KissMeData/011930/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	185300	1905311789	1978	1978	1978	1978	20528
3	20231121	185200	1905311789	1978	1978	1978	1978	0
4	20231121	185100	1905311789	1978	1978	1978	1978	0
5	20231121	185000	1905311789	1978	1978	1978	1978	0
6	20231121	184900	1905311789	1978	1978	1978	1978	0
7	20231121	184800	1905311789	1978	1978	1978	1978	0
8	20231121	184700	1905311789	1978	1978	1978	1978	0
9	20231121	184600	1905311789	1978	1978	1978	1978	0
10	20231121	184500	1905311789	1978	1978	1978	1978	0
11	20231121	184400	1905311789	1978	1978	1978	1978	0
12	20231121	184300	1905311789	1978	1978	1978	1978	0
13	20231121	184200	1905311789	1978	1978	1978	1978	0
14	20231121	184100	1905311789	1978	1978	1978	1978	0
15	20231121	184000	1905311789	1978	1978	1978	1978	0
16	20231121	183900	1905311789	1978	1978	1978	1978	0
17	20231121	183800	1905311789	1978	1978	1978	1978	0
18	20231121	183700	1905311789	1978	1978	1978	1978	0
19	20231121	183600	1905311789	1978	1978	1978	1978	0
20	20231121	183500	1905311789	1978	1978	1978	1978	0
21	20231121	183400	1905311789	1978	1978	1978	1978	0
22	20231121	183300	1905311789	1978	1978	1978	1978	0
23	20231121	183200	1905311789	1978	1978	1978	1978	0
24	20231121	183100	1905311789	1978	1978	1978	1978	0
25	20231121	183000	1905311789	1978	1978	1978	1978	0
26	20231121	182900	1905311789	1978	1978	1978	1978	0
27	20231121	182800	1905311789	1978	1978	1978	1978	0
28	20231121	182700	1905311789	1978	1978	1978	1978	0
29	20231121	182600	1905311789	1978	1978	1978	1978	0
30	20231121	182500	1905311789	1978	1978	1978	1978	0
31	20231121	182400	1905311789	1978	1978	1978	1978	0
32	20231121	182300	1905311789	1978	1978	1978	1978	20528
33	20231121	182200	1905311789	1978	1978	1978	1978	0
34	20231121	182100	1905311789	1978	1978	1978	1978	0
35	20231121	182000	1905311789	1978	1978	1978	1978	0
36	20231121	181900	1905311789	1978	1978	1978	1978	0
37	20231121	181800	1905311789	1978	1978	1978	1978	0
38	20231121	181700	1905311789	1978	1978	1978	1978	0
39	20231121	181600	1905311789	1978	1978	1978	1978	0
40	20231121	181500	1905311789	1978	1978	1978	1978	0
41	20231121	181400	1905311789	1978	1978	1978	1978	0
42	20231121	181300	1905311789	1978	1978	1978	1978	0
43	20231121	181200	1905311789	1978	1978	1978	1978	0
44	20231121	181100	1905311789	1978	1978	1978	1978	0
45	20231121	181000	1905311789	1978	1978	1978	1978	0
46	20231121	180900	1905311789	1978	1978	1978	1978	0
47	20231121	180800	1905311789	1978	1978	1978	1978	0
48	20231121	180700	1905311789	1978	1978	1978	1978	0
49	20231121	180600	1905311789	1978	1978	1978	1978	0
50	20231121	180500	1905311789	1978	1978	1978	1978	0
51	20231121	180400	1905311789	1978	1978	1978	1978	0
52	20231121	180300	1905311789	1978	1978	1978	1978	0
53	20231121	180200	1905311789	1978	1978	1978	1978	0
54	20231121	180100	1905311789	1978	1978	1978	1978	0
55	20231121	180000	1905311789	1978	1978	1978	1978	0
56	20231121	175900	1905311789	1978	1978	1978	1978	0
57	20231121	175800	1905311789	1978	1978	1978	1978	0
58	20231121	175700	1905311789	1978	1978	1978	1978	0
59	20231121	175600	1905311789	1978	1978	1978	1978	0
60	20231121	175500	1905311789	1978	1978	1978	1978	0
61	20231121	175400	1905311789	1978	1978	1978	1978	0
62	20231121	175300	1905311789	1978	1978	1978	1978	20528
63	20231121	175200	1905311789	1978	1978	1978	1978	0
64	20231121	175100	1905311789	1978	1978	1978	1978	0
65	20231121	175000	1905311789	1978	1978	1978	1978	0
66	20231121	174900	1905311789	1978	1978	1978	1978	0
67	20231121	174800	1905311789	1978	1978	1978	1978	0
68	20231121	174700	1905311789	1978	1978	1978	1978	0
69	20231121	174600	1905311789	1978	1978	1978	1978	0
70	20231121	174500	1905311789	1978	1978	1978	1978	0
71	20231121	174400	1905311789	1978	1978	1978	1978	0
72	20231121	174300	1905311789	1978	1978	1978	1978	0
73	20231121	174200	1905311789	1978	1978	1978	1978	0
74	20231121	174100	1905311789	1978	1978	1978	1978	0
75	20231121	174000	1905311789	1978	1978	1978	1978	0
76	20231121	173900	1905311789	1978	1978	1978	1978	0
77	20231121	173800	1905311789	1978	1978	1978	1978	0
