1969	5
538	20231130	123300	6524537	1969	1969	1969	1969	0
539	20231130	123200	6524537	1969	1969	1969	1969	0
540	20231130	123100	6524537	1969	1970	1970	1969	286
541	20231130	123000	5961222	1973	1973	1973	1973	0
542	20231130	122900	5961222	1973	1973	1973	1973	7
543	20231130	122800	5947411	1970	1970	1970	1970	0
544	20231130	122700	5947411	1970	1970	1970	1970	0
545	20231130	122600	5947411	1970	1970	1970	1970	0
546	20231130	122500	5947411	1970	1970	1970	1970	0
547	20231130	122400	5947411	1970	1970	1970	1970	0
548	20231130	122300	5947411	1970	1970	1970	1970	0
549	20231130	122200	5947411	1970	1970	1970	1970	0
550	20231130	122100	5947411	1970	1970	1970	1970	0
551	20231130	122000	5947411	1970	1970	1970	1970	0
552	20231130	121900	5947411	1970	1970	1970	1970	0
553	20231130	121800	5947411	1970	1970	1970	1970	0
554	20231130	121700	5947411	1970	1970	1970	1970	0
555	20231130	121600	5947411	1970	1970	1970	1970	100
556	20231130	121500	5750411	1970	1970	1970	1970	0
557	20231130	121400	5750411	1970	1970	1970	1970	5
558	20231130	121300	5740561	1970	1970	1970	1970	0
559	20231130	121200	5740561	1970	1970	1970	1970	0
560	20231130	121100	5740561	1970	1970	1970	1970	5
561	20231130	121000	5730711	1969	1969	1969	1969	17
562	20231130	120900	5697238	1969	1969	1969	1969	40
563	20231130	120800	5618478	1969	1969	1969	1969	5
564	20231130	120700	5608633	1969	1969	1969	1969	0
565	20231130	120600	5608633	1969	1969	1969	1969	0
566	20231130	120500	5608633	1969	1969	1969	1969	5
567	20231130	120400	5598788	1969	1969	1969	1969	0
568	20231130	120300	5598788	1969	1969	1969	1969	0
569	20231130	120200	5598788	1969	1969	1969	1969	5
570	20231130	120100	5588943	1969	1969	1969	1969	0
571	20231130	120000	5588943	1969	1969	1969	1969	0
572	20231130	115900	5588943	1969	1969	1969	1969	5
573	20231130	115800	5579098	1969	1969	1969	1969	0
574	20231130	115700	5579098	1969	1969	1969	1969	0
575	20231130	115600	5579098	1969	1969	1969	1969	4
576	20231130	115500	5571222	1969	1969	1969	1969	0
577	20231130	115400	5571222	1969	1969	1969	1969	0
578	20231130	115300	5571222	1969	1969	1969	1969	5
579	20231130	115200	5561377	1969	1969	1969	1969	0
580	20231130	115100	5561377	1969	1969	1969	1969	12
581	20231130	115000	5537749	1969	1969	1969	1969	5
582	20231130	114900	5527904	1969	1969	1969	1969	0
583	20231130	114800	5527904	1969	1969	1969	1969	5
584	20231130	114700	5518059	1969	1969	1969	1969	0
585	20231130	114600	5518059	1969	1969	1969	1969	0
586	20231130	114500	5518059	1969	1969	1969	1969	5
587	20231130	114400	5508214	1969	1969	1969	1969	0
588	20231130	114300	5508214	1969	1969	1969	1969	0
589	20231130	114200	5508214	1969	1969	1969	1969	5
590	20231130	114100	5498369	1969	1969	1969	1969	0
591	20231130	114000	5498369	1969	1969	1969	1969	0
592	20231130	113900	5498369	1969	1969	1969	1969	5
593	20231130	113800	5488524	1969	1969	1969	1969	0
594	20231130	113700	5488524	1969	1969	1969	1969	0
595	20231130	113600	5488524	1969	1969	1969	1969	5
596	20231130	113500	5478679	1969	1969	1969	1969	0
597	20231130	113400	5478679	1969	1969	1969	1969	0
598	20231130	113300	5478679	1969	1969	1969	1969	5
599	20231130	113200	5468834	1969	1969	1969	1969	0
600	20231130	113100	5468834	1969	1969	1969	1969	0
601	20231130	113000	5468834	1969	1969	1969	1969	10
602	20231130	112900	5449144	1969	1969	1969	1969	0
603	20231130	112800	5449144	1969	1966	1969	1966	900
604	20231130	112700	3678743	1965	1965	1965	1965	376
605	20231130	112600	2939903	1965	1965	1965	1965	0
606	20231130	112500	2939903	1965	1965	1965	1965	0
607	20231130	112400	2939903	1965	1965	1965	1965	5
608	20231130	112300	2930078	1965	1965	1965	1965	0
