KissMeData/462020/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	213300	131601402	1986	1986	1986	1986	70
3	20231127	213200	131601402	1986	1986	1986	1986	0
4	20231127	213100	131601402	1986	1986	1986	1986	0
5	20231127	213000	131601402	1986	1986	1986	1986	0
6	20231127	212900	131601402	1986	1986	1986	1986	0
7	20231127	212800	131601402	1986	1986	1986	1986	0
8	20231127	212700	131601402	1986	1986	1986	1986	0
9	20231127	212600	131601402	1986	1986	1986	1986	0
10	20231127	212500	131601402	1986	1986	1986	1986	0
11	20231127	212400	131601402	1986	1986	1986	1986	0
12	20231127	212300	131601402	1986	1986	1986	1986	0
13	20231127	212200	131601402	1986	1986	1986	1986	0
14	20231127	212100	131601402	1986	1986	1986	1986	0
15	20231127	212000	131601402	1986	1986	1986	1986	0
16	20231127	211900	131601402	1986	1986	1986	1986	0
17	20231127	211800	131601402	1986	1986	1986	1986	0
18	20231127	211700	131601402	1986	1986	1986	1986	0
19	20231127	211600	131601402	1986	1986	1986	1986	0
20	20231127	211500	131601402	1986	1986	1986	1986	0
21	20231127	211400	131601402	1986	1986	1986	1986	0
22	20231127	211300	131601402	1986	1986	1986	1986	0
23	20231127	211200	131601402	1986	1986	1986	1986	0
24	20231127	211100	131601402	1986	1986	1986	1986	0
25	20231127	211000	131601402	1986	1986	1986	1986	0
26	20231127	210900	131601402	1986	1986	1986	1986	0
27	20231127	210800	131601402	1986	1986	1986	1986	0
28	20231127	210700	131601402	1986	1986	1986	1986	0
29	20231127	210600	131601402	1986	1986	1986	1986	0
30	20231127	210500	131601402	1986	1986	1986	1986	0
31	20231127	210400	131601402	1986	1986	1986	1986	0
32	20231127	210300	131601402	1986	1986	1986	1986	70
33	20231127	210200	131601402	1986	1986	1986	1986	0
34	20231127	210100	131601402	1986	1986	1986	1986	0
35	20231127	210000	131601402	1986	1986	1986	1986	0
36	20231127	205900	131601402	1986	1986	1986	1986	0
37	20231127	205800	131601402	1986	1986	1986	1986	0
38	20231127	205700	131601402	1986	1986	1986	1986	0
39	20231127	205600	131601402	1986	1986	1986	1986	0
40	20231127	205500	131601402	1986	1986	1986	1986	0
41	20231127	205400	131601402	1986	1986	1986	1986	0
42	20231127	205300	131601402	1986	1986	1986	1986	0
43	20231127	205200	131601402	1986	1986	1986	1986	0
44	20231127	205100	131601402	1986	1986	1986	1986	0
45	20231127	205000	131601402	1986	1986	1986	1986	0
46	20231127	204900	131601402	1986	1986	1986	1986	0
47	20231127	204800	131601402	1986	1986	1986	1986	0
48	20231127	204700	131601402	1986	1986	1986	1986	0
49	20231127	204600	131601402	1986	1986	1986	1986	0
50	20231127	204500	131601402	1986	1986	1986	1986	0
51	20231127	204400	131601402	1986	1986	1986	1986	0
52	20231127	204300	131601402	1986	1986	1986	1986	0
53	20231127	204200	131601402	1986	1986	1986	1986	0
54	20231127	204100	131601402	1986	1986	1986	1986	0
55	20231127	204000	131601402	1986	1986	1986	1986	0
56	20231127	203900	131601402	1986	1986	1986	1986	0
57	20231127	203800	131601402	1986	1986	1986	1986	0
58	20231127	203700	131601402	1986	1986	1986	1986	0
59	20231127	203600	131601402	1986	1986	1986	1986	0
60	20231127	203500	131601402	1986	1986	1986	1986	0
61	20231127	203400	131601402	1986	1986	1986	1986	0
62	20231127	203300	131601402	1986	1986	1986	1986	70
63	20231127	203200	131601402	1986	1986	1986	1986	0
64	20231127	203100	131601402	1986	1986	1986	1986	0
65	20231127	203000	131601402	1986	1986	1986	1986	0
66	20231127	202900	131601402	1986	1986	1986	1986	0
67	20231127	202800	131601402	1986	1986	1986	1986	0
68	20231127	202700	131601402	1986	1986	1986	1986	0
69	20231127	202600	131601402	1986	1986	1986	1986	0
70	20231127	202500	131601402	1986	1986	1986	1986	0
71	20231127	202400	131601402	1986	1986	1986	1986	0
72	20231127	202300	131601402	1986	1986	1986	1986	0
73	20231127	202200	131601402	1986	1986	1986	1986	0
74	20231127	202100	131601402	1986	1986	1986	1986	0
75	20231127	202000	131601402	1986	1986	1986	1986	0
76	20231127	201900	131601402	1986	1986	1986	1986	0
77	20231127	201800	131601402	1986	1986	1986	1986	0
78	20231127	201700	131601402	1986	1986	1986	1986	0
79	20231127	201600	131601402	1986	1986	1986	1986	0
80	20231127	201500	131601402	1986	1986	1986	1986	0
81	20231127	201400	131601402	1986	1986	1986	1986	0
82	20231127	201300	131601402	1986	1986	1986	1986	0
83	20231127	201200	131601402	1986	1986	1986	1986	0
84	20231127	201100	131601402	1986	1986	1986	1986	0
85	20231127	201000	131601402	1986	1986	1986	1986	0
86	20231127	200900	131601402	1986	1986	1986	1986	0
87	20231127	200800	131601402	1986	1986	1986	1986	0
88	20231127	200700	131601402	1986	1986	1986	1986	0
89	20231127	200600	131601402	1986	1986	1986	1986	0
90	20231127	200500	131601402	1986	1986	1986	1986	0
91	20231127	200400	131601402	1986	1986	1986	1986	0
92	20231127	200300	131601402	1986	1986	1986	1986	70
93	20231127	200200	131601402	1986	1986	1986	1986	0
94	20231127	200100	131601402	1986	1986	1986	1986	0
95	20231127	200000	131601402	1986	1986	1986	1986	0