78	20231121	173700	1905311789	1978	1978	1978	1978	0
79	20231121	173600	1905311789	1978	1978	1978	1978	0
80	20231121	173500	1905311789	1978	1978	1978	1978	0
81	20231121	173400	1905311789	1978	1978	1978	1978	0
82	20231121	173300	1905311789	1978	1978	1978	1978	0
83	20231121	173200	1905311789	1978	1978	1978	1978	0
84	20231121	173100	1905311789	1978	1978	1978	1978	0
85	20231121	173000	1905311789	1978	1978	1978	1978	0
86	20231121	172900	1905311789	1978	1978	1978	1978	0
87	20231121	172800	1905311789	1978	1978	1978	1978	0
88	20231121	172700	1905311789	1978	1978	1978	1978	0
89	20231121	172600	1905311789	1978	1978	1978	1978	0
90	20231121	172500	1905311789	1978	1978	1978	1978	0
91	20231121	172400	1905311789	1978	1978	1978	1978	0
92	20231121	172300	1905311789	1978	1978	1978	1978	20528
93	20231121	172200	1905311789	1978	1978	1978	1978	0
94	20231121	172100	1905311789	1978	1978	1978	1978	0
95	20231121	172000	1905311789	1978	1978	1978	1978	0
96	20231121	171900	1905311789	1978	1978	1978	1978	0
97	20231121	171800	1905311789	1978	1978	1978	1978	0
98	20231121	171700	1905311789	1978	1978	1978	1978	0
99	20231121	171600	1905311789	1978	1978	1978	1978	0
100	20231121	171500	1905311789	1978	1978	1978	1978	0
101	20231121	171400	1905311789	1978	1978	1978	1978	0
102	20231121	171300	1905311789	1978	1978	1978	1978	0
103	20231121	171200	1905311789	1978	1978	1978	1978	0
104	20231121	171100	1905311789	1978	1978	1978	1978	0
105	20231121	171000	1905311789	1978	1978	1978	1978	0
106	20231121	170900	1905311789	1978	1978	1978	1978	0
107	20231121	170800	1905311789	1978	1978	1978	1978	0
108	20231121	170700	1905311789	1978	1978	1978	1978	0
109	20231121	170600	1905311789	1978	1978	1978	1978	0
110	20231121	170500	1905311789	1978	1978	1978	1978	0
111	20231121	170400	1905311789	1978	1978	1978	1978	0
112	20231121	170300	1905311789	1978	1978	1978	1978	0
113	20231121	170200	1905311789	1978	1978	1978	1978	0
114	20231121	170100	1905311789	1978	1978	1978	1978	0
115	20231121	170000	1905311789	1978	1978	1978	1978	0
116	20231121	165900	1905311789	1978	1978	1978	1978	0
117	20231121	165800	1905311789	1978	1978	1978	1978	0
118	20231121	165700	1905311789	1978	1978	1978	1978	0
119	20231121	165600	1905311789	1978	1978	1978	1978	0
120	20231121	165500	1905311789	1978	1978	1978	1978	0
121	20231121	165400	1905311789	1978	1978	1978	1978	0
122	20231121	165300	1905311789	1978	1978	1978	1978	20528
123	20231121	165200	1905311789	1978	1978	1978	1978	0
124	20231121	165100	1905311789	1978	1978	1978	1978	0
125	20231121	165000	1905311789	1978	1978	1978	1978	0
126	20231121	164900	1905311789	1978	1978	1978	1978	0
127	20231121	164800	1905311789	1978	1978	1978	1978	0
128	20231121	164700	1905311789	1978	1978	1978	1978	0
129	20231121	164600	1905311789	1978	1978	1978	1978	0
130	20231121	164500	1905311789	1978	1978	1978	1978	0
131	20231121	164400	1905311789	1978	1978	1978	1978	0
132	20231121	164300	1905311789	1978	1978	1978	1978	0
133	20231121	164200	1905311789	1978	1978	1978	1978	0
134	20231121	164100	1905311789	1978	1978	1978	1978	0
135	20231121	164000	1905311789	1978	1978	1978	1978	0
136	20231121	163900	1905311789	1978	1978	1978	1978	0
137	20231121	163800	1905311789	1978	1978	1978	1978	0
138	20231121	163700	1905311789	1978	1978	1978	1978	0
139	20231121	163600	1905311789	1978	1978	1978	1978	0
140	20231121	163500	1905311789	1978	1978	1978	1978	0
141	20231121	163400	1905311789	1978	1978	1978	1978	0
142	20231121	163300	1905311789	1978	1978	1978	1978	0
143	20231121	163200	1905311789	1978	1978	1978	1978	0
144	20231121	163100	1905311789	1978	1978	1978	1978	0
145	20231121	163000	1905311789	1978	1978	1978	1978	0
146	20231121	162900	1905311789	1978	1978	1978	1978	0
147	20231121	162800	1905311789	1978	1978	1978	1978	0
148	20231121	162700	1905311789	1978	1978	1978	1978	0
149	20231121	162600	1905311789	1978	1978	1978	1978	0
150	20231121	162500	1905311789	1978	1978	1978	1978	0
151	20231121	162400	1905311789	1978	1978	1978	1978	0
152	20231121	162300	1905311789	1978	1978	1978	1978	20528
153	20231121	162200	1905311789	1978	1978	1978	1978	0
