KissMeData/464440/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	211000	228888579	1980	1980	1980	1980	160
3	20231122	210900	228888579	1980	1980	1980	1980	0
4	20231122	210800	228888579	1980	1980	1980	1980	0
5	20231122	210700	228888579	1980	1980	1980	1980	0
6	20231122	210600	228888579	1980	1980	1980	1980	0
7	20231122	210500	228888579	1980	1980	1980	1980	0
8	20231122	210400	228888579	1980	1980	1980	1980	0
9	20231122	210300	228888579	1980	1980	1980	1980	0
10	20231122	210200	228888579	1980	1980	1980	1980	0
11	20231122	210100	228888579	1980	1980	1980	1980	0
12	20231122	210000	228888579	1980	1980	1980	1980	0
13	20231122	205900	228888579	1980	1980	1980	1980	0
14	20231122	205800	228888579	1980	1980	1980	1980	0
15	20231122	205700	228888579	1980	1980	1980	1980	0
16	20231122	205600	228888579	1980	1980	1980	1980	0
17	20231122	205500	228888579	1980	1980	1980	1980	0
18	20231122	205400	228888579	1980	1980	1980	1980	0
19	20231122	205300	228888579	1980	1980	1980	1980	0
20	20231122	205200	228888579	1980	1980	1980	1980	0
21	20231122	205100	228888579	1980	1980	1980	1980	0
22	20231122	205000	228888579	1980	1980	1980	1980	0
23	20231122	204900	228888579	1980	1980	1980	1980	0
24	20231122	204800	228888579	1980	1980	1980	1980	0
25	20231122	204700	228888579	1980	1980	1980	1980	0
26	20231122	204600	228888579	1980	1980	1980	1980	0
27	20231122	204500	228888579	1980	1980	1980	1980	0
28	20231122	204400	228888579	1980	1980	1980	1980	0
29	20231122	204300	228888579	1980	1980	1980	1980	0
30	20231122	204200	228888579	1980	1980	1980	1980	0
31	20231122	204100	228888579	1980	1980	1980	1980	0
32	20231122	204000	228888579	1980	1980	1980	1980	160
33	20231122	203900	228888579	1980	1980	1980	1980	0
34	20231122	203800	228888579	1980	1980	1980	1980	0
35	20231122	203700	228888579	1980	1980	1980	1980	0
36	20231122	203600	228888579	1980	1980	1980	1980	0
37	20231122	203500	228888579	1980	1980	1980	1980	0
38	20231122	203400	228888579	1980	1980	1980	1980	0
39	20231122	203300	228888579	1980	1980	1980	1980	0
40	20231122	203200	228888579	1980	1980	1980	1980	0
41	20231122	203100	228888579	1980	1980	1980	1980	0
42	20231122	203000	228888579	1980	1980	1980	1980	0
43	20231122	202900	228888579	1980	1980	1980	1980	0
44	20231122	202800	228888579	1980	1980	1980	1980	0
45	20231122	202700	228888579	1980	1980	1980	1980	0
46	20231122	202600	228888579	1980	1980	1980	1980	0
47	20231122	202500	228888579	1980	1980	1980	1980	0
48	20231122	202400	228888579	1980	1980	1980	1980	0
49	20231122	202300	228888579	1980	1980	1980	1980	0
50	20231122	202200	228888579	1980	1980	1980	1980	0
51	20231122	202100	228888579	1980	1980	1980	1980	0
52	20231122	202000	228888579	1980	1980	1980	1980	0
53	20231122	201900	228888579	1980	1980	1980	1980	0
54	20231122	201800	228888579	1980	1980	1980	1980	0
55	20231122	201700	228888579	1980	1980	1980	1980	0
56	20231122	201600	228888579	1980	1980	1980	1980	0
57	20231122	201500	228888579	1980	1980	1980	1980	0
58	20231122	201400	228888579	1980	1980	1980	1980	0
59	20231122	201300	228888579	1980	1980	1980	1980	0
60	20231122	201200	228888579	1980	1980	1980	1980	0
61	20231122	201100	228888579	1980	1980	1980	1980	0
62	20231122	201000	228888579	1980	1980	1980	1980	160
63	20231122	200900	228888579	1980	1980	1980	1980	0
64	20231122	200800	228888579	1980	1980	1980	1980	0
65	20231122	200700	228888579	1980	1980	1980	1980	0
66	20231122	200600	228888579	1980	1980	1980	1980	0
67	20231122	200500	228888579	1980	1980	1980	1980	0
68	20231122	200400	228888579	1980	1980	1980	1980	0
69	20231122	200300	228888579	1980	1980	1980	1980	0
70	20231122	200200	228888579	1980	1980	1980	1980	0
71	20231122	200100	228888579	1980	1980	1980	1980	0
72	20231122	200000	228888579	1980	1980	1980	1980	0
73	20231122	195900	228888579	1980	1980	1980	1980	0
74	20231122	195800	228888579	1980	1980	1980	1980	0
75	20231122	195700	228888579	1980	1980	1980	1980	0
76	20231122	195600	228888579	1980	1980	1980	1980	0
77	20231122	195500	228888579	1980	1980	1980	1980	0
78	20231122	195400	228888579	1980	1980	1980	1980	0
79	20231122	195300	228888579	1980	1980	1980	1980	0
80	20231122	195200	228888579	1980	1980	1980	1980	0
81	20231122	195100	228888579	1980	1980	1980	1980	0
82	20231122	195000	228888579	1980	1980	1980	1980	0
83	20231122	194900	228888579	1980	1980	1980	1980	0
84	20231122	194800	228888579	1980	1980	1980	1980	0
85	20231122	194700	228888579	1980	1980	1980	1980	0
86	20231122	194600	228888579	1980	1980	1980	1980	0
87	20231122	194500	228888579	1980	1980	1980	1980	0
88	20231122	194400	228888579	1980	1980	1980	1980	0
89	20231122	194300	228888579	1980	1980	1980	1980	0
90	20231122	194200	228888579	1980	1980	1980	1980	0
91	20231122	194100	228888579	1980	1980	1980	1980	0
92	20231122	194000	228888579	1980	1980	1980	1980	160
93	20231122	193900	228888579	1980	1980	1980	1980	0