96	20231127	195900	131601402	1986	1986	1986	1986	0
97	20231127	195800	131601402	1986	1986	1986	1986	0
98	20231127	195700	131601402	1986	1986	1986	1986	0
99	20231127	195600	131601402	1986	1986	1986	1986	0
100	20231127	195500	131601402	1986	1986	1986	1986	0
101	20231127	195400	131601402	1986	1986	1986	1986	0
102	20231127	195300	131601402	1986	1986	1986	1986	0
103	20231127	195200	131601402	1986	1986	1986	1986	0
104	20231127	195100	131601402	1986	1986	1986	1986	0
105	20231127	195000	131601402	1986	1986	1986	1986	0
106	20231127	194900	131601402	1986	1986	1986	1986	0
107	20231127	194800	131601402	1986	1986	1986	1986	0
108	20231127	194700	131601402	1986	1986	1986	1986	0
109	20231127	194600	131601402	1986	1986	1986	1986	0
110	20231127	194500	131601402	1986	1986	1986	1986	0
111	20231127	194400	131601402	1986	1986	1986	1986	0
112	20231127	194300	131601402	1986	1986	1986	1986	0
113	20231127	194200	131601402	1986	1986	1986	1986	0
114	20231127	194100	131601402	1986	1986	1986	1986	0
115	20231127	194000	131601402	1986	1986	1986	1986	0
116	20231127	193900	131601402	1986	1986	1986	1986	0
117	20231127	193800	131601402	1986	1986	1986	1986	0
118	20231127	193700	131601402	1986	1986	1986	1986	0
119	20231127	193600	131601402	1986	1986	1986	1986	0
120	20231127	193500	131601402	1986	1986	1986	1986	0
121	20231127	193400	131601402	1986	1986	1986	1986	0
122	20231127	193300	131601402	1986	1986	1986	1986	70
123	20231127	193200	131601402	1986	1986	1986	1986	0
124	20231127	193100	131601402	1986	1986	1986	1986	0
125	20231127	193000	131601402	1986	1986	1986	1986	0
126	20231127	192900	131601402	1986	1986	1986	1986	0
127	20231127	192800	131601402	1986	1986	1986	1986	0
128	20231127	192700	131601402	1986	1986	1986	1986	0
129	20231127	192600	131601402	1986	1986	1986	1986	0
130	20231127	192500	131601402	1986	1986	1986	1986	0
131	20231127	192400	131601402	1986	1986	1986	1986	0
132	20231127	192300	131601402	1986	1986	1986	1986	0
133	20231127	192200	131601402	1986	1986	1986	1986	0
134	20231127	192100	131601402	1986	1986	1986	1986	0
135	20231127	192000	131601402	1986	1986	1986	1986	0
136	20231127	191900	131601402	1986	1986	1986	1986	0
137	20231127	191800	131601402	1986	1986	1986	1986	0
138	20231127	191700	131601402	1986	1986	1986	1986	0
139	20231127	191600	131601402	1986	1986	1986	1986	0
140	20231127	191500	131601402	1986	1986	1986	1986	0
141	20231127	191400	131601402	1986	1986	1986	1986	0
142	20231127	191300	131601402	1986	1986	1986	1986	0
143	20231127	191200	131601402	1986	1986	1986	1986	0
144	20231127	191100	131601402	1986	1986	1986	1986	0
145	20231127	191000	131601402	1986	1986	1986	1986	0
146	20231127	190900	131601402	1986	1986	1986	1986	0
147	20231127	190800	131601402	1986	1986	1986	1986	0
148	20231127	190700	131601402	1986	1986	1986	1986	0
149	20231127	190600	131601402	1986	1986	1986	1986	0
150	20231127	190500	131601402	1986	1986	1986	1986	0
151	20231127	190400	131601402	1986	1986	1986	1986	0
152	20231127	190300	131601402	1986	1986	1986	1986	70
153	20231127	190200	131601402	1986	1986	1986	1986	0
154	20231127	190100	131601402	1986	1986	1986	1986	0
155	20231127	190000	131601402	1986	1986	1986	1986	0
156	20231127	185900	131601402	1986	1986	1986	1986	0
157	20231127	185800	131601402	1986	1986	1986	1986	0
158	20231127	185700	131601402	1986	1986	1986	1986	0
159	20231127	185600	131601402	1986	1986	1986	1986	0
160	20231127	185500	131601402	1986	1986	1986	1986	0
161	20231127	185400	131601402	1986	1986	1986	1986	0
162	20231127	185300	131601402	1986	1986	1986	1986	0
163	20231127	185200	131601402	1986	1986	1986	1986	0
164	20231127	185100	131601402	1986	1986	1986	1986	0
165	20231127	185000	131601402	1986	1986	1986	1986	0
166	20231127	184900	131601402	1986	1986	1986	1986	0
167	20231127	184800	131601402	1986	1986	1986	1986	0
168	20231127	184700	131601402	1986	1986	1986	1986	0
169	20231127	184600	131601402	1986	1986	1986	1986	0
170	20231127	184500	131601402	1986	1986	1986	1986	0
171	20231127	184400	131601402	1986	1986	1986	1986	0
172	20231127	184300	131601402	1986	1986	1986	1986	0
173	20231127	184200	131601402	1986	1986	1986	1986	0
174	20231127	184100	131601402	1986	1986	1986	1986	0
175	20231127	184000	131601402	1986	1986	1986	1986	0
176	20231127	183900	131601402	1986	1986	1986	1986	0
177	20231127	183800	131601402	1986	1986	1986	1986	0
178	20231127	183700	131601402	1986	1986	1986	1986	0
179	20231127	183600	131601402	1986	1986	1986	1986	0
180	20231127	183500	131601402	1986	1986	1986	1986	0
181	20231127	183400	131601402	1986	1986	1986	1986	0
182	20231127	183300	131601402	1986	1986	1986	1986	70
183	20231127	183200	131601402	1986	1986	1986	1986	0
184	20231127	183100	131601402	1986	1986	1986	1986	0
185	20231127	183000	131601402	1986	1986	1986	1986	0
186	20231127	182900	131601402	1986	1986	1986	1986	0
187	20231127	182800	131601402	1986	1986	1986	1986	0
188	20231127	182700	131601402	1986	1986	1986	1986	0
189	20231127	182600	131601402	1986	1986	1986	1986	0