154	20231121	162100	1905311789	1978	1978	1978	1978	0
155	20231121	162000	1905311789	1978	1978	1978	1978	0
156	20231121	161900	1905311789	1978	1978	1978	1978	0
157	20231121	161800	1905311789	1978	1978	1978	1978	0
158	20231121	161700	1905311789	1978	1978	1978	1978	0
159	20231121	161600	1905311789	1978	1978	1978	1978	0
160	20231121	161500	1905311789	1978	1978	1978	1978	0
161	20231121	161400	1905311789	1978	1978	1978	1978	0
162	20231121	161300	1905311789	1978	1978	1978	1978	0
163	20231121	161200	1905311789	1978	1978	1978	1978	0
164	20231121	161100	1905311789	1978	1978	1978	1978	0
165	20231121	161000	1905311789	1978	1978	1978	1978	0
166	20231121	160900	1905311789	1978	1978	1978	1978	0
167	20231121	160800	1905311789	1978	1978	1978	1978	0
168	20231121	160700	1905311789	1978	1978	1978	1978	0
169	20231121	160600	1905311789	1978	1978	1978	1978	0
170	20231121	160500	1905311789	1978	1978	1978	1978	0
171	20231121	160400	1905311789	1978	1978	1978	1978	0
172	20231121	160300	1905311789	1978	1978	1978	1978	0
173	20231121	160200	1905311789	1978	1978	1978	1978	0
174	20231121	160100	1905311789	1978	1978	1978	1978	0
175	20231121	160000	1905311789	1978	1978	1978	1978	0
176	20231121	155900	1905311789	1978	1978	1978	1978	0
177	20231121	155800	1905311789	1978	1978	1978	1978	0
178	20231121	155700	1905311789	1978	1978	1978	1978	0
179	20231121	155600	1905311789	1978	1978	1978	1978	0
180	20231121	155500	1905311789	1978	1978	1978	1978	0
181	20231121	155400	1905311789	1978	1978	1978	1978	0
182	20231121	155300	1905311789	1978	1978	1978	1978	20528
183	20231121	155200	1905311789	1978	1978	1978	1978	0
184	20231121	155100	1905311789	1978	1978	1978	1978	0
185	20231121	155000	1905311789	1978	1978	1978	1978	0
186	20231121	154900	1905311789	1978	1978	1978	1978	0
187	20231121	154800	1905311789	1978	1978	1978	1978	0
188	20231121	154700	1905311789	1978	1978	1978	1978	0
189	20231121	154600	1905311789	1978	1978	1978	1978	0
190	20231121	154500	1905311789	1978	1978	1978	1978	0
191	20231121	154400	1905311789	1978	1978	1978	1978	0
192	20231121	154300	1905311789	1978	1978	1978	1978	0
193	20231121	154200	1905311789	1978	1978	1978	1978	0
194	20231121	154100	1905311789	1978	1978	1978	1978	0
195	20231121	154000	1905311789	1978	1978	1978	1978	0
196	20231121	153900	1905311789	1978	1978	1978	1978	0
197	20231121	153800	1905311789	1978	1978	1978	1978	0
198	20231121	153700	1905311789	1978	1978	1978	1978	0
199	20231121	153600	1905311789	1978	1978	1978	1978	0
200	20231121	153500	1905311789	1978	1978	1978	1978	0
201	20231121	153400	1905311789	1978	1978	1978	1978	0
202	20231121	153300	1905311789	1978	1978	1978	1978	0
203	20231121	153200	1905311789	1978	1978	1978	1978	0
204	20231121	153100	1905311789	1978	1978	1978	1978	0
205	20231121	153000	1905311789	1978	1978	1978	1978	20528
206	20231121	152900	1864707405	1974	1974	1974	1974	0
207	20231121	152800	1864707405	1974	1974	1974	1974	0
208	20231121	152700	1864707405	1974	1974	1974	1974	0
209	20231121	152600	1864707405	1974	1974	1974	1974	0
210	20231121	152500	1864707405	1974	1974	1974	1974	0
211	20231121	152400	1864707405	1974	1974	1974	1974	0
212	20231121	152300	1864707405	1974	1974	1974	1974	0
213	20231121	152200	1864707405	1974	1974	1974	1974	0
214	20231121	152100	1864707405	1974	1974	1974	1974	0
215	20231121	152000	1864707405	1974	1974	1974	1974	0
216	20231121	151900	1864707405	1974	1974	1975	1974	3769
217	20231121	151800	1857265399	1974	1975	1975	1974	230
218	20231121	151700	1856811303	1974	1975	1975	1974	4323
219	20231121	151600	1848277700	1974	1975	1975	1974	500
220	20231121	151500	1847290481	1975	1975	1976	1974	3701
221	20231121	151400	1839981116	1975	1974	1975	1974	3051
222	20231121	151300	1833957830	1974	1975	1975	1974	6953
223	20231121	151200	1820226036	1975	1976	1976	1975	2415
224	20231121	151100	1815455326	1976	1976	1976	1975	216
225	20231121	151000	1815028630	1976	1976	1976	1976	1070
226	20231121	150900	1812914310	1976	1976	1976	1976	283
227	20231121	150800	1812355102	1976	1976	1976	1976	1117
228	20231121	150700	1810147910	1976	1976	1976	1976	26
229	20231121	150600	1810096534	1977	1976	1977	1975	3127