94	20231122	193800	228888579	1980	1980	1980	1980	0
95	20231122	193700	228888579	1980	1980	1980	1980	0
96	20231122	193600	228888579	1980	1980	1980	1980	0
97	20231122	193500	228888579	1980	1980	1980	1980	0
98	20231122	193400	228888579	1980	1980	1980	1980	0
99	20231122	193300	228888579	1980	1980	1980	1980	0
100	20231122	193200	228888579	1980	1980	1980	1980	0
101	20231122	193100	228888579	1980	1980	1980	1980	0
102	20231122	193000	228888579	1980	1980	1980	1980	0
103	20231122	192900	228888579	1980	1980	1980	1980	0
104	20231122	192800	228888579	1980	1980	1980	1980	0
105	20231122	192700	228888579	1980	1980	1980	1980	0
106	20231122	192600	228888579	1980	1980	1980	1980	0
107	20231122	192500	228888579	1980	1980	1980	1980	0
108	20231122	192400	228888579	1980	1980	1980	1980	0
109	20231122	192300	228888579	1980	1980	1980	1980	0
110	20231122	192200	228888579	1980	1980	1980	1980	0
111	20231122	192100	228888579	1980	1980	1980	1980	0
112	20231122	192000	228888579	1980	1980	1980	1980	0
113	20231122	191900	228888579	1980	1980	1980	1980	0
114	20231122	191800	228888579	1980	1980	1980	1980	0
115	20231122	191700	228888579	1980	1980	1980	1980	0
116	20231122	191600	228888579	1980	1980	1980	1980	0
117	20231122	191500	228888579	1980	1980	1980	1980	0
118	20231122	191400	228888579	1980	1980	1980	1980	0
119	20231122	191300	228888579	1980	1980	1980	1980	0
120	20231122	191200	228888579	1980	1980	1980	1980	0
121	20231122	191100	228888579	1980	1980	1980	1980	0
122	20231122	191000	228888579	1980	1980	1980	1980	160
123	20231122	190900	228888579	1980	1980	1980	1980	0
124	20231122	190800	228888579	1980	1980	1980	1980	0
125	20231122	190700	228888579	1980	1980	1980	1980	0
126	20231122	190600	228888579	1980	1980	1980	1980	0
127	20231122	190500	228888579	1980	1980	1980	1980	0
128	20231122	190400	228888579	1980	1980	1980	1980	0
129	20231122	190300	228888579	1980	1980	1980	1980	0
130	20231122	190200	228888579	1980	1980	1980	1980	0
131	20231122	190100	228888579	1980	1980	1980	1980	0
132	20231122	190000	228888579	1980	1980	1980	1980	0
133	20231122	185900	228888579	1980	1980	1980	1980	0
134	20231122	185800	228888579	1980	1980	1980	1980	0
135	20231122	185700	228888579	1980	1980	1980	1980	0
136	20231122	185600	228888579	1980	1980	1980	1980	0
137	20231122	185500	228888579	1980	1980	1980	1980	0
138	20231122	185400	228888579	1980	1980	1980	1980	0
139	20231122	185300	228888579	1980	1980	1980	1980	0
140	20231122	185200	228888579	1980	1980	1980	1980	0
141	20231122	185100	228888579	1980	1980	1980	1980	0
142	20231122	185000	228888579	1980	1980	1980	1980	0
143	20231122	184900	228888579	1980	1980	1980	1980	0
144	20231122	184800	228888579	1980	1980	1980	1980	0
145	20231122	184700	228888579	1980	1980	1980	1980	0
146	20231122	184600	228888579	1980	1980	1980	1980	0
147	20231122	184500	228888579	1980	1980	1980	1980	0
148	20231122	184400	228888579	1980	1980	1980	1980	0
149	20231122	184300	228888579	1980	1980	1980	1980	0
150	20231122	184200	228888579	1980	1980	1980	1980	0
151	20231122	184100	228888579	1980	1980	1980	1980	0
152	20231122	184000	228888579	1980	1980	1980	1980	160
153	20231122	183900	228888579	1980	1980	1980	1980	0
154	20231122	183800	228888579	1980	1980	1980	1980	0
155	20231122	183700	228888579	1980	1980	1980	1980	0
156	20231122	183600	228888579	1980	1980	1980	1980	0
157	20231122	183500	228888579	1980	1980	1980	1980	0
158	20231122	183400	228888579	1980	1980	1980	1980	0
159	20231122	183300	228888579	1980	1980	1980	1980	0
160	20231122	183200	228888579	1980	1980	1980	1980	0
161	20231122	183100	228888579	1980	1980	1980	1980	0
162	20231122	183000	228888579	1980	1980	1980	1980	0
163	20231122	182900	228888579	1980	1980	1980	1980	0
164	20231122	182800	228888579	1980	1980	1980	1980	0
165	20231122	182700	228888579	1980	1980	1980	1980	0
166	20231122	182600	228888579	1980	1980	1980	1980	0
167	20231122	182500	228888579	1980	1980	1980	1980	0
168	20231122	182400	228888579	1980	1980	1980	1980	0
169	20231122	182300	228888579	1980	1980	1980	1980	0
170	20231122	182200	228888579	1980	1980	1980	1980	0
171	20231122	182100	228888579	1980	1980	1980	1980	0
172	20231122	182000	228888579	1980	1980	1980	1980	0
173	20231122	181900	228888579	1980	1980	1980	1980	0
174	20231122	181800	228888579	1980	1980	1980	1980	0
175	20231122	181700	228888579	1980	1980	1980	1980	0
176	20231122	181600	228888579	1980	1980	1980	1980	0
177	20231122	181500	228888579	1980	1980	1980	1980	0
178	20231122	181400	228888579	1980	1980	1980	1980	0
179	20231122	181300	228888579	1980	1980	1980	1980	0
180	20231122	181200	228888579	1980	1980	1980	1980	0
181	20231122	181100	228888579	1980	1980	1980	1980	0
182	20231122	181000	228888579	1980	1980	1980	1980	160
183	20231122	180900	228888579	1980	1980	1980	1980	0
184	20231122	180800	228888579	1980	1980	1980	1980	0