190	20231127	182500	131601402	1986	1986	1986	1986	0
191	20231127	182400	131601402	1986	1986	1986	1986	0
192	20231127	182300	131601402	1986	1986	1986	1986	0
193	20231127	182200	131601402	1986	1986	1986	1986	0
194	20231127	182100	131601402	1986	1986	1986	1986	0
195	20231127	182000	131601402	1986	1986	1986	1986	0
196	20231127	181900	131601402	1986	1986	1986	1986	0
197	20231127	181800	131601402	1986	1986	1986	1986	0
198	20231127	181700	131601402	1986	1986	1986	1986	0
199	20231127	181600	131601402	1986	1986	1986	1986	0
200	20231127	181500	131601402	1986	1986	1986	1986	0
201	20231127	181400	131601402	1986	1986	1986	1986	0
202	20231127	181300	131601402	1986	1986	1986	1986	0
203	20231127	181200	131601402	1986	1986	1986	1986	0
204	20231127	181100	131601402	1986	1986	1986	1986	0
205	20231127	181000	131601402	1986	1986	1986	1986	0
206	20231127	180900	131601402	1986	1986	1986	1986	0
207	20231127	180800	131601402	1986	1986	1986	1986	0
208	20231127	180700	131601402	1986	1986	1986	1986	0
209	20231127	180600	131601402	1986	1986	1986	1986	0
210	20231127	180500	131601402	1986	1986	1986	1986	0
211	20231127	180400	131601402	1986	1986	1986	1986	0
212	20231127	180300	131601402	1986	1986	1986	1986	70
213	20231127	180200	131601402	1986	1986	1986	1986	0
214	20231127	180100	131601402	1986	1986	1986	1986	0
215	20231127	180000	131601402	1986	1986	1986	1986	0
216	20231127	175900	131601402	1986	1986	1986	1986	0
217	20231127	175800	131601402	1986	1986	1986	1986	0
218	20231127	175700	131601402	1986	1986	1986	1986	0
219	20231127	175600	131601402	1986	1986	1986	1986	0
220	20231127	175500	131601402	1986	1986	1986	1986	0
221	20231127	175400	131601402	1986	1986	1986	1986	0
222	20231127	175300	131601402	1986	1986	1986	1986	0
223	20231127	175200	131601402	1986	1986	1986	1986	0
224	20231127	175100	131601402	1986	1986	1986	1986	0
225	20231127	175000	131601402	1986	1986	1986	1986	0
226	20231127	174900	131601402	1986	1986	1986	1986	0
227	20231127	174800	131601402	1986	1986	1986	1986	0
228	20231127	174700	131601402	1986	1986	1986	1986	0
229	20231127	174600	131601402	1986	1986	1986	1986	0
230	20231127	174500	131601402	1986	1986	1986	1986	0
231	20231127	174400	131601402	1986	1986	1986	1986	0
232	20231127	174300	131601402	1986	1986	1986	1986	0
233	20231127	174200	131601402	1986	1986	1986	1986	0
234	20231127	174100	131601402	1986	1986	1986	1986	0
235	20231127	174000	131601402	1986	1986	1986	1986	0
236	20231127	173900	131601402	1986	1986	1986	1986	0
237	20231127	173800	131601402	1986	1986	1986	1986	0
238	20231127	173700	131601402	1986	1986	1986	1986	0
239	20231127	173600	131601402	1986	1986	1986	1986	0
240	20231127	173500	131601402	1986	1986	1986	1986	0
241	20231127	173400	131601402	1986	1986	1986	1986	0
242	20231127	173300	131601402	1986	1986	1986	1986	70
243	20231127	173200	131601402	1986	1986	1986	1986	0
244	20231127	173100	131601402	1986	1986	1986	1986	0
245	20231127	173000	131601402	1986	1986	1986	1986	0
246	20231127	172900	131601402	1986	1986	1986	1986	0
247	20231127	172800	131601402	1986	1986	1986	1986	0
248	20231127	172700	131601402	1986	1986	1986	1986	0
249	20231127	172600	131601402	1986	1986	1986	1986	0
250	20231127	172500	131601402	1986	1986	1986	1986	0
251	20231127	172400	131601402	1986	1986	1986	1986	0
252	20231127	172300	131601402	1986	1986	1986	1986	0
253	20231127	172200	131601402	1986	1986	1986	1986	0
254	20231127	172100	131601402	1986	1986	1986	1986	0
255	20231127	172000	131601402	1986	1986	1986	1986	0
256	20231127	171900	131601402	1986	1986	1986	1986	0
257	20231127	171800	131601402	1986	1986	1986	1986	0
258	20231127	171700	131601402	1986	1986	1986	1986	0
259	20231127	171600	131601402	1986	1986	1986	1986	0
260	20231127	171500	131601402	1986	1986	1986	1986	0
261	20231127	171400	131601402	1986	1986	1986	1986	0
262	20231127	171300	131601402	1986	1986	1986	1986	0
263	20231127	171200	131601402	1986	1986	1986	1986	0
264	20231127	171100	131601402	1986	1986	1986	1986	0
265	20231127	171000	131601402	1986	1986	1986	1986	0
266	20231127	170900	131601402	1986	1986	1986	1986	0
267	20231127	170800	131601402	1986	1986	1986	1986	0
268	20231127	170700	131601402	1986	1986	1986	1986	0
269	20231127	170600	131601402	1986	1986	1986	1986	0
270	20231127	170500	131601402	1986	1986	1986	1986	0
271	20231127	170400	131601402	1986	1986	1986	1986	0
272	20231127	170300	131601402	1986	1986	1986	1986	70
273	20231127	170200	131601402	1986	1986	1986	1986	0
274	20231127	170100	131601402	1986	1986	1986	1986	0
275	20231127	170000	131601402	1986	1986	1986	1986	0
276	20231127	165900	131601402	1986	1986	1986	1986	0
277	20231127	165800	131601402	1986	1986	1986	1986	0
278	20231127	165700	131601402	1986	1986	1986	1986	0
279	20231127	165600	131601402	1986	1986	1986	1986	0
280	20231127	165500	131601402	1986	1986	1986	1986	0
281	20231127	165400	131601402	1986	1986	1986	1986	0
282	20231127	165300	131601402	1986	1986	1986	1986	0