609	20231130	112200	2930078	1965	1965	1965	1965	0
610	20231130	112100	2930078	1965	1965	1965	1965	5
611	20231130	112000	2920253	1965	1965	1965	1965	0
612	20231130	111900	2920253	1965	1965	1965	1965	5
613	20231130	111800	2910428	1965	1965	1965	1965	0
614	20231130	111700	2910428	1965	1965	1965	1965	0
615	20231130	111600	2910428	1965	1965	1965	1965	5
616	20231130	111500	2900603	1965	1965	1965	1965	0
617	20231130	111400	2900603	1965	1965	1965	1965	0
618	20231130	111300	2900603	1965	1965	1965	1965	5
619	20231130	111200	2890778	1965	1965	1965	1965	0
620	20231130	111100	2890778	1965	1965	1965	1965	0
621	20231130	111000	2890778	1965	1965	1965	1965	5
622	20231130	110900	2880953	1965	1965	1965	1965	0
623	20231130	110800	2880953	1965	1965	1965	1965	0
624	20231130	110700	2880953	1965	1965	1965	1965	5
625	20231130	110600	2871128	1965	1965	1965	1965	0
626	20231130	110500	2871128	1965	1965	1965	1965	0
627	20231130	110400	2871128	1965	1965	1965	1965	5
628	20231130	110300	2861303	1965	1965	1965	1965	0
629	20231130	110200	2861303	1965	1965	1965	1965	0
630	20231130	110100	2861303	1965	1965	1965	1965	5
631	20231130	110000	2851478	1965	1965	1965	1965	0
632	20231130	105900	2851478	1965	1965	1965	1965	0
633	20231130	105800	2851478	1965	1965	1965	1965	5
634	20231130	105700	2841653	1965	1965	1965	1965	0
635	20231130	105600	2841653	1965	1965	1965	1965	0
636	20231130	105500	2841653	1965	1965	1965	1965	5
637	20231130	105400	2831828	1965	1965	1965	1965	0
638	20231130	105300	2831828	1965	1965	1965	1965	0
639	20231130	105200	2831828	1965	1965	1965	1965	4
640	20231130	105100	2823968	1965	1965	1965	1965	0
641	20231130	105000	2823968	1965	1965	1965	1965	5
642	20231130	104900	2814143	1965	1965	1965	1965	0
643	20231130	104800	2814143	1965	1965	1965	1965	0
644	20231130	104700	2814143	1965	1965	1965	1965	5
645	20231130	104600	2804318	1965	1965	1965	1965	0
646	20231130	104500	2804318	1965	1965	1965	1965	0
647	20231130	104400	2804318	1965	1965	1965	1965	4
648	20231130	104300	2796458	1965	1965	1965	1965	0
649	20231130	104200	2796458	1965	1965	1965	1965	0
650	20231130	104100	2796458	1965	1965	1965	1965	5
651	20231130	104000	2786633	1965	1965	1965	1965	0
652	20231130	103900	2786633	1965	1965	1965	1965	0
653	20231130	103800	2786633	1965	1965	1965	1965	5
654	20231130	103700	2776808	1965	1965	1965	1965	0
655	20231130	103600	2776808	1965	1965	1965	1965	5
656	20231130	103500	2766983	1965	1965	1965	1965	5
657	20231130	103400	2757158	1965	1965	1965	1965	0
658	20231130	103300	2757158	1965	1965	1965	1965	10
659	20231130	103200	2737508	1959	1959	1959	1959	173
660	20231130	103100	2398601	1959	1959	1959	1959	0
661	20231130	103000	2398601	1959	1959	1959	1959	0
662	20231130	102900	2398601	1959	1959	1959	1959	5
663	20231130	102800	2388806	1959	1959	1959	1959	0
664	20231130	102700	2388806	1959	1959	1959	1959	0
665	20231130	102600	2388806	1959	1959	1959	1959	5
666	20231130	102500	2379011	1959	1959	1959	1959	0
667	20231130	102400	2379011	1959	1963	1963	1959	373
668	20231130	102300	1647399	1965	1965	1965	1965	5
669	20231130	102200	1637574	1965	1965	1965	1965	0
670	20231130	102100	1637574	1965	1965	1965	1965	5
671	20231130	102000	1627749	1965	1965	1965	1965	0
672	20231130	101900	1627749	1965	1965	1965	1965	0
673	20231130	101800	1627749	1965	1965	1965	1965	5
674	20231130	101700	1617924	1965	1965	1965	1965	0
675	20231130	101600	1617924	1965	1965	1965	1965	0
676	20231130	101500	1617924	1965	1965	1965	1965	5
677	20231130	101400	1608099	1965	1965	1965	1965	0
678	20231130	101300	1608099	1965	1965	1965	1965	0
679	20231130	101200	1608099	1965	1965	1965	1965	5