185	20231122	180700	228888579	1980	1980	1980	1980	0
186	20231122	180600	228888579	1980	1980	1980	1980	0
187	20231122	180500	228888579	1980	1980	1980	1980	0
188	20231122	180400	228888579	1980	1980	1980	1980	0
189	20231122	180300	228888579	1980	1980	1980	1980	0
190	20231122	180200	228888579	1980	1980	1980	1980	0
191	20231122	180100	228888579	1980	1980	1980	1980	0
192	20231122	180000	228888579	1980	1980	1980	1980	0
193	20231122	175900	228888579	1980	1980	1980	1980	0
194	20231122	175800	228888579	1980	1980	1980	1980	0
195	20231122	175700	228888579	1980	1980	1980	1980	0
196	20231122	175600	228888579	1980	1980	1980	1980	0
197	20231122	175500	228888579	1980	1980	1980	1980	0
198	20231122	175400	228888579	1980	1980	1980	1980	0
199	20231122	175300	228888579	1980	1980	1980	1980	0
200	20231122	175200	228888579	1980	1980	1980	1980	0
201	20231122	175100	228888579	1980	1980	1980	1980	0
202	20231122	175000	228888579	1980	1980	1980	1980	0
203	20231122	174900	228888579	1980	1980	1980	1980	0
204	20231122	174800	228888579	1980	1980	1980	1980	0
205	20231122	174700	228888579	1980	1980	1980	1980	0
206	20231122	174600	228888579	1980	1980	1980	1980	0
207	20231122	174500	228888579	1980	1980	1980	1980	0
208	20231122	174400	228888579	1980	1980	1980	1980	0
209	20231122	174300	228888579	1980	1980	1980	1980	0
210	20231122	174200	228888579	1980	1980	1980	1980	0
211	20231122	174100	228888579	1980	1980	1980	1980	0
212	20231122	174000	228888579	1980	1980	1980	1980	160
213	20231122	173900	228888579	1980	1980	1980	1980	0
214	20231122	173800	228888579	1980	1980	1980	1980	0
215	20231122	173700	228888579	1980	1980	1980	1980	0
216	20231122	173600	228888579	1980	1980	1980	1980	0
217	20231122	173500	228888579	1980	1980	1980	1980	0
218	20231122	173400	228888579	1980	1980	1980	1980	0
219	20231122	173300	228888579	1980	1980	1980	1980	0
220	20231122	173200	228888579	1980	1980	1980	1980	0
221	20231122	173100	228888579	1980	1980	1980	1980	0
222	20231122	173000	228888579	1980	1980	1980	1980	0
223	20231122	172900	228888579	1980	1980	1980	1980	0
224	20231122	172800	228888579	1980	1980	1980	1980	0
225	20231122	172700	228888579	1980	1980	1980	1980	0
226	20231122	172600	228888579	1980	1980	1980	1980	0
227	20231122	172500	228888579	1980	1980	1980	1980	0
228	20231122	172400	228888579	1980	1980	1980	1980	0
229	20231122	172300	228888579	1980	1980	1980	1980	0
230	20231122	172200	228888579	1980	1980	1980	1980	0
231	20231122	172100	228888579	1980	1980	1980	1980	0
232	20231122	172000	228888579	1980	1980	1980	1980	0
233	20231122	171900	228888579	1980	1980	1980	1980	0
234	20231122	171800	228888579	1980	1980	1980	1980	0
235	20231122	171700	228888579	1980	1980	1980	1980	0
236	20231122	171600	228888579	1980	1980	1980	1980	0
237	20231122	171500	228888579	1980	1980	1980	1980	0
238	20231122	171400	228888579	1980	1980	1980	1980	0
239	20231122	171300	228888579	1980	1980	1980	1980	0
240	20231122	171200	228888579	1980	1980	1980	1980	0
241	20231122	171100	228888579	1980	1980	1980	1980	0
242	20231122	171000	228888579	1980	1980	1980	1980	160
243	20231122	170900	228888579	1980	1980	1980	1980	0
244	20231122	170800	228888579	1980	1980	1980	1980	0
245	20231122	170700	228888579	1980	1980	1980	1980	0
246	20231122	170600	228888579	1980	1980	1980	1980	0
247	20231122	170500	228888579	1980	1980	1980	1980	0
248	20231122	170400	228888579	1980	1980	1980	1980	0
249	20231122	170300	228888579	1980	1980	1980	1980	0
250	20231122	170200	228888579	1980	1980	1980	1980	0
251	20231122	170100	228888579	1980	1980	1980	1980	0
252	20231122	170000	228888579	1980	1980	1980	1980	0
253	20231122	165900	228888579	1980	1980	1980	1980	0
254	20231122	165800	228888579	1980	1980	1980	1980	0
255	20231122	165700	228888579	1980	1980	1980	1980	0
256	20231122	165600	228888579	1980	1980	1980	1980	0
257	20231122	165500	228888579	1980	1980	1980	1980	0
258	20231122	165400	228888579	1980	1980	1980	1980	0
259	20231122	165300	228888579	1980	1980	1980	1980	0
260	20231122	165200	228888579	1980	1980	1980	1980	0
261	20231122	165100	228888579	1980	1980	1980	1980	0
262	20231122	165000	228888579	1980	1980	1980	1980	0
263	20231122	164900	228888579	1980	1980	1980	1980	0
264	20231122	164800	228888579	1980	1980	1980	1980	0
265	20231122	164700	228888579	1980	1980	1980	1980	0
266	20231122	164600	228888579	1980	1980	1980	1980	0
267	20231122	164500	228888579	1980	1980	1980	1980	0
268	20231122	164400	228888579	1980	1980	1980	1980	0
269	20231122	164300	228888579	1980	1980	1980	1980	0
270	20231122	164200	228888579	1980	1980	1980	1980	0
271	20231122	164100	228888579	1980	1980	1980	1980	0
272	20231122	164000	228888579	1980	1980	1980	1980	160
273	20231122	163900	228888579	1980	1980	1980	1980	0
274	20231122	163800	228888579	1980	1980	1980	1980	0
275	20231122	163700	228888579	1980	1980	1980	1980	0