283	20231127	165200	131601402	1986	1986	1986	1986	0
284	20231127	165100	131601402	1986	1986	1986	1986	0
285	20231127	165000	131601402	1986	1986	1986	1986	0
286	20231127	164900	131601402	1986	1986	1986	1986	0
287	20231127	164800	131601402	1986	1986	1986	1986	0
288	20231127	164700	131601402	1986	1986	1986	1986	0
289	20231127	164600	131601402	1986	1986	1986	1986	0
290	20231127	164500	131601402	1986	1986	1986	1986	0
291	20231127	164400	131601402	1986	1986	1986	1986	0
292	20231127	164300	131601402	1986	1986	1986	1986	0
293	20231127	164200	131601402	1986	1986	1986	1986	0
294	20231127	164100	131601402	1986	1986	1986	1986	0
295	20231127	164000	131601402	1986	1986	1986	1986	0
296	20231127	163900	131601402	1986	1986	1986	1986	0
297	20231127	163800	131601402	1986	1986	1986	1986	0
298	20231127	163700	131601402	1986	1986	1986	1986	0
299	20231127	163600	131601402	1986	1986	1986	1986	0
300	20231127	163500	131601402	1986	1986	1986	1986	0
301	20231127	163400	131601402	1986	1986	1986	1986	0
302	20231127	163300	131601402	1986	1986	1986	1986	70
303	20231127	163200	131601402	1986	1986	1986	1986	0
304	20231127	163100	131601402	1986	1986	1986	1986	0
305	20231127	163000	131601402	1986	1986	1986	1986	0
306	20231127	162900	131601402	1986	1986	1986	1986	0
307	20231127	162800	131601402	1986	1986	1986	1986	0
308	20231127	162700	131601402	1986	1986	1986	1986	0
309	20231127	162600	131601402	1986	1986	1986	1986	0
310	20231127	162500	131601402	1986	1986	1986	1986	0
311	20231127	162400	131601402	1986	1986	1986	1986	0
312	20231127	162300	131601402	1986	1986	1986	1986	0
313	20231127	162200	131601402	1986	1986	1986	1986	0
314	20231127	162100	131601402	1986	1986	1986	1986	0
315	20231127	162000	131601402	1986	1986	1986	1986	0
316	20231127	161900	131601402	1986	1986	1986	1986	0
317	20231127	161800	131601402	1986	1986	1986	1986	0
318	20231127	161700	131601402	1986	1986	1986	1986	0
319	20231127	161600	131601402	1986	1986	1986	1986	0
320	20231127	161500	131601402	1986	1986	1986	1986	0
321	20231127	161400	131601402	1986	1986	1986	1986	0
322	20231127	161300	131601402	1986	1986	1986	1986	0
323	20231127	161200	131601402	1986	1986	1986	1986	0
324	20231127	161100	131601402	1986	1986	1986	1986	0
325	20231127	161000	131601402	1986	1986	1986	1986	0
326	20231127	160900	131601402	1986	1986	1986	1986	0
327	20231127	160800	131601402	1986	1986	1986	1986	0
328	20231127	160700	131601402	1986	1986	1986	1986	0
329	20231127	160600	131601402	1986	1986	1986	1986	0
330	20231127	160500	131601402	1986	1986	1986	1986	0
331	20231127	160400	131601402	1986	1986	1986	1986	0
332	20231127	160300	131601402	1986	1986	1986	1986	70
333	20231127	160200	131601402	1986	1986	1986	1986	0
334	20231127	160100	131601402	1986	1986	1986	1986	0
335	20231127	160000	131601402	1986	1986	1986	1986	0
336	20231127	155900	131601402	1986	1986	1986	1986	0
337	20231127	155800	131601402	1986	1986	1986	1986	0
338	20231127	155700	131601402	1986	1986	1986	1986	0
339	20231127	155600	131601402	1986	1986	1986	1986	0
340	20231127	155500	131601402	1986	1986	1986	1986	0
341	20231127	155400	131601402	1986	1986	1986	1986	0
342	20231127	155300	131601402	1986	1986	1986	1986	0
343	20231127	155200	131601402	1986	1986	1986	1986	0
344	20231127	155100	131601402	1986	1986	1986	1986	0
345	20231127	155000	131601402	1986	1986	1986	1986	0
346	20231127	154900	131601402	1986	1986	1986	1986	0
347	20231127	154800	131601402	1986	1986	1986	1986	0
348	20231127	154700	131601402	1986	1986	1986	1986	0
349	20231127	154600	131601402	1986	1986	1986	1986	0
350	20231127	154500	131601402	1986	1986	1986	1986	0
351	20231127	154400	131601402	1986	1986	1986	1986	0
352	20231127	154300	131601402	1986	1986	1986	1986	0
353	20231127	154200	131601402	1986	1986	1986	1986	0
354	20231127	154100	131601402	1986	1986	1986	1986	0
355	20231127	154000	131601402	1986	1986	1986	1986	0
356	20231127	153900	131601402	1986	1986	1986	1986	0
357	20231127	153800	131601402	1986	1986	1986	1986	0
358	20231127	153700	131601402	1986	1986	1986	1986	0
359	20231127	153600	131601402	1986	1986	1986	1986	0
360	20231127	153500	131601402	1986	1986	1986	1986	0
361	20231127	153400	131601402	1986	1986	1986	1986	0
362	20231127	153300	131601402	1986	1986	1986	1986	70
363	20231127	153200	131601402	1986	1986	1986	1986	0
364	20231127	153100	131601402	1986	1986	1986	1986	0
365	20231127	153000	131601402	1986	1986	1986	1986	70
366	20231127	152900	131462382	1986	1986	1986	1986	0
367	20231127	152800	131462382	1986	1986	1986	1986	0
368	20231127	152700	131462382	1986	1986	1986	1986	0
369	20231127	152600	131462382	1986	1986	1986	1986	0
370	20231127	152500	131462382	1986	1986	1986	1986	0
371	20231127	152400	131462382	1986	1986	1986	1986	0
372	20231127	152300	131462382	1986	1986	1986	1986	0
373	20231127	152200	131462382	1986	1986	1986	1986	0
374	20231127	152100	131462382	1986	1986	1986	1986	0
375	20231127	152000	131462382	1986	1986	1986	1986	0
376	20231127	151900	131462382	1986	1982	1986	1982	175