230	20231121	150500	1803919344	1976	1976	1976	1976	1209
231	20231121	150400	1801530360	1976	1976	1976	1975	2244
232	20231121	150300	1797098218	1976	1975	1976	1975	3647
233	20231121	150200	1789892447	1975	1976	1976	1975	8096
234	20231121	150100	1773895552	1976	1977	1977	1976	1063
235	20231121	150000	1771795053	1976	1976	1977	1976	9291
236	20231121	145900	1753435977	1976	1977	1977	1976	243
237	20231121	145800	1752955588	1977	1977	1977	1977	217
238	20231121	145700	1752526579	1977	1977	1977	1977	2632
239	20231121	145600	1747323115	1977	1978	1978	1977	3767
240	20231121	145500	1739875744	1978	1977	1978	1977	5447
241	20231121	145400	1729107018	1977	1977	1978	1977	2832
242	20231121	145300	1723507951	1978	1978	1978	1977	2187
243	20231121	145200	1719182855	1978	1978	1978	1977	6281
244	20231121	145100	1706759038	1979	1978	1979	1978	660
245	20231121	145000	1705453465	1979	1980	1980	1979	2451
246	20231121	144900	1700602874	1979	1980	1980	1979	2889
247	20231121	144800	1694885468	1980	1980	1980	1979	1977
248	20231121	144700	1690972783	1980	1979	1980	1979	2602
249	20231121	144600	1685823422	1979	1980	1980	1979	337
250	20231121	144500	1685156229	1980	1980	1980	1980	11
251	20231121	144400	1685134449	1980	1980	1980	1978	4149
252	20231121	144300	1676925579	1980	1980	1980	1979	73
253	20231121	144200	1676781049	1980	1980	1980	1979	11391
254	20231121	144100	1654237553	1980	1980	1981	1980	10294
255	20231121	144000	1633855408	1981	1981	1981	1980	590
256	20231121	143900	1632687008	1980	1980	1980	1980	5527
257	20231121	143800	1621743548	1981	1980	1981	1980	201
258	20231121	143700	1621345418	1981	1981	1981	1981	981
259	20231121	143600	1619402057	1981	1982	1982	1980	6685
260	20231121	143500	1606159241	1982	1982	1982	1982	291
261	20231121	143400	1605582479	1982	1982	1982	1982	1
262	20231121	143300	1605580497	1982	1982	1982	1982	136
263	20231121	143200	1605310945	1981	1981	1981	1981	399
264	20231121	143100	1604520526	1982	1982	1982	1982	200
265	20231121	143000	1604124126	1982	1982	1982	1982	1050
266	20231121	142900	1602043026	1981	1981	1981	1981	1201
267	20231121	142800	1599663845	1982	1981	1982	1981	485
268	20231121	142700	1598702775	1982	1982	1982	1981	11460
269	20231121	142600	1575991378	1983	1984	1984	1983	2100
270	20231121	142500	1571827069	1984	1984	1984	1984	2041
271	20231121	142400	1567777725	1984	1983	1984	1983	3404
272	20231121	142300	1561024589	1983	1984	1984	1983	220
273	20231121	142200	1560588229	1983	1984	1984	1983	631
274	20231121	142100	1559336733	1984	1984	1984	1984	1
275	20231121	142000	1559334749	1984	1984	1984	1983	451
276	20231121	141900	1558440013	1983	1984	1984	1983	699
277	20231121	141800	1557053469	1984	1985	1985	1984	1260
278	20231121	141700	1554553628	1985	1984	1985	1984	185
279	20231121	141600	1554186563	1984	1985	1985	1984	4342
280	20231121	141500	1545568722	1986	1986	1986	1986	805
281	20231121	141400	1543969992	1985	1986	1986	1985	2116
282	20231121	141300	1539767626	1986	1986	1986	1986	1012
283	20231121	141200	1537757794	1986	1985	1986	1985	1652
284	20231121	141100	1534478544	1986	1985	1986	1985	422
285	20231121	141000	1533640674	1985	1985	1985	1985	1305
286	20231121	140900	1531050249	1985	1985	1985	1985	1003
287	20231121	140800	1529059294	1985	1985	1985	1984	107
288	20231121	140700	1528846999	1985	1985	1985	1985	3
289	20231121	140600	1528841044	1985	1985	1985	1985	100
290	20231121	140500	1528642544	1985	1984	1985	1984	1335
291	20231121	140400	1525993384	1984	1984	1984	1983	271
292	20231121	140300	1525455730	1984	1983	1984	1983	124
293	20231121	140200	1525209717	1983	1983	1984	1983	710
294	20231121	140100	1523801785	1983	1982	1983	1982	1804
295	20231121	140000	1520224454	1982	1982	1982	1982	471
296	20231121	135900	1519290932	1982	1983	1983	1982	61
297	20231121	135800	1519170019	1983	1983	1983	1982	271
298	20231121	135700	1518632638	1983	1983	1983	1983	53
299	20231121	135600	1518527539	1982	1982	1982	1982	211
300	20231121	135500	1518109337	1983	1982	1983	1982	690
301	20231121	135400	1516741657	1982	1983	1983	1982	201