276	20231122	163600	228888579	1980	1980	1980	1980	0
277	20231122	163500	228888579	1980	1980	1980	1980	0
278	20231122	163400	228888579	1980	1980	1980	1980	0
279	20231122	163300	228888579	1980	1980	1980	1980	0
280	20231122	163200	228888579	1980	1980	1980	1980	0
281	20231122	163100	228888579	1980	1980	1980	1980	0
282	20231122	163000	228888579	1980	1980	1980	1980	0
283	20231122	162900	228888579	1980	1980	1980	1980	0
284	20231122	162800	228888579	1980	1980	1980	1980	0
285	20231122	162700	228888579	1980	1980	1980	1980	0
286	20231122	162600	228888579	1980	1980	1980	1980	0
287	20231122	162500	228888579	1980	1980	1980	1980	0
288	20231122	162400	228888579	1980	1980	1980	1980	0
289	20231122	162300	228888579	1980	1980	1980	1980	0
290	20231122	162200	228888579	1980	1980	1980	1980	0
291	20231122	162100	228888579	1980	1980	1980	1980	0
292	20231122	162000	228888579	1980	1980	1980	1980	0
293	20231122	161900	228888579	1980	1980	1980	1980	0
294	20231122	161800	228888579	1980	1980	1980	1980	0
295	20231122	161700	228888579	1980	1980	1980	1980	0
296	20231122	161600	228888579	1980	1980	1980	1980	0
297	20231122	161500	228888579	1980	1980	1980	1980	0
298	20231122	161400	228888579	1980	1980	1980	1980	0
299	20231122	161300	228888579	1980	1980	1980	1980	0
300	20231122	161200	228888579	1980	1980	1980	1980	0
301	20231122	161100	228888579	1980	1980	1980	1980	0
302	20231122	161000	228888579	1980	1980	1980	1980	160
303	20231122	160900	228888579	1980	1980	1980	1980	0
304	20231122	160800	228888579	1980	1980	1980	1980	0
305	20231122	160700	228888579	1980	1980	1980	1980	0
306	20231122	160600	228888579	1980	1980	1980	1980	0
307	20231122	160500	228888579	1980	1980	1980	1980	0
308	20231122	160400	228888579	1980	1980	1980	1980	0
309	20231122	160300	228888579	1980	1980	1980	1980	0
310	20231122	160200	228888579	1980	1980	1980	1980	0
311	20231122	160100	228888579	1980	1980	1980	1980	0
312	20231122	160000	228888579	1980	1980	1980	1980	0
313	20231122	155900	228888579	1980	1980	1980	1980	0
314	20231122	155800	228888579	1980	1980	1980	1980	0
315	20231122	155700	228888579	1980	1980	1980	1980	0
316	20231122	155600	228888579	1980	1980	1980	1980	0
317	20231122	155500	228888579	1980	1980	1980	1980	0
318	20231122	155400	228888579	1980	1980	1980	1980	0
319	20231122	155300	228888579	1980	1980	1980	1980	0
320	20231122	155200	228888579	1980	1980	1980	1980	0
321	20231122	155100	228888579	1980	1980	1980	1980	0
322	20231122	155000	228888579	1980	1980	1980	1980	0
323	20231122	154900	228888579	1980	1980	1980	1980	0
324	20231122	154800	228888579	1980	1980	1980	1980	0
325	20231122	154700	228888579	1980	1980	1980	1980	0
326	20231122	154600	228888579	1980	1980	1980	1980	0
327	20231122	154500	228888579	1980	1980	1980	1980	0
328	20231122	154400	228888579	1980	1980	1980	1980	0
329	20231122	154300	228888579	1980	1980	1980	1980	0
330	20231122	154200	228888579	1980	1980	1980	1980	0
331	20231122	154100	228888579	1980	1980	1980	1980	0
332	20231122	154000	228888579	1980	1980	1980	1980	160
333	20231122	153900	228888579	1980	1980	1980	1980	0
334	20231122	153800	228888579	1980	1980	1980	1980	0
335	20231122	153700	228888579	1980	1980	1980	1980	0
336	20231122	153600	228888579	1980	1980	1980	1980	0
337	20231122	153500	228888579	1980	1980	1980	1980	0
338	20231122	153400	228888579	1980	1980	1980	1980	0
339	20231122	153300	228888579	1980	1980	1980	1980	0
340	20231122	153200	228888579	1980	1980	1980	1980	0
341	20231122	153100	228888579	1980	1980	1980	1980	0
342	20231122	153000	228888579	1980	1980	1980	1980	160
343	20231122	152900	228571779	1980	1980	1980	1980	0
344	20231122	152800	228571779	1980	1980	1980	1980	0
345	20231122	152700	228571779	1980	1980	1980	1980	0
346	20231122	152600	228571779	1980	1980	1980	1980	0
347	20231122	152500	228571779	1980	1980	1980	1980	0
348	20231122	152400	228571779	1980	1980	1980	1980	0
349	20231122	152300	228571779	1980	1980	1980	1980	0
350	20231122	152200	228571779	1980	1980	1980	1980	0
351	20231122	152100	228571779	1980	1980	1980	1980	0
352	20231122	152000	228571779	1980	1980	1980	1980	0
353	20231122	151900	228571779	1980	1980	1980	1980	0
354	20231122	151800	228571779	1980	1980	1980	1980	1194
355	20231122	151700	226207659	1978	1980	1980	1978	1015
356	20231122	151600	224197979	1979	1979	1979	1979	200
357	20231122	151500	223802179	1978	1978	1978	1978	10
358	20231122	151400	223782399	1977	1977	1977	1977	20
359	20231122	151300	223742859	1977	1980	1980	1977	230
360	20231122	151200	223287564	1980	1980	1980	1980	0
361	20231122	151100	223287564	1980	1980	1980	1980	0
362	20231122	151000	223287564	1980	1980	1980	1980	0
363	20231122	150900	223287564	1980	1978	1980	1978	305
364	20231122	150800	222684264	1977	1977	1977	1977	241
365	20231122	150700	222207807	1980	1980	1980	1980	1
366	20231122	150600	222205827	1977	1977	1977	1977	10