377	20231127	151800	131115172	1982	1982	1982	1982	55
378	20231127	151700	131006162	1982	1982	1982	1982	70
379	20231127	151600	130867422	1982	1982	1982	1982	0
380	20231127	151500	130867422	1982	1983	1983	1982	7674
381	20231127	151400	115651929	1984	1986	1986	1984	4642
382	20231127	151300	106439417	1986	1985	1986	1984	15452
383	20231127	151200	75764857	1986	1986	1986	1986	0
384	20231127	151100	75764857	1986	1986	1986	1986	0
385	20231127	151000	75764857	1986	1986	1986	1986	0
386	20231127	150900	75764857	1986	1986	1986	1986	100
387	20231127	150800	75566257	1985	1985	1985	1985	0
388	20231127	150700	75566257	1985	1985	1985	1985	25
389	20231127	150600	75516632	1985	1985	1985	1985	0
390	20231127	150500	75516632	1985	1985	1985	1985	0
391	20231127	150400	75516632	1985	1985	1985	1985	10
392	20231127	150300	75496782	1985	1985	1985	1985	0
393	20231127	150200	75496782	1985	1985	1985	1985	0
394	20231127	150100	75496782	1985	1985	1985	1985	0
395	20231127	150000	75496782	1985	1985	1985	1985	0
396	20231127	145900	75496782	1985	1985	1985	1985	20
397	20231127	145800	75457082	1985	1985	1985	1985	10
398	20231127	145700	75437232	1986	1986	1986	1986	0
399	20231127	145600	75437232	1986	1986	1986	1986	0
400	20231127	145500	75437232	1986	1986	1986	1986	0
401	20231127	145400	75437232	1986	1986	1986	1986	0
402	20231127	145300	75437232	1986	1986	1986	1986	0
403	20231127	145200	75437232	1986	1986	1986	1986	0
404	20231127	145100	75437232	1986	1986	1986	1986	0
405	20231127	145000	75437232	1986	1986	1986	1986	0
406	20231127	144900	75437232	1986	1986	1986	1986	0
407	20231127	144800	75437232	1986	1986	1986	1986	0
408	20231127	144700	75437232	1986	1986	1986	1986	0
409	20231127	144600	75437232	1986	1986	1986	1986	91
410	20231127	144500	75256506	1986	1986	1986	1986	0
411	20231127	144400	75256506	1986	1986	1986	1986	13
412	20231127	144300	75230688	1986	1986	1986	1986	0
413	20231127	144200	75230688	1986	1986	1986	1986	0
414	20231127	144100	75230688	1986	1986	1986	1986	0
415	20231127	144000	75230688	1986	1986	1986	1986	0
416	20231127	143900	75230688	1986	1986	1986	1986	0
417	20231127	143800	75230688	1986	1986	1986	1986	0
418	20231127	143700	75230688	1986	1986	1986	1986	0
419	20231127	143600	75230688	1986	1986	1986	1986	1
420	20231127	143500	75228702	1988	1988	1988	1988	0
421	20231127	143400	75228702	1988	1988	1988	1988	0
422	20231127	143300	75228702	1988	1988	1988	1988	0
423	20231127	143200	75228702	1988	1988	1988	1988	0
424	20231127	143100	75228702	1988	1988	1988	1988	0
425	20231127	143000	75228702	1988	1988	1988	1988	0
426	20231127	142900	75228702	1988	1988	1988	1988	0
427	20231127	142800	75228702	1988	1988	1988	1988	0
428	20231127	142700	75228702	1988	1988	1988	1988	0
429	20231127	142600	75228702	1988	1988	1988	1988	0
430	20231127	142500	75228702	1988	1988	1988	1988	0
431	20231127	142400	75228702	1988	1988	1988	1988	0
432	20231127	142300	75228702	1988	1988	1988	1988	0
433	20231127	142200	75228702	1988	1988	1988	1988	0
434	20231127	142100	75228702	1988	1988	1988	1988	0
435	20231127	142000	75228702	1988	1988	1988	1988	0
436	20231127	141900	75228702	1988	1988	1988	1988	0
437	20231127	141800	75228702	1988	1988	1988	1988	0
438	20231127	141700	75228702	1988	1988	1988	1988	0
439	20231127	141600	75228702	1988	1988	1988	1988	0
440	20231127	141500	75228702	1988	1987	1988	1987	200
441	20231127	141400	74831103	1988	1988	1988	1988	0
442	20231127	141300	74831103	1988	1988	1988	1988	0
443	20231127	141200	74831103	1988	1988	1988	1988	0
444	20231127	141100	74831103	1988	1988	1988	1988	0
445	20231127	141000	74831103	1988	1988	1988	1988	0
446	20231127	140900	74831103	1988	1988	1988	1988	0
447	20231127	140800	74831103	1988	1988	1988	1988	0
448	20231127	140700	74831103	1988	1988	1988	1988	0
449	20231127	140600	74831103	1988	1988	1988	1988	0
450	20231127	140500	74831103	1988	1988	1988	1988	0
451	20231127	140400	74831103	1988	1988	1988	1988	0
452	20231127	140300	74831103	1988	1988	1988	1988	0
453	20231127	140200	74831103	1988	1988	1988	1988	0
454	20231127	140100	74831103	1988	1988	1988	1988	3
455	20231127	140000	74825139	1984	1984	1984	1984	0
456	20231127	135900	74825139	1984	1984	1984	1984	1010
457	20231127	135800	72821299	1984	1984	1984	1984	0
458	20231127	135700	72821299	1984	1984	1984	1984	0
459	20231127	135600	72821299	1984	1984	1984	1984	0
460	20231127	135500	72821299	1984	1984	1984	1984	0
461	20231127	135400	72821299	1984	1984	1984	1984	20
462	20231127	135300	72781619	1984	1984	1984	1984	40
463	20231127	135200	72702259	1984	1984	1984	1984	0
464	20231127	135100	72702259	1984	1984	1984	1984	0
465	20231127	135000	72702259	1984	1984	1984	1984	0
466	20231127	134900	72702259	1984	1984	1984	1984	2504
467	20231127	134800	67734323	1984	1984	1984	1984	0
468	20231127	134700	67734323	1984	1984	1984	1984	0
469	20231127	134600	67734323	1984	1984	1984	1984	0
470	20231127	134500	67734323	1984	1984	1984	1984	0