302	20231121	135300	1516343274	1983	1982	1983	1982	2055
303	20231121	135200	1512269925	1982	1982	1982	1982	1514
304	20231121	135100	1509269177	1981	1981	1982	1981	414
305	20231121	135000	1508449029	1982	1981	1982	1981	160
306	20231121	134900	1508132009	1982	1981	1982	1981	125
307	20231121	134800	1507884373	1982	1982	1982	1982	325
308	20231121	134700	1507240223	1981	1981	1982	1981	1665
309	20231121	134600	1503941658	1981	1982	1982	1981	2365
310	20231121	134500	1499255079	1982	1981	1982	1981	331
311	20231121	134400	1498599218	1981	1981	1981	1981	100
312	20231121	134300	1498401118	1981	1982	1982	1981	720
313	20231121	134200	1496974227	1982	1982	1982	1981	6923
314	20231121	134100	1483254548	1982	1982	1982	1982	378
315	20231121	134000	1482505352	1982	1982	1983	1982	3824
316	20231121	133900	1474926123	1983	1982	1983	1982	844
317	20231121	133800	1473252971	1982	1983	1983	1982	3025
318	20231121	133700	1467255055	1984	1984	1984	1984	1304
319	20231121	133600	1464667919	1985	1985	1985	1985	11956
320	20231121	133500	1440935259	1987	1986	1987	1986	1446
321	20231121	133400	1438063405	1986	1986	1986	1986	902
322	20231121	133300	1436272033	1986	1986	1986	1986	712
323	20231121	133200	1434858001	1986	1986	1986	1986	3203
324	20231121	133100	1428496843	1987	1987	1987	1987	1458
325	20231121	133000	1425599797	1987	1986	1987	1986	1199
326	20231121	132900	1423218283	1987	1986	1987	1986	3645
327	20231121	132800	1415976271	1986	1986	1986	1986	75
328	20231121	132700	1415827321	1987	1986	1987	1986	2745
329	20231121	132600	1410373677	1985	1985	1985	1985	220
330	20231121	132500	1409936977	1985	1985	1985	1985	201
331	20231121	132400	1409537992	1985	1985	1985	1985	310
332	20231121	132300	1408922642	1983	1984	1988	1983	2960
333	20231121	132200	1403051454	1988	1985	1988	1985	1264
334	20231121	132100	1400541467	1985	1985	1985	1985	799
335	20231121	132000	1398955452	1985	1983	1985	1983	2669
336	20231121	131900	1393657687	1984	1984	1985	1984	2346
337	20231121	131800	1389002213	1984	1985	1986	1984	530
338	20231121	131700	1387950558	1985	1985	1985	1985	100
339	20231121	131600	1387752058	1985	1985	1985	1985	3110
340	20231121	131500	1381578708	1986	1985	1986	1985	3480
341	20231121	131400	1374670905	1986	1985	1986	1985	2355
342	20231121	131300	1369995230	1985	1986	1986	1985	7766
343	20231121	131200	1354574490	1987	1987	1987	1987	102
344	20231121	131100	1354371816	1987	1987	1987	1987	1206
345	20231121	131000	1351975494	1987	1987	1988	1987	271
346	20231121	130900	1351437016	1987	1987	1987	1987	997
347	20231121	130800	1349455977	1987	1988	1988	1987	1306
348	20231121	130700	1346860747	1988	1988	1988	1988	768
349	20231121	130600	1345333963	1988	1987	1988	1987	2720
350	20231121	130500	1339926623	1988	1988	1988	1988	86
351	20231121	130400	1339755655	1988	1988	1988	1987	334
352	20231121	130300	1339091664	1988	1988	1988	1988	155
353	20231121	130200	1338783524	1988	1988	1988	1987	444
354	20231121	130100	1337900902	1988	1989	1989	1987	5475
355	20231121	130000	1327020552	1989	1988	1989	1988	3581
356	20231121	125900	1319901024	1988	1988	1988	1987	2788
357	20231121	125800	1314358650	1988	1987	1988	1987	5400
358	20231121	125700	1303624650	1987	1988	1988	1987	2252
359	20231121	125600	1299148926	1987	1988	1988	1987	15
360	20231121	125500	1299119116	1988	1988	1988	1988	2341
361	20231121	125400	1294465208	1989	1988	1989	1988	1344
362	20231121	125300	1291793335	1988	1988	1988	1987	344
363	20231121	125200	1291109746	1988	1989	1989	1988	3
364	20231121	125100	1291103781	1988	1988	1988	1988	0
365	20231121	125000	1291103781	1988	1987	1988	1987	845
366	20231121	124900	1289424390	1986	1986	1986	1986	821
367	20231121	124800	1287793884	1986	1987	1987	1986	1237
368	20231121	124700	1285337158	1987	1987	1987	1987	648
369	20231121	124600	1284049582	1987	1986	1987	1986	43
370	20231121	124500	1283964174	1987	1987	1987	1987	75
371	20231121	124400	1283815149	1987	1986	1987	1986	1296
372	20231121	124300	1281240270	1987	1986	1987	1986	1885
373	20231121	124200	1277496656	1986	1988	1988	1986	1767
374	20231121	124100	1273985124	1988	1988	1988	1988	39