367	20231122	150500	222186057	1980	1980	1980	1980	0
368	20231122	150400	222186057	1980	1979	1980	1979	31
369	20231122	150300	222124703	1977	1977	1977	1977	10
370	20231122	150200	222104933	1979	1977	1979	1977	25
371	20231122	150100	222055498	1978	1978	1978	1978	500
372	20231122	150000	221066498	1980	1980	1980	1980	0
373	20231122	145900	221066498	1980	1980	1980	1980	0
374	20231122	145800	221066498	1980	1980	1980	1980	400
375	20231122	145700	220274498	1980	1980	1980	1980	14377
376	20231122	145600	191808038	1980	1980	1980	1980	0
377	20231122	145500	191808038	1980	1980	1980	1980	0
378	20231122	145400	191808038	1980	1980	1980	1980	0
379	20231122	145300	191808038	1980	1980	1980	1980	0
380	20231122	145200	191808038	1980	1980	1980	1980	50
381	20231122	145100	191709038	1980	1980	1980	1980	350
382	20231122	145000	191016038	1980	1978	1980	1978	23263
383	20231122	144900	144966434	1978	1978	1978	1978	0
384	20231122	144800	144966434	1978	1978	1978	1978	0
385	20231122	144700	144966434	1978	1978	1978	1978	5
386	20231122	144600	144956544	1977	1976	1977	1976	3353
387	20231122	144500	138328370	1977	1977	1977	1977	0
388	20231122	144400	138328370	1977	1977	1977	1977	0
389	20231122	144300	138328370	1977	1977	1977	1977	0
390	20231122	144200	138328370	1977	1977	1977	1977	0
391	20231122	144100	138328370	1977	1977	1977	1977	0
392	20231122	144000	138328370	1977	1977	1977	1977	10
393	20231122	143900	138308600	1978	1978	1978	1978	0
394	20231122	143800	138308600	1978	1978	1978	1978	0
395	20231122	143700	138308600	1978	1978	1978	1978	0
396	20231122	143600	138308600	1978	1977	1978	1977	5000
397	20231122	143500	128418751	1977	1977	1977	1977	0
398	20231122	143400	128418751	1977	1977	1977	1977	0
399	20231122	143300	128418751	1977	1977	1977	1977	12
400	20231122	143200	128395027	1977	1977	1977	1977	4
401	20231122	143100	128387119	1977	1977	1977	1977	0
402	20231122	143000	128387119	1977	1977	1977	1977	0
403	20231122	142900	128387119	1977	1977	1977	1977	0
404	20231122	142800	128387119	1977	1977	1977	1977	0
405	20231122	142700	128387119	1977	1977	1977	1977	150
406	20231122	142600	128090569	1977	1977	1977	1977	0
407	20231122	142500	128090569	1977	1977	1977	1977	0
408	20231122	142400	128090569	1977	1977	1977	1977	5
409	20231122	142300	128080684	1976	1977	1977	1976	110
410	20231122	142200	127863224	1976	1976	1976	1976	55
411	20231122	142100	127754544	1977	1977	1977	1977	0
412	20231122	142000	127754544	1977	1977	1977	1977	0
413	20231122	141900	127754544	1977	1977	1977	1977	73
414	20231122	141800	127610223	1977	1977	1977	1977	0
415	20231122	141700	127610223	1977	1977	1977	1977	1000
416	20231122	141600	125633223	1977	1977	1977	1977	5
417	20231122	141500	125623338	1976	1976	1976	1976	0
418	20231122	141400	125623338	1976	1975	1976	1975	2274
419	20231122	141300	121130716	1975	1975	1975	1975	0
420	20231122	141200	121130716	1975	1975	1975	1975	0
421	20231122	141100	121130716	1975	1975	1975	1975	5
422	20231122	141000	121120841	1974	1974	1974	1974	550
423	20231122	140900	120035141	1975	1975	1975	1975	0
424	20231122	140800	120035141	1975	1975	1975	1975	550
425	20231122	140700	118948891	1976	1976	1976	1976	0
426	20231122	140600	118948891	1976	1976	1976	1976	100
427	20231122	140500	118751291	1976	1976	1976	1976	0
428	20231122	140400	118751291	1976	1976	1976	1976	0
429	20231122	140300	118751291	1976	1976	1976	1976	0
430	20231122	140200	118751291	1976	1976	1976	1976	0
431	20231122	140100	118751291	1976	1976	1976	1976	0
432	20231122	140000	118751291	1976	1976	1976	1976	0
433	20231122	135900	118751291	1976	1976	1976	1976	3
434	20231122	135800	118745363	1976	1976	1976	1976	0
435	20231122	135700	118745363	1976	1976	1976	1976	2253
436	20231122	135600	114293435	1976	1976	1976	1976	20
437	20231122	135500	114253915	1977	1977	1977	1977	0
438	20231122	135400	114253915	1977	1977	1977	1977	483
439	20231122	135300	113299024	1977	1977	1977	1977	0
440	20231122	135200	113299024	1977	1977	1977	1977	0
441	20231122	135100	113299024	1977	1977	1977	1977	10
442	20231122	135000	113279254	1977	1977	1977	1977	0
443	20231122	134900	113279254	1977	1977	1977	1977	0
444	20231122	134800	113279254	1977	1977	1977	1977	0
445	20231122	134700	113279254	1977	1977	1977	1977	0
446	20231122	134600	113279254	1977	1977	1977	1977	300
447	20231122	134500	112686154	1977	1977	1977	1977	0
448	20231122	134400	112686154	1977	1977	1977	1977	0
449	20231122	134300	112686154	1977	1977	1977	1977	0
450	20231122	134200	112686154	1977	1977	1977	1977	5
451	20231122	134100	112676269	1976	1976	1976	1976	0
452	20231122	134000	112676269	1976	1976	1976	1976	1
453	20231122	133900	112674293	1977	1977	1977	1977	0
454	20231122	133800	112674293	1977	1977	1977	1977	0
455	20231122	133700	112674293	1977	1977	1977	1977	0
456	20231122	133600	112674293	1977	1977	1977	1977	0
457	20231122	133500	112674293	1977	1977	1977	1977	0