471	20231127	134400	67734323	1984	1984	1984	1984	0
472	20231127	134300	67734323	1984	1984	1984	1984	0
473	20231127	134200	67734323	1984	1984	1984	1984	0
474	20231127	134100	67734323	1984	1984	1984	1984	0
475	20231127	134000	67734323	1984	1984	1984	1984	0
476	20231127	133900	67734323	1984	1984	1984	1984	0
477	20231127	133800	67734323	1984	1984	1984	1984	0
478	20231127	133700	67734323	1984	1984	1984	1984	0
479	20231127	133600	67734323	1984	1984	1984	1984	0
480	20231127	133500	67734323	1984	1984	1984	1984	0
481	20231127	133400	67734323	1984	1984	1984	1984	0
482	20231127	133300	67734323	1984	1984	1984	1984	0
483	20231127	133200	67734323	1984	1984	1984	1984	14
484	20231127	133100	67706547	1986	1986	1986	1986	0
485	20231127	133000	67706547	1986	1986	1986	1986	0
486	20231127	132900	67706547	1986	1986	1986	1986	0
487	20231127	132800	67706547	1986	1986	1986	1986	0
488	20231127	132700	67706547	1986	1986	1986	1986	0
489	20231127	132600	67706547	1986	1986	1986	1986	0
490	20231127	132500	67706547	1986	1986	1986	1986	0
491	20231127	132400	67706547	1986	1986	1986	1986	0
492	20231127	132300	67706547	1986	1986	1986	1986	0
493	20231127	132200	67706547	1986	1986	1986	1986	10
494	20231127	132100	67686687	1983	1983	1983	1983	0
495	20231127	132000	67686687	1983	1983	1983	1983	0
496	20231127	131900	67686687	1983	1983	1983	1983	0
497	20231127	131800	67686687	1983	1986	1986	1983	4422
498	20231127	131700	58906193	1986	1986	1986	1986	0
499	20231127	131600	58906193	1986	1986	1986	1986	0
500	20231127	131500	58906193	1986	1986	1986	1986	0
501	20231127	131400	58906193	1986	1986	1986	1986	0
502	20231127	131300	58906193	1986	1986	1986	1986	0
503	20231127	131200	58906193	1986	1986	1986	1986	335
504	20231127	131100	58240883	1986	1986	1986	1986	994
505	20231127	131000	56266799	1987	1987	1987	1987	0
506	20231127	130900	56266799	1987	1987	1987	1987	562
507	20231127	130800	55150105	1987	1987	1987	1987	38
508	20231127	130700	55074599	1988	1988	1988	1988	0
509	20231127	130600	55074599	1988	1988	1988	1988	4
510	20231127	130500	55066647	1988	1988	1988	1988	4
511	20231127	130400	55058695	1988	1988	1988	1988	100
512	20231127	130300	54859895	1988	1988	1988	1988	0
513	20231127	130200	54859895	1988	1988	1988	1988	0
514	20231127	130100	54859895	1988	1988	1988	1988	0
515	20231127	130000	54859895	1988	1988	1988	1988	0
516	20231127	125900	54859895	1988	1988	1988	1988	73
517	20231127	125800	54714771	1989	1989	1989	1989	0
518	20231127	125700	54714771	1989	1989	1989	1989	4
519	20231127	125600	54706815	1988	1988	1988	1988	628
520	20231127	125500	53458351	1986	1986	1986	1986	0
521	20231127	125400	53458351	1986	1986	1986	1986	0
522	20231127	125300	53458351	1986	1986	1986	1986	0
523	20231127	125200	53458351	1986	1986	1986	1986	10
524	20231127	125100	53438491	1986	1986	1986	1986	0
525	20231127	125000	53438491	1986	1986	1986	1986	200
526	20231127	124900	53041291	1986	1986	1986	1986	0
527	20231127	124800	53041291	1986	1986	1986	1986	0
528	20231127	124700	53041291	1986	1986	1986	1986	0
529	20231127	124600	53041291	1986	1986	1986	1986	0
530	20231127	124500	53041291	1986	1988	1988	1986	4462
531	20231127	124400	44170915	1986	1986	1986	1986	0
532	20231127	124300	44170915	1986	1986	1986	1986	0
533	20231127	124200	44170915	1986	1986	1986	1986	0
534	20231127	124100	44170915	1986	1986	1986	1986	0
535	20231127	124000	44170915	1986	1986	1986	1986	0
536	20231127	123900	44170915	1986	1986	1986	1986	0
537	20231127	123800	44170915	1986	1986	1986	1986	0
538	20231127	123700	44170915	1986	1986	1986	1986	0
539	20231127	123600	44170915	1986	1986	1986	1986	0
540	20231127	123500	44170915	1986	1986	1986	1986	0
541	20231127	123400	44170915	1986	1986	1986	1986	0
542	20231127	123300	44170915	1986	1986	1986	1986	0
543	20231127	123200	44170915	1986	1986	1986	1986	0
544	20231127	123100	44170915	1986	1986	1986	1986	0
545	20231127	123000	44170915	1986	1986	1986	1986	0
546	20231127	122900	44170915	1986	1986	1986	1986	0
547	20231127	122800	44170915	1986	1986	1986	1986	0
548	20231127	122700	44170915	1986	1986	1986	1986	0
549	20231127	122600	44170915	1986	1986	1986	1986	0
550	20231127	122500	44170915	1986	1986	1986	1986	0
551	20231127	122400	44170915	1986	1986	1986	1986	0
552	20231127	122300	44170915	1986	1986	1986	1986	0
553	20231127	122200	44170915	1986	1986	1986	1986	50
554	20231127	122100	44071615	1986	1986	1986	1986	50
555	20231127	122000	43972315	1986	1986	1986	1986	0
556	20231127	121900	43972315	1986	1986	1986	1986	0
557	20231127	121800	43972315	1986	1986	1986	1986	0
558	20231127	121700	43972315	1986	1986	1986	1986	0
559	20231127	121600	43972315	1986	1986	1986	1986	0
560	20231127	121500	43972315	1986	1986	1986	1986	0
561	20231127	121400	43972315	1986	1986	1986	1986	0
562	20231127	121300	43972315	1986	1986	1986	1986	2127
563	20231127	121200	39748093	1986	1986	1986	1986	0
564	20231127	121100	39748093	1986	1986	1986	1986	0
565	20231127	121000	39748093	1986	1986	1986	1986	0