375	20231121	124000	1273907592	1988	1989	1989	1988	828
376	20231121	123900	1272261313	1989	1989	1989	1988	370
377	20231121	123800	1271525403	1990	1990	1990	1990	237
378	20231121	123700	1271053773	1991	1988	1991	1988	11851
379	20231121	123600	1247470085	1989	1988	1989	1986	2080
380	20231121	123500	1243338737	1988	1985	1988	1984	6629
381	20231121	123400	1230180036	1985	1985	1985	1984	1169
382	20231121	123300	1227860066	1985	1984	1986	1984	5711
383	20231121	123200	1216524827	1986	1986	1986	1985	3054
384	20231121	123100	1210462239	1986	1988	1988	1986	2679
385	20231121	123000	1205139686	1988	1989	1989	1988	4107
386	20231121	122900	1196974696	1989	1989	1990	1989	342
387	20231121	122800	1196294256	1990	1990	1990	1988	6261
388	20231121	122700	1183842948	1990	1989	1990	1989	3560
389	20231121	122600	1176760855	1990	1991	1991	1989	3107
390	20231121	122500	1170578640	1991	1990	1991	1990	21846
391	20231121	122400	1127104079	1990	1988	1990	1988	10963
392	20231121	122300	1105296475	1988	1987	1989	1987	9654
393	20231121	122200	1086106914	1987	1984	1987	1983	25776
394	20231121	122100	1034948703	1984	1980	1984	1979	6389
395	20231121	122000	1022283638	1979	1979	1979	1979	2201
396	20231121	121900	1017927859	1979	1979	1979	1979	264
397	20231121	121800	1017405403	1979	1979	1981	1979	2202
398	20231121	121700	1013047545	1980	1980	1980	1980	1348
399	20231121	121600	1010378505	1980	1980	1980	1980	1000
400	20231121	121500	1008398505	1981	1981	1981	1981	3236
401	20231121	121400	1001987989	1981	1980	1981	1980	1961
402	20231121	121300	998105150	1980	1980	1980	1980	100
403	20231121	121200	997907150	1980	1980	1980	1980	1976
404	20231121	121100	993994670	1980	1980	1980	1980	0
405	20231121	121000	993994670	1980	1981	1981	1980	536
406	20231121	120900	992932856	1981	1982	1982	1981	1000
407	20231121	120800	990951356	1983	1983	1983	1983	10
408	20231121	120700	990931526	1983	1983	1983	1983	211
409	20231121	120600	990513113	1983	1983	1983	1983	139
410	20231121	120500	990237476	1983	1981	1983	1981	3350
411	20231121	120400	983599724	1981	1983	1983	1981	542
412	20231121	120300	982525938	1983	1983	1984	1983	608
413	20231121	120200	981320263	1983	1981	1983	1979	7602
414	20231121	120100	966266240	1982	1981	1982	1981	1463
415	20231121	120000	963366576	1981	1980	1981	1980	3658
416	20231121	115900	956121078	1980	1980	1980	1980	800
417	20231121	115800	954537078	1981	1980	1981	1980	713
418	20231121	115700	953125325	1980	1981	1981	1980	17
419	20231121	115600	953091655	1980	1980	1980	1980	1051
420	20231121	115500	951010675	1981	1981	1981	1981	105
421	20231121	115400	950802670	1980	1980	1980	1980	2150
422	20231121	115300	946545670	1981	1979	1981	1979	3472
423	20231121	115200	939673927	1979	1978	1979	1978	1474
424	20231121	115100	936758005	1978	1979	1979	1978	266
425	20231121	115000	936231831	1979	1978	1979	1978	2003
426	20231121	114900	932269894	1979	1980	1981	1979	7605
427	20231121	114800	917217614	1981	1981	1981	1981	1802
428	20231121	114700	913647852	1981	1982	1982	1981	2197
429	20231121	114600	909294795	1982	1982	1982	1981	1100
430	20231121	114500	907114995	1981	1981	1981	1981	3014
431	20231121	114400	901144261	1981	1981	1981	1981	1737
432	20231121	114300	897703264	1981	1981	1981	1981	397
433	20231121	114200	896916807	1980	1981	1981	1980	114
434	20231121	114100	896691073	1981	1981	1981	1981	449
435	20231121	114000	895801604	1980	1980	1980	1980	1300
436	20231121	113900	893227604	1980	1980	1980	1979	1244
437	20231121	113800	890764625	1980	1980	1980	1980	110
438	20231121	113700	890546825	1980	1980	1980	1980	519
439	20231121	113600	889519205	1980	1979	1980	1979	903
440	20231121	113500	887731682	1979	1980	1980	1979	29
441	20231121	113400	887674273	1980	1980	1980	1980	1855
442	20231121	113300	884001373	1980	1980	1980	1980	32
443	20231121	113200	883938013	1980	1979	1980	1979	438
444	20231121	113100	883071069	1978	1980	1980	1978	2479
445	20231121	113000	878167296	1980	1979	1980	1979	1000
446	20231121	112900	876188163	1979	1980	1980	1979	2144
447	20231121	112800	871944935	1979	1979	1979	1979	200