458	20231122	133400	112674293	1977	1977	1977	1977	5
459	20231122	133300	112664408	1976	1976	1976	1976	25
460	20231122	133200	112615008	1977	1977	1977	1977	30
461	20231122	133100	112555698	1977	1977	1977	1977	0
462	20231122	133000	112555698	1977	1977	1977	1977	0
463	20231122	132900	112555698	1977	1977	1977	1977	0
464	20231122	132800	112555698	1977	1977	1977	1977	5
465	20231122	132700	112545813	1976	1976	1976	1976	1
466	20231122	132600	112543837	1976	1976	1976	1976	0
467	20231122	132500	112543837	1976	1976	1976	1976	0
468	20231122	132400	112543837	1976	1976	1976	1976	0
469	20231122	132300	112543837	1976	1976	1976	1976	0
470	20231122	132200	112543837	1976	1976	1976	1976	0
471	20231122	132100	112543837	1976	1976	1976	1976	0
472	20231122	132000	112543837	1976	1976	1976	1976	100
473	20231122	131900	112346237	1977	1977	1977	1977	0
474	20231122	131800	112346237	1977	1977	1977	1977	100
475	20231122	131700	112148537	1976	1976	1976	1976	0
476	20231122	131600	112148537	1976	1975	1976	1975	43
477	20231122	131500	112063579	1976	1976	1976	1976	0
478	20231122	131400	112063579	1976	1976	1976	1976	0
479	20231122	131300	112063579	1976	1976	1976	1976	0
480	20231122	131200	112063579	1976	1976	1976	1976	0
481	20231122	131100	112063579	1976	1976	1976	1976	0
482	20231122	131000	112063579	1976	1976	1976	1976	0
483	20231122	130900	112063579	1976	1976	1976	1976	0
484	20231122	130800	112063579	1976	1976	1976	1976	0
485	20231122	130700	112063579	1976	1976	1976	1976	0
486	20231122	130600	112063579	1976	1976	1976	1976	0
487	20231122	130500	112063579	1976	1976	1976	1976	0
488	20231122	130400	112063579	1976	1976	1976	1976	0
489	20231122	130300	112063579	1976	1976	1976	1976	0
490	20231122	130200	112063579	1976	1976	1976	1976	0
491	20231122	130100	112063579	1976	1976	1976	1976	7
492	20231122	130000	112049747	1977	1977	1977	1977	0
493	20231122	125900	112049747	1977	1977	1977	1977	0
494	20231122	125800	112049747	1977	1977	1977	1977	0
495	20231122	125700	112049747	1977	1977	1977	1977	0
496	20231122	125600	112049747	1977	1977	1977	1977	0
497	20231122	125500	112049747	1977	1977	1977	1977	0
498	20231122	125400	112049747	1977	1977	1977	1977	0
499	20231122	125300	112049747	1977	1977	1977	1977	0
500	20231122	125200	112049747	1977	1977	1977	1977	0
501	20231122	125100	112049747	1977	1977	1977	1977	0
502	20231122	125000	112049747	1977	1977	1977	1977	0
503	20231122	124900	112049747	1977	1977	1977	1977	0
504	20231122	124800	112049747	1977	1977	1977	1977	0
505	20231122	124700	112049747	1977	1977	1977	1977	0
506	20231122	124600	112049747	1977	1974	1977	1974	5858
507	20231122	124500	100468683	1975	1975	1975	1975	50
508	20231122	124400	100369933	1976	1976	1976	1976	0
509	20231122	124300	100369933	1976	1974	1976	1974	15
510	20231122	124200	100340313	1974	1974	1974	1974	0
511	20231122	124100	100340313	1974	1974	1974	1974	0
512	20231122	124000	100340313	1974	1974	1974	1974	600
513	20231122	123900	99155913	1974	1974	1974	1974	1009
514	20231122	123800	97164147	1974	1974	1974	1974	1
515	20231122	123700	97162173	1974	1974	1974	1974	10
516	20231122	123600	97142433	1975	1975	1975	1975	1
517	20231122	123500	97140458	1974	1974	1974	1974	0
518	20231122	123400	97140458	1974	1974	1974	1974	0
519	20231122	123300	97140458	1974	1974	1974	1974	1
520	20231122	123200	97138484	1974	1974	1974	1974	0
521	20231122	123100	97138484	1974	1974	1974	1974	0
522	20231122	123000	97138484	1974	1974	1974	1974	0
523	20231122	122900	97138484	1974	1974	1974	1974	21
524	20231122	122800	97097030	1974	1974	1974	1974	10
525	20231122	122700	97077290	1974	1974	1974	1974	410
526	20231122	122600	96267950	1974	1974	1974	1974	410
527	20231122	122500	95458610	1974	1974	1974	1974	0
528	20231122	122400	95458610	1974	1974	1974	1974	0
529	20231122	122300	95458610	1974	1974	1974	1974	0
530	20231122	122200	95458610	1974	1974	1974	1974	12
531	20231122	122100	95434922	1974	1974	1974	1974	29
532	20231122	122000	95377676	1974	1974	1974	1974	0
533	20231122	121900	95377676	1974	1974	1974	1974	0
534	20231122	121800	95377676	1974	1974	1974	1974	0
535	20231122	121700	95377676	1974	1974	1974	1974	0
536	20231122	121600	95377676	1974	1974	1974	1974	11
537	20231122	121500	95355962	1977	1975	1977	1975	5000
538	20231122	121400	85477856	1975	1975	1975	1975	2346
539	20231122	121300	80844506	1975	1975	1975	1975	14
540	20231122	121200	80816856	1975	1975	1975	1975	5
541	20231122	121100	80806981	1975	1975	1975	1975	0
542	20231122	121000	80806981	1975	1975	1975	1975	0
543	20231122	120900	80806981	1975	1975	1975	1975	0
544	20231122	120800	80806981	1975	1975	1975	1975	0
545	20231122	120700	80806981	1975	1975	1975	1975	0
546	20231122	120600	80806981	1975	1975	1975	1975	0
547	20231122	120500	80806981	1975	1975	1975	1975	0
548	20231122	120400	80806981	1975	1975	1975	1975	1