566	20231127	120900	39748093	1986	1986	1986	1986	0
567	20231127	120800	39748093	1986	1986	1986	1986	0
568	20231127	120700	39748093	1986	1986	1986	1986	0
569	20231127	120600	39748093	1986	1986	1986	1986	0
570	20231127	120500	39748093	1986	1987	1987	1986	577
571	20231127	120400	38602115	1988	1988	1988	1988	122
572	20231127	120300	38359579	1988	1988	1988	1988	0
573	20231127	120200	38359579	1988	1989	1989	1988	14
574	20231127	120100	38331740	1988	1989	1989	1988	14
575	20231127	120000	38303901	1988	1989	1989	1988	14
576	20231127	115900	38276062	1988	1988	1989	1988	24
577	20231127	115800	38228343	1988	1988	1988	1988	0
578	20231127	115700	38228343	1988	1989	1989	1988	10
579	20231127	115600	38208458	1989	1989	1989	1989	150
580	20231127	115500	37910108	1988	1988	1988	1988	0
581	20231127	115400	37910108	1988	1988	1988	1988	0
582	20231127	115300	37910108	1988	1988	1988	1988	500
583	20231127	115200	36916108	1988	1988	1988	1988	0
584	20231127	115100	36916108	1988	1988	1988	1988	0
585	20231127	115000	36916108	1988	1988	1988	1988	0
586	20231127	114900	36916108	1988	1988	1988	1988	0
587	20231127	114800	36916108	1988	1988	1988	1988	50
588	20231127	114700	36816708	1988	1988	1988	1988	0
589	20231127	114600	36816708	1988	1988	1988	1988	0
590	20231127	114500	36816708	1988	1988	1988	1988	400
591	20231127	114400	36021508	1988	1988	1988	1988	0
592	20231127	114300	36021508	1988	1989	1989	1988	708
593	20231127	114200	34613998	1990	1990	1990	1990	0
594	20231127	114100	34613998	1990	1990	1990	1990	20
595	20231127	114000	34574198	1990	1990	1990	1990	0
596	20231127	113900	34574198	1990	1990	1990	1990	0
597	20231127	113800	34574198	1990	1990	1990	1990	0
598	20231127	113700	34574198	1990	1990	1990	1990	0
599	20231127	113600	34574198	1990	1990	1990	1990	0
600	20231127	113500	34574198	1990	1990	1990	1990	0
601	20231127	113400	34574198	1990	1990	1990	1990	0
602	20231127	113300	34574198	1990	1990	1990	1990	4
603	20231127	113200	34566238	1990	1990	1990	1990	4
604	20231127	113100	34558278	1990	1990	1990	1990	500
605	20231127	113000	33563278	1990	1990	1990	1990	0
606	20231127	112900	33563278	1990	1990	1990	1990	4
607	20231127	112800	33555318	1988	1988	1988	1988	0
608	20231127	112700	33555318	1988	1988	1988	1988	0
609	20231127	112600	33555318	1988	1988	1988	1988	0
610	20231127	112500	33555318	1988	1988	1988	1988	0
611	20231127	112400	33555318	1988	1988	1988	1988	0
612	20231127	112300	33555318	1988	1988	1988	1988	0
613	20231127	112200	33555318	1988	1988	1988	1988	0
614	20231127	112100	33555318	1988	1990	1990	1988	504
615	20231127	112000	32553358	1989	1989	1989	1989	150
616	20231127	111900	32255008	1988	1989	1989	1988	504
617	20231127	111800	31253052	1989	1989	1989	1989	4
618	20231127	111700	31245096	1989	1989	1989	1989	4
619	20231127	111600	31237140	1988	1989	1989	1988	504
620	20231127	111500	30235184	1989	1989	1989	1989	13
621	20231127	111400	30209327	1988	1988	1988	1988	150
622	20231127	111300	29911127	1989	1989	1989	1989	0
623	20231127	111200	29911127	1989	1989	1989	1989	5
624	20231127	111100	29901182	1989	1989	1989	1989	11
625	20231127	111000	29879303	1989	1988	1989	1988	104
626	20231127	110900	29672547	1988	1989	1989	1988	105
627	20231127	110800	29463803	1988	1987	1988	1987	1499
628	20231127	110700	26484037	1987	1987	1987	1987	500
629	20231127	110600	25490537	1987	1987	1987	1987	0
630	20231127	110500	25490537	1987	1987	1987	1987	0
631	20231127	110400	25490537	1987	1987	1987	1987	500
632	20231127	110300	24497037	1987	1987	1987	1987	0
633	20231127	110200	24497037	1987	1987	1987	1987	0
634	20231127	110100	24497037	1987	1987	1987	1987	0
635	20231127	110000	24497037	1987	1987	1987	1987	0
636	20231127	105900	24497037	1987	1987	1987	1987	4
637	20231127	105800	24489089	1987	1987	1987	1987	0
638	20231127	105700	24489089	1987	1987	1987	1987	0
639	20231127	105600	24489089	1987	1987	1987	1987	4
640	20231127	105500	24481141	1987	1987	1987	1987	0
641	20231127	105400	24481141	1987	1987	1987	1987	0
642	20231127	105300	24481141	1987	1987	1987	1987	0
643	20231127	105200	24481141	1987	1987	1987	1987	0
644	20231127	105100	24481141	1987	1987	1987	1987	2
645	20231127	105000	24477167	1987	1987	1987	1987	4
646	20231127	104900	24469219	1987	1987	1987	1987	0
647	20231127	104800	24469219	1987	1987	1987	1987	245
648	20231127	104700	23982404	1986	1986	1986	1986	0
649	20231127	104600	23982404	1986	1986	1986	1986	0
650	20231127	104500	23982404	1986	1986	1986	1986	500
651	20231127	104400	22989404	1986	1985	1986	1985	1908
652	20231127	104300	19200820	1984	1984	1984	1984	0
653	20231127	104200	19200820	1984	1984	1984	1984	0
654	20231127	104100	19200820	1984	1984	1984	1984	0
655	20231127	104000	19200820	1984	1984	1984	1984	0
656	20231127	103900	19200820	1984	1984	1984	1984	0
657	20231127	103800	19200820	1984	1984	1984	1984	0
658	20231127	103700	19200820	1984	1984	1984	1984	0
659	20231127	103600	19200820	1984	1984	1984	1984	0
660	20231127	103500	19200820	1984	1984	1984	1984	0