448	20231121	112700	871549135	1979	1979	1979	1979	2402
449	20231121	112600	866795577	1979	1979	1979	1979	123
450	20231121	112500	866552160	1979	1979	1979	1979	20
451	20231121	112400	866512580	1979	1981	1981	1979	574
452	20231121	112300	865376079	1981	1981	1981	1981	730
453	20231121	112200	863929949	1981	1980	1981	1980	400
454	20231121	112100	863137749	1980	1980	1980	1980	9
455	20231121	112000	863119929	1980	1978	1980	1978	701
456	20231121	111900	861732151	1978	1981	1981	1978	11244
457	20231121	111800	839476696	1982	1982	1982	1982	19
458	20231121	111700	839439038	1982	1981	1982	1981	1341
459	20231121	111600	836782380	1982	1982	1982	1981	1066
460	20231121	111500	834670072	1982	1982	1982	1982	1961
461	20231121	111400	830783370	1982	1982	1982	1980	147
462	20231121	111300	830492190	1980	1980	1980	1980	79
463	20231121	111200	830335770	1980	1981	1981	1980	3383
464	20231121	111100	823635505	1982	1982	1982	1982	235
465	20231121	111000	823169735	1981	1981	1981	1981	1510
466	20231121	110900	820178425	1981	1981	1981	1981	126
467	20231121	110800	819928819	1981	1980	1981	1980	4
468	20231121	110700	819920896	1980	1982	1982	1980	3821
469	20231121	110600	812351795	1982	1982	1982	1982	635
470	20231121	110500	811093225	1982	1981	1982	1981	800
471	20231121	110400	809507825	1980	1980	1982	1980	2266
472	20231121	110300	805020070	1981	1981	1981	1980	1712
473	20231121	110200	801629070	1980	1980	1981	1980	1334
474	20231121	110100	798987749	1980	1981	1981	1980	1049
475	20231121	110000	796910714	1981	1981	1981	1980	609
476	20231121	105900	795704694	1980	1980	1980	1980	19
477	20231121	105800	795667074	1980	1980	1980	1980	1551
478	20231121	105700	792596094	1980	1982	1982	1980	5916
479	20231121	105600	780876884	1982	1982	1982	1982	2070
480	20231121	105500	776774144	1983	1982	1983	1982	1420
481	20231121	105400	773959480	1981	1981	1981	1981	1279
482	20231121	105300	771425781	1981	1980	1981	1980	2576
483	20231121	105200	766323101	1980	1980	1980	1979	214
484	20231121	105100	765899556	1980	1981	1981	1980	404
485	20231121	105000	765099250	1981	1980	1982	1980	6260
486	20231121	104900	752702981	1981	1982	1982	1980	3285
487	20231121	104800	746197382	1982	1982	1982	1982	2573
488	20231121	104700	741097696	1983	1982	1983	1981	213
489	20231121	104600	740675531	1983	1982	1983	1978	16636
490	20231121	104500	707756468	1982	1983	1983	1982	5643
491	20231121	104400	696571482	1984	1984	1984	1984	1050
492	20231121	104300	694488282	1984	1986	1986	1984	1646
493	20231121	104200	691222364	1985	1985	1985	1985	383
494	20231121	104100	690462109	1985	1987	1987	1985	4322
495	20231121	104000	681879418	1988	1988	1988	1988	861
496	20231121	103900	680167750	1988	1987	1988	1987	670
497	20231121	103800	678836060	1988	1987	1988	1987	98
498	20231121	103700	678641326	1987	1987	1988	1986	1120
499	20231121	103600	676416466	1988	1988	1988	1988	76
500	20231121	103500	676265378	1988	1988	1988	1987	464
501	20231121	103400	675343046	1988	1988	1988	1988	2625
502	20231121	103300	670124546	1988	1988	1990	1987	3341
503	20231121	103200	663479724	1990	1990	1990	1990	3430
504	20231121	103100	656654024	1990	1986	1990	1985	17384
505	20231121	103000	622081695	1985	1984	1985	1983	4455
506	20231121	102900	613241266	1983	1983	1983	1983	317
507	20231121	102800	612612655	1981	1982	1982	1981	2000
508	20231121	102700	608650533	1982	1982	1982	1982	38
509	20231121	102600	608575217	1982	1982	1982	1982	989
510	20231121	102500	606615019	1982	1982	1982	1982	1
511	20231121	102400	606613037	1982	1983	1983	1982	510
512	20231121	102300	605602207	1983	1983	1983	1983	30
513	20231121	102200	605542717	1983	1983	1983	1982	1873
514	20231121	102100	601829580	1983	1984	1985	1983	813
515	20231121	102000	600217087	1984	1984	1984	1984	0
516	20231121	101900	600217087	1984	1984	1984	1984	1000
517	20231121	101800	598233087	1983	1983	1983	1983	0
518	20231121	101700	598233087	1983	1984	1984	1983	146
519	20231121	101600	597943563	1984	1984	1984	1984	2554
520	20231121	101500	592876427	1984	1984	1984	1984	1000
521	20231121	101400	590892427	1984	1985	1985	1984	17