549	20231122	120300	80805006	1975	1975	1975	1975	10
550	20231122	120200	80785256	1975	1975	1975	1975	31
551	20231122	120100	80724031	1975	1975	1975	1975	39
552	20231122	120000	80647006	1975	1975	1975	1975	0
553	20231122	115900	80647006	1975	1975	1975	1975	0
554	20231122	115800	80647006	1975	1975	1975	1975	629
555	20231122	115700	79404731	1976	1976	1976	1976	0
556	20231122	115600	79404731	1976	1976	1976	1976	0
557	20231122	115500	79404731	1976	1976	1976	1976	10
558	20231122	115400	79384971	1976	1976	1976	1976	1
559	20231122	115300	79382995	1976	1976	1976	1976	0
560	20231122	115200	79382995	1976	1976	1976	1976	1
561	20231122	115100	79381019	1976	1976	1976	1976	6
562	20231122	115000	79369163	1976	1975	1976	1975	13
563	20231122	114900	79343485	1976	1976	1976	1976	0
564	20231122	114800	79343485	1976	1976	1976	1976	0
565	20231122	114700	79343485	1976	1976	1976	1976	0
566	20231122	114600	79343485	1976	1976	1976	1976	0
567	20231122	114500	79343485	1976	1976	1976	1976	0
568	20231122	114400	79343485	1976	1976	1976	1976	0
569	20231122	114300	79343485	1976	1976	1976	1976	0
570	20231122	114200	79343485	1976	1976	1976	1976	0
571	20231122	114100	79343485	1976	1976	1976	1976	0
572	20231122	114000	79343485	1976	1976	1976	1976	0
573	20231122	113900	79343485	1976	1976	1976	1976	0
574	20231122	113800	79343485	1976	1976	1976	1976	0
575	20231122	113700	79343485	1976	1976	1976	1976	1
576	20231122	113600	79341509	1976	1976	1976	1976	1
577	20231122	113500	79339533	1975	1975	1975	1975	0
578	20231122	113400	79339533	1975	1975	1975	1975	50
579	20231122	113300	79240783	1976	1976	1976	1976	0
580	20231122	113200	79240783	1976	1976	1976	1976	0
581	20231122	113100	79240783	1976	1976	1976	1976	0
582	20231122	113000	79240783	1976	1976	1976	1976	10
583	20231122	112900	79221023	1975	1975	1975	1975	0
584	20231122	112800	79221023	1975	1975	1975	1975	28
585	20231122	112700	79165723	1976	1975	1976	1975	1898
586	20231122	112600	75416134	1974	1974	1974	1974	0
587	20231122	112500	75416134	1974	1974	1974	1974	10
588	20231122	112400	75396394	1974	1974	1974	1974	0
589	20231122	112300	75396394	1974	1974	1974	1974	0
590	20231122	112200	75396394	1974	1974	1974	1974	1459
591	20231122	112100	72516328	1973	1973	1973	1973	1001
592	20231122	112000	70541355	1973	1973	1973	1973	10
593	20231122	111900	70521625	1974	1974	1974	1974	200
594	20231122	111800	70126825	1974	1974	1974	1974	0
595	20231122	111700	70126825	1974	1974	1974	1974	0
596	20231122	111600	70126825	1974	1974	1974	1974	551
597	20231122	111500	69039151	1974	1974	1974	1974	0
598	20231122	111400	69039151	1974	1974	1974	1974	2
599	20231122	111300	69035203	1974	1974	1974	1974	0
600	20231122	111200	69035203	1974	1974	1974	1974	0
601	20231122	111100	69035203	1974	1974	1974	1974	0
602	20231122	111000	69035203	1974	1974	1974	1974	0
603	20231122	110900	69035203	1974	1974	1974	1974	10
604	20231122	110800	69015463	1975	1975	1975	1975	0
605	20231122	110700	69015463	1975	1975	1975	1975	0
606	20231122	110600	69015463	1975	1975	1975	1975	0
607	20231122	110500	69015463	1975	1975	1975	1975	0
608	20231122	110400	69015463	1975	1975	1975	1975	0
609	20231122	110300	69015463	1975	1975	1975	1975	0
610	20231122	110200	69015463	1975	1975	1975	1975	0
611	20231122	110100	69015463	1975	1975	1975	1975	788
612	20231122	110000	67459163	1974	1974	1974	1974	2138
613	20231122	105900	63238751	1974	1974	1974	1974	0
614	20231122	105800	63238751	1974	1974	1974	1974	2862
615	20231122	105700	57589163	1975	1975	1975	1975	0
616	20231122	105600	57589163	1975	1975	1975	1975	0
617	20231122	105500	57589163	1975	1975	1975	1975	1
618	20231122	105400	57587188	1975	1975	1975	1975	0
619	20231122	105300	57587188	1975	1974	1975	1973	2510
620	20231122	105200	52634926	1974	1974	1974	1974	91
621	20231122	105100	52455292	1975	1974	1975	1974	305
622	20231122	105000	51853217	1975	1975	1975	1975	0
623	20231122	104900	51853217	1975	1975	1975	1975	0
624	20231122	104800	51853217	1975	1975	1975	1975	0
625	20231122	104700	51853217	1975	1975	1975	1975	1
626	20231122	104600	51851242	1975	1975	1975	1975	0
627	20231122	104500	51851242	1975	1975	1975	1975	0
628	20231122	104400	51851242	1975	1975	1975	1975	0
629	20231122	104300	51851242	1975	1975	1975	1975	0
630	20231122	104200	51851242	1975	1975	1975	1975	5
631	20231122	104100	51841367	1974	1974	1974	1974	2
632	20231122	104000	51837419	1975	1973	1975	1973	15
633	20231122	103900	51807814	1973	1973	1973	1973	10
634	20231122	103800	51788084	1973	1973	1973	1973	505
635	20231122	103700	50791719	1974	1974	1974	1974	0
636	20231122	103600	50791719	1974	1974	1974	1974	0
637	20231122	103500	50791719	1974	1974	1974	1974	0
638	20231122	103400	50791719	1974	1974	1974	1974	5
639	20231122	103300	50781849	1973	1973	1973	1973	273
640	20231122	103200	50243220	1975	1975	1975	1975	0