661	20231127	103400	19200820	1984	1984	1984	1984	0
662	20231127	103300	19200820	1984	1984	1984	1984	1
663	20231127	103200	19198836	1984	1984	1984	1984	0
664	20231127	103100	19198836	1984	1984	1984	1984	0
665	20231127	103000	19198836	1984	1984	1984	1984	0
666	20231127	102900	19198836	1984	1984	1984	1984	0
667	20231127	102800	19198836	1984	1984	1984	1984	100
668	20231127	102700	19000436	1984	1984	1984	1984	100
669	20231127	102600	18802036	1984	1984	1984	1984	0
670	20231127	102500	18802036	1984	1984	1984	1984	0
671	20231127	102400	18802036	1984	1984	1984	1984	0
672	20231127	102300	18802036	1984	1984	1984	1984	494
673	20231127	102200	17821940	1984	1984	1984	1984	0
674	20231127	102100	17821940	1984	1984	1984	1984	0
675	20231127	102000	17821940	1984	1984	1984	1984	84
676	20231127	101900	17655284	1983	1983	1983	1983	0
677	20231127	101800	17655284	1983	1983	1983	1983	0
678	20231127	101700	17655284	1983	1983	1983	1983	0
679	20231127	101600	17655284	1983	1983	1983	1983	0
680	20231127	101500	17655284	1983	1983	1983	1983	0
681	20231127	101400	17655284	1983	1983	1983	1983	0
682	20231127	101300	17655284	1983	1983	1983	1983	5
683	20231127	101200	17645369	1983	1983	1983	1983	4
684	20231127	101100	17637437	1983	1983	1983	1983	0
685	20231127	101000	17637437	1983	1983	1983	1983	0
686	20231127	100900	17637437	1983	1983	1983	1983	11
687	20231127	100800	17615624	1983	1983	1983	1983	5
688	20231127	100700	17605709	1983	1983	1983	1983	5
689	20231127	100600	17595794	1983	1983	1983	1983	82
690	20231127	100500	17433188	1983	1983	1983	1983	6
691	20231127	100400	17421290	1983	1983	1983	1983	105
692	20231127	100300	17213075	1983	1983	1983	1983	6
693	20231127	100200	17201177	1982	1982	1982	1982	100
694	20231127	100100	17002977	1983	1983	1983	1983	5
695	20231127	100000	16993062	1983	1983	1983	1983	0
696	20231127	095900	16993062	1983	1983	1983	1983	0
697	20231127	095800	16993062	1983	1983	1983	1983	5
698	20231127	095700	16983147	1982	1982	1982	1982	17
699	20231127	095600	16949453	1982	1981	1982	1981	25
700	20231127	095500	16899922	1982	1983	1983	1982	48
701	20231127	095400	16804770	1983	1983	1983	1983	16
702	20231127	095300	16773042	1983	1983	1983	1983	16
703	20231127	095200	16741314	1983	1982	1983	1982	185
704	20231127	095100	16374628	1981	1981	1981	1981	10
705	20231127	095000	16354818	1981	1983	1983	1981	18
706	20231127	094900	16319126	1983	1983	1983	1983	16
707	20231127	094800	16287398	1983	1983	1983	1983	17
708	20231127	094700	16253687	1984	1982	1984	1982	2005
709	20231127	094600	12277225	1981	1981	1981	1981	278
710	20231127	094500	11726507	1981	1981	1981	1981	5
711	20231127	094400	11716602	1981	1981	1982	1981	423
712	20231127	094300	10878634	1982	1982	1982	1982	5
713	20231127	094200	10868724	1982	1982	1982	1982	5
714	20231127	094100	10858814	1982	1982	1982	1982	6
715	20231127	094000	10846922	1981	1981	1981	1981	686
716	20231127	093900	9487956	1981	1981	1981	1981	2
717	20231127	093800	9483994	1981	1981	1981	1981	5
718	20231127	093700	9474089	1980	1981	1981	1980	1004
719	20231127	093600	7486165	1980	1981	1981	1980	1103
720	20231127	093500	5302222	1981	1981	1981	1981	3
721	20231127	093400	5296279	1980	1980	1980	1980	104
722	20231127	093300	5090359	1978	1978	1978	1978	0
723	20231127	093200	5090359	1978	1978	1978	1978	0
724	20231127	093100	5090359	1978	1978	1978	1978	0
725	20231127	093000	5090359	1978	1978	1978	1978	500
726	20231127	092900	4101359	1980	1980	1980	1980	0
727	20231127	092800	4101359	1980	1980	1980	1980	3
728	20231127	092700	4095419	1980	1980	1980	1980	3
729	20231127	092600	4089479	1980	1980	1980	1980	3
730	20231127	092500	4083539	1980	1978	1980	1978	54
731	20231127	092400	3976721	1980	1980	1980	1980	0
732	20231127	092300	3976721	1980	1980	1980	1980	0
733	20231127	092200	3976721	1980	1980	1980	1980	3
734	20231127	092100	3970781	1977	1977	1977	1977	0
735	20231127	092000	3970781	1977	1977	1977	1977	0
736	20231127	091900	3970781	1977	1977	1977	1977	451
737	20231127	091800	3079154	1977	1978	1978	1977	1000
738	20231127	091700	1101851	1978	1978	1978	1978	0
739	20231127	091600	1101851	1978	1978	1978	1978	0
740	20231127	091500	1101851	1978	1978	1978	1978	91
741	20231127	091400	921853	1978	1978	1978	1978	1
742	20231127	091300	919875	1978	1978	1978	1978	1
743	20231127	091200	917897	1978	1978	1978	1978	106
744	20231127	091100	708229	1978	1978	1978	1978	1
745	20231127	091000	706251	1978	1978	1978	1978	0
746	20231127	090900	706251	1978	1978	1978	1978	0
747	20231127	090800	706251	1978	1979	1979	1978	176
748	20231127	090700	358119	1978	1978	1978	1978	0
749	20231127	090600	358119	1978	1978	1978	1978	0
750	20231127	090500	358119	1978	1979	1979	1978	170
751	20231127	090400	21769	1979	1979	1979	1979	0
752	20231127	090300	21769	1979	1979	1979	1979	0
753	20231127	090200	21769	1979	1979	1979	1979	0
754	20231127	090100	21769	1979	1979	1979	1979	0
755	20231127	090000	21769	1979	1979	1979	1979	11