522	20231121	101300	590858696	1985	1985	1985	1984	1019
523	20231121	101200	588836181	1985	1986	1986	1985	2891
524	20231121	101100	583096560	1986	1986	1988	1986	2120
525	20231121	101000	578884080	1986	1985	1986	1985	1217
526	20231121	100900	576468317	1985	1984	1985	1984	374
527	20231121	100800	575726269	1984	1983	1984	1982	1121
528	20231121	100700	573502446	1982	1981	1982	1981	2130
529	20231121	100600	569281496	1982	1983	1983	1982	707
530	20231121	100500	567880213	1983	1983	1983	1982	3584
531	20231121	100400	560776685	1983	1983	1983	1983	893
532	20231121	100300	559005866	1983	1984	1984	1983	358
533	20231121	100200	558295852	1984	1983	1984	1983	328
534	20231121	100100	557645300	1982	1982	1982	1982	131
535	20231121	100000	557385658	1982	1982	1983	1982	1502
536	20231121	095900	554407516	1982	1981	1983	1981	2989
537	20231121	095800	548481770	1981	1981	1981	1981	2271
538	20231121	095700	543982919	1980	1981	1981	1980	111
539	20231121	095600	543763128	1981	1980	1981	1980	6905
540	20231121	095500	530091224	1980	1980	1980	1980	2479
541	20231121	095400	525182804	1980	1979	1980	1979	340
542	20231121	095300	524509623	1980	1979	1980	1979	1879
543	20231121	095200	520790874	1979	1979	1979	1979	488
544	20231121	095100	519825122	1979	1979	1979	1979	27
545	20231121	095000	519771689	1979	1980	1980	1979	1229
546	20231121	094900	517338607	1979	1980	1980	1979	6
547	20231121	094800	517326732	1980	1980	1980	1979	107
548	20231121	094700	517114972	1980	1980	1980	1980	554
549	20231121	094600	516018052	1980	1977	1980	1976	4154
550	20231121	094500	507806202	1977	1977	1978	1976	11088
551	20231121	094400	485884746	1977	1979	1980	1977	3500
552	20231121	094300	478961623	1980	1979	1980	1978	626
553	20231121	094200	477722778	1979	1978	1979	1978	3319
554	20231121	094100	471154595	1978	1980	1980	1978	4179
555	20231121	094000	462885125	1980	1981	1981	1980	1160
556	20231121	093900	460588055	1981	1981	1981	1980	4505
557	20231121	093800	451665565	1981	1981	1982	1980	2971
558	20231121	093700	445780023	1981	1977	1981	1977	3607
559	20231121	093600	438641085	1978	1982	1983	1978	21617
560	20231121	093500	395841455	1982	1984	1984	1982	5267
561	20231121	093400	385397188	1984	1984	1985	1983	4354
562	20231121	093300	376758846	1984	1984	1984	1983	1777
563	20231121	093200	373234786	1984	1984	1984	1983	318
564	20231121	093100	372604071	1984	1982	1984	1982	1348
565	20231121	093000	369932127	1982	1981	1982	1981	1069
566	20231121	092900	367814371	1981	1981	1984	1981	5523
567	20231121	092800	356873294	1981	1982	1982	1981	3394
568	20231121	092700	350147712	1985	1985	1985	1985	30
569	20231121	092600	350088162	1985	1984	1985	1982	15035
570	20231121	092500	320280433	1985	1985	1985	1984	2601
571	20231121	092400	315117463	1985	1986	1986	1985	1660
572	20231121	092300	311822113	1986	1985	1986	1985	3155
573	20231121	092200	305557781	1986	1985	1986	1985	637
574	20231121	092100	304292722	1985	1986	1986	1985	6710
575	20231121	092000	290970192	1986	1988	1988	1985	7469
576	20231121	091900	276137731	1988	1988	1988	1988	2542
577	20231121	091800	271084235	1988	1990	1990	1988	1043
578	20231121	091700	269009238	1990	1991	1991	1990	6699
579	20231121	091600	255677960	1991	1991	1992	1990	4386
580	20231121	091500	246945868	1990	1990	1991	1988	1931
581	20231121	091400	243105118	1990	1990	1991	1989	5325
582	20231121	091300	232508465	1990	1987	1990	1987	15007
583	20231121	091200	202656113	1987	1980	1989	1979	14995
584	20231121	091100	172921766	1980	1982	1982	1980	606
585	20231121	091000	171721093	1982	1978	1982	1978	7058
586	20231121	090900	157736121	1980	1981	1981	1979	12035
587	20231121	090800	133900631	1981	1983	1983	1981	3426
588	20231121	090700	127113205	1983	1983	1984	1981	3677
589	20231121	090600	119824090	1984	1984	1985	1984	4707
590	20231121	090500	110483603	1984	1985	1985	1983	5829
591	20231121	090400	98919395	1985	1985	1986	1984	5010
592	20231121	090300	88974949	1985	1988	1989	1985	6013
593	20231121	090200	77026894	1987	1987	1988	1986	1607
594	20231121	090100	73833987	1987	1990	1990	1986	12995
595	20231121	090000	48005164	1990	1991	1991	1986	24019