641	20231122	103100	50243220	1975	1975	1975	1975	0
642	20231122	103000	50243220	1975	1975	1975	1975	0
643	20231122	102900	50243220	1975	1975	1975	1975	0
644	20231122	102800	50243220	1975	1975	1975	1975	0
645	20231122	102700	50243220	1975	1975	1975	1975	10
646	20231122	102600	50223470	1973	1973	1973	1973	0
647	20231122	102500	50223470	1973	1973	1973	1973	1211
648	20231122	102400	47834167	1974	1974	1974	1974	8789
649	20231122	102300	30484681	1975	1975	1975	1975	92
650	20231122	102200	30302981	1976	1976	1976	1976	5
651	20231122	102100	30293101	1975	1975	1975	1975	908
652	20231122	102000	28499801	1975	1974	1975	1974	116
653	20231122	101900	28270807	1975	1975	1975	1975	0
654	20231122	101800	28270807	1975	1974	1975	1974	1010
655	20231122	101700	26277057	1975	1975	1975	1975	0
656	20231122	101600	26277057	1975	1975	1975	1975	52
657	20231122	101500	26174357	1975	1975	1975	1975	0
658	20231122	101400	26174357	1975	1975	1975	1975	10
659	20231122	101300	26154607	1974	1974	1974	1974	0
660	20231122	101200	26154607	1974	1974	1974	1974	11
661	20231122	101100	26132893	1975	1975	1975	1975	0
662	20231122	101000	26132893	1975	1975	1975	1975	0
663	20231122	100900	26132893	1975	1975	1975	1975	5
664	20231122	100800	26123018	1976	1976	1976	1976	0
665	20231122	100700	26123018	1976	1976	1976	1976	0
666	20231122	100600	26123018	1976	1976	1976	1976	0
667	20231122	100500	26123018	1976	1976	1976	1976	0
668	20231122	100400	26123018	1976	1976	1976	1976	0
669	20231122	100300	26123018	1976	1974	1976	1974	822
670	20231122	100200	24499653	1973	1973	1973	1973	23
671	20231122	100100	24454274	1974	1974	1974	1974	200
672	20231122	100000	24059474	1973	1972	1973	1972	236
673	20231122	095900	23593881	1973	1973	1973	1973	0
674	20231122	095800	23593881	1973	1973	1973	1973	0
675	20231122	095700	23593881	1973	1973	1973	1973	10
676	20231122	095600	23574151	1972	1972	1972	1972	0
677	20231122	095500	23574151	1972	1972	1972	1972	0
678	20231122	095400	23574151	1972	1972	1972	1972	0
679	20231122	095300	23574151	1972	1972	1972	1972	3
680	20231122	095200	23568235	1973	1972	1973	1972	1102
681	20231122	095100	21395088	1972	1972	1972	1972	0
682	20231122	095000	21395088	1972	1972	1972	1972	35
683	20231122	094900	21326068	1973	1973	1973	1973	44
684	20231122	094800	21239256	1973	1972	1973	1972	36
685	20231122	094700	21168238	1972	1972	1972	1972	0
686	20231122	094600	21168238	1972	1972	1972	1972	68
687	20231122	094500	21034142	1972	1972	1972	1972	0
688	20231122	094400	21034142	1972	1972	1972	1972	11
689	20231122	094300	21012450	1972	1972	1972	1972	20
690	20231122	094200	20973010	1973	1973	1973	1973	0
691	20231122	094100	20973010	1973	1974	1974	1973	44
692	20231122	094000	20886188	1973	1973	1973	1973	66
693	20231122	093900	20755970	1974	1974	1974	1974	3
694	20231122	093800	20750048	1974	1974	1974	1974	0
695	20231122	093700	20750048	1974	1974	1974	1974	0
696	20231122	093600	20750048	1974	1973	1974	1973	100
697	20231122	093500	20552682	1975	1975	1975	1975	0
698	20231122	093400	20552682	1975	1975	1975	1975	5
699	20231122	093300	20542807	1972	1972	1972	1972	116
700	20231122	093200	20314055	1975	1975	1975	1975	0
701	20231122	093100	20314055	1975	1975	1975	1975	0
702	20231122	093000	20314055	1975	1975	1975	1975	0
703	20231122	092900	20314055	1975	1974	1975	1972	146
704	20231122	092800	20026035	1975	1975	1975	1975	0
705	20231122	092700	20026035	1975	1974	1975	1974	30
706	20231122	092600	19966805	1975	1975	1975	1975	0
707	20231122	092500	19966805	1975	1975	1975	1975	0
708	20231122	092400	19966805	1975	1974	1975	1974	15
709	20231122	092300	19937190	1974	1975	1975	1974	57
710	20231122	092200	19824665	1975	1975	1975	1975	6
711	20231122	092100	19812815	1974	1974	1974	1974	3
712	20231122	092000	19806893	1975	1974	1975	1974	67
713	20231122	091900	19674632	1975	1975	1975	1975	0
714	20231122	091800	19674632	1975	1975	1975	1975	0
715	20231122	091700	19674632	1975	1975	1975	1975	0
716	20231122	091600	19674632	1975	1975	1975	1975	0
717	20231122	091500	19674632	1975	1975	1975	1975	500
718	20231122	091400	18687132	1975	1975	1975	1975	0
719	20231122	091300	18687132	1975	1975	1975	1975	0
720	20231122	091200	18687132	1975	1975	1975	1975	0
721	20231122	091100	18687132	1975	1975	1975	1975	12
722	20231122	091000	18663432	1975	1975	1975	1975	65
723	20231122	090900	18535057	1975	1975	1975	1975	47
724	20231122	090800	18442232	1975	1975	1975	1975	0
725	20231122	090700	18442232	1975	1973	1975	1973	1000
726	20231122	090600	16467705	1971	1971	1971	1971	3506
727	20231122	090500	9557379	1971	1971	1971	1971	0
728	20231122	090400	9557379	1971	1971	1971	1971	1
729	20231122	090300	9555408	1971	1971	1971	1971	0
730	20231122	090200	9555408	1971	1971	1971	1971	10
731	20231122	090100	9535698	1971	1971	1971	1971	1690
732	20231122	090000	6204708	1971	1971	1971	1971	3148