680	20231130	101100	1598274	1965	1965	1965	1965	0
681	20231130	101000	1598274	1965	1965	1965	1965	5
682	20231130	100900	1588449	1965	1965	1965	1965	5
683	20231130	100800	1578624	1965	1965	1965	1965	0
684	20231130	100700	1578624	1965	1965	1965	1965	0
685	20231130	100600	1578624	1965	1965	1965	1965	0
686	20231130	100500	1578624	1965	1965	1965	1965	0
687	20231130	100400	1578624	1965	1965	1965	1965	0
688	20231130	100300	1578624	1965	1965	1965	1965	0
689	20231130	100200	1578624	1965	1965	1965	1965	0
690	20231130	100100	1578624	1965	1965	1965	1965	0
691	20231130	100000	1578624	1965	1965	1965	1965	0
692	20231130	095900	1578624	1965	1965	1965	1965	0
693	20231130	095800	1578624	1965	1963	1965	1963	454
694	20231130	095700	687402	1965	1965	1965	1965	0
695	20231130	095600	687402	1965	1965	1965	1965	0
696	20231130	095500	687402	1965	1965	1965	1965	0
697	20231130	095400	687402	1965	1965	1965	1965	0
698	20231130	095300	687402	1965	1965	1965	1965	0
699	20231130	095200	687402	1965	1965	1965	1965	0
700	20231130	095100	687402	1965	1965	1965	1965	0
701	20231130	095000	687402	1965	1965	1965	1965	0
702	20231130	094900	687402	1965	1965	1965	1965	0
703	20231130	094800	687402	1965	1965	1965	1965	0
704	20231130	094700	687402	1965	1965	1965	1965	0
705	20231130	094600	687402	1965	1965	1965	1965	0
706	20231130	094500	687402	1965	1965	1965	1965	0
707	20231130	094400	687402	1965	1965	1965	1965	0
708	20231130	094300	687402	1965	1965	1965	1965	0
709	20231130	094200	687402	1965	1965	1965	1965	0
710	20231130	094100	687402	1965	1965	1965	1965	0
711	20231130	094000	687402	1965	1965	1965	1965	0
712	20231130	093900	687402	1965	1965	1965	1965	0
713	20231130	093800	687402	1965	1965	1965	1965	0
714	20231130	093700	687402	1965	1965	1965	1965	0
715	20231130	093600	687402	1965	1965	1965	1965	0
716	20231130	093500	687402	1965	1965	1965	1965	0
717	20231130	093400	687402	1965	1964	1965	1964	90
718	20231130	093300	510640	1964	1964	1964	1964	100
719	20231130	093200	314240	1964	1964	1964	1964	0
720	20231130	093100	314240	1964	1964	1964	1964	0
721	20231130	093000	314240	1964	1964	1964	1964	0
722	20231130	092900	314240	1964	1964	1964	1964	0
723	20231130	092800	314240	1964	1964	1964	1964	0
724	20231130	092700	314240	1964	1964	1964	1964	50
725	20231130	092600	216040	1964	1964	1964	1964	0
726	20231130	092500	216040	1964	1964	1964	1964	0
727	20231130	092400	216040	1964	1964	1964	1964	0
728	20231130	092300	216040	1964	1964	1964	1964	0
729	20231130	092200	216040	1964	1964	1964	1964	0
730	20231130	092100	216040	1964	1964	1964	1964	0
731	20231130	092000	216040	1964	1964	1964	1964	0
732	20231130	091900	216040	1964	1964	1964	1964	100
733	20231130	091800	19640	1964	1964	1964	1964	0
734	20231130	091700	19640	1964	1964	1964	1964	0
735	20231130	091600	19640	1964	1964	1964	1964	0
736	20231130	091500	19640	1964	1964	1964	1964	0
737	20231130	091400	19640	1964	1964	1964	1964	0
738	20231130	091300	19640	1964	1964	1964	1964	0
739	20231130	091200	19640	1964	1964	1964	1964	0
740	20231130	091100	19640	1964	1964	1964	1964	0
741	20231130	091000	19640	1964	1964	1964	1964	0
742	20231130	090900	19640	1964	1964	1964	1964	0
743	20231130	090800	19640	1964	1964	1964	1964	0
744	20231130	090700	19640	1964	1964	1964	1964	0
745	20231130	090600	19640	1964	1964	1964	1964	0
746	20231130	090500	19640	1964	1964	1964	1964	0
747	20231130	090400	19640	1964	1964	1964	1964	0
748	20231130	090300	19640	1964	1964	1964	1964	0
749	20231130	090200	19640	1964	1964	1964	1964	0
750	20231130	090100	19640	1964	1964	1964	1964	0
751	20231130	090000	19640	1964	1964	1964	1964	10