KissMeData/322780/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	204600	333203969	1976	1976	1976	1976	1920
3	20231122	204500	333203969	1976	1976	1976	1976	0
4	20231122	204400	333203969	1976	1976	1976	1976	0
5	20231122	204300	333203969	1976	1976	1976	1976	0
6	20231122	204200	333203969	1976	1976	1976	1976	0
7	20231122	204100	333203969	1976	1976	1976	1976	0
8	20231122	204000	333203969	1976	1976	1976	1976	0
9	20231122	203900	333203969	1976	1976	1976	1976	0
10	20231122	203800	333203969	1976	1976	1976	1976	0
11	20231122	203700	333203969	1976	1976	1976	1976	0
12	20231122	203600	333203969	1976	1976	1976	1976	0
13	20231122	203500	333203969	1976	1976	1976	1976	0
14	20231122	203400	333203969	1976	1976	1976	1976	0
15	20231122	203300	333203969	1976	1976	1976	1976	0
16	20231122	203200	333203969	1976	1976	1976	1976	0
17	20231122	203100	333203969	1976	1976	1976	1976	0
18	20231122	203000	333203969	1976	1976	1976	1976	0
19	20231122	202900	333203969	1976	1976	1976	1976	0
20	20231122	202800	333203969	1976	1976	1976	1976	0
21	20231122	202700	333203969	1976	1976	1976	1976	0
22	20231122	202600	333203969	1976	1976	1976	1976	0
23	20231122	202500	333203969	1976	1976	1976	1976	0
24	20231122	202400	333203969	1976	1976	1976	1976	0
25	20231122	202300	333203969	1976	1976	1976	1976	0
26	20231122	202200	333203969	1976	1976	1976	1976	0
27	20231122	202100	333203969	1976	1976	1976	1976	0
28	20231122	202000	333203969	1976	1976	1976	1976	0
29	20231122	201900	333203969	1976	1976	1976	1976	0
30	20231122	201800	333203969	1976	1976	1976	1976	0
31	20231122	201700	333203969	1976	1976	1976	1976	0
32	20231122	201600	333203969	1976	1976	1976	1976	1920
33	20231122	201500	333203969	1976	1976	1976	1976	0
34	20231122	201400	333203969	1976	1976	1976	1976	0
35	20231122	201300	333203969	1976	1976	1976	1976	0
36	20231122	201200	333203969	1976	1976	1976	1976	0
37	20231122	201100	333203969	1976	1976	1976	1976	0
38	20231122	201000	333203969	1976	1976	1976	1976	0
39	20231122	200900	333203969	1976	1976	1976	1976	0
40	20231122	200800	333203969	1976	1976	1976	1976	0
41	20231122	200700	333203969	1976	1976	1976	1976	0
42	20231122	200600	333203969	1976	1976	1976	1976	0
43	20231122	200500	333203969	1976	1976	1976	1976	0
44	20231122	200400	333203969	1976	1976	1976	1976	0
45	20231122	200300	333203969	1976	1976	1976	1976	0
46	20231122	200200	333203969	1976	1976	1976	1976	0
47	20231122	200100	333203969	1976	1976	1976	1976	0
48	20231122	200000	333203969	1976	1976	1976	1976	0
49	20231122	195900	333203969	1976	1976	1976	1976	0
50	20231122	195800	333203969	1976	1976	1976	1976	0
51	20231122	195700	333203969	1976	1976	1976	1976	0
52	20231122	195600	333203969	1976	1976	1976	1976	0
53	20231122	195500	333203969	1976	1976	1976	1976	0
54	20231122	195400	333203969	1976	1976	1976	1976	0
55	20231122	195300	333203969	1976	1976	1976	1976	0
56	20231122	195200	333203969	1976	1976	1976	1976	0
57	20231122	195100	333203969	1976	1976	1976	1976	0
58	20231122	195000	333203969	1976	1976	1976	1976	0
59	20231122	194900	333203969	1976	1976	1976	1976	0
60	20231122	194800	333203969	1976	1976	1976	1976	0
61	20231122	194700	333203969	1976	1976	1976	1976	0
62	20231122	194600	333203969	1976	1976	1976	1976	1920
63	20231122	194500	333203969	1976	1976	1976	1976	0
64	20231122	194400	333203969	1976	1976	1976	1976	0
65	20231122	194300	333203969	1976	1976	1976	1976	0
66	20231122	194200	333203969	1976	1976	1976	1976	0
67	20231122	194100	333203969	1976	1976	1976	1976	0
68	20231122	194000	333203969	1976	1976	1976	1976	0
69	20231122	193900	333203969	1976	1976	1976	1976	0
70	20231122	193800	333203969	1976	1976	1976	1976	0
71	20231122	193700	333203969	1976	1976	1976	1976	0
72	20231122	193600	333203969	1976	1976	1976	1976	0
73	20231122	193500	333203969	1976	1976	1976	1976	0
74	20231122	193400	333203969	1976	1976	1976	1976	0
75	20231122	193300	333203969	1976	1976	1976	1976	0
76	20231122	193200	333203969	1976	1976	1976	1976	0
77	20231122	193100	333203969	1976	1976	1976	1976	0
78	20231122	193000	333203969	1976	1976	1976	1976	0
79	20231122	192900	333203969	1976	1976	1976	1976	0
80	20231122	192800	333203969	1976	1976	1976	1976	0
81	20231122	192700	333203969	1976	1976	1976	1976	0
82	20231122	192600	333203969	1976	1976	1976	1976	0
83	20231122	192500	333203969	1976	1976	1976	1976	0
84	20231122	192400	333203969	1976	1976	1976	1976	0
85	20231122	192300	333203969	1976	1976	1976	1976	0
86	20231122	192200	333203969	1976	1976	1976	1976	0
87	20231122	192100	333203969	1976	1976	1976	1976	0
88	20231122	192000	333203969	1976	1976	1976	1976	0
89	20231122	191900	333203969	1976	1976	1976	1976	0
90	20231122	191800	333203969	1976	1976	1976	1976	0
91	20231122	191700	333203969	1976	1976	1976	1976	0
92	20231122	191600	333203969	1976	1976	1976	1976	1920
93	20231122	191500	333203969	1976	1976	1976	1976	0
94	20231122	191400	333203969	1976	1976	1976	1976	0
95	20231122	191300	333203969	1976	1976	1976	1976	0
96	20231122	191200	333203969	1976	1976	1976	1976	0
97	20231122	191100	333203969	1976	1976	1976	1976	0
98	20231122	191000	333203969	1976	1976	1976	1976	0
99	20231122	190900	333203969	1976	1976	1976	1976	0
100	20231122	190800	333203969	1976	1976	1976	1976	0
101	20231122	190700	333203969	1976	1976	1976	1976	0
102	20231122	190600	333203969	1976	1976	1976	1976	0
103	20231122	190500	333203969	1976	1976	1976	1976	0
104	20231122	190400	333203969	1976	1976	1976	1976	0
105	20231122	190300	333203969	1976	1976	1976	1976	0
106	20231122	190200	333203969	1976	1976	1976	1976	0
107	20231122	190100	333203969	1976	1976	1976	1976	0
108	20231122	190000	333203969	1976	1976	1976	1976	0
109	20231122	185900	333203969	1976	1976	1976	1976	0
110	20231122	185800	333203969	1976	1976	1976	1976	0
111	20231122	185700	333203969	1976	1976	1976	1976	0
112	20231122	185600	333203969	1976	1976	1976	1976	0
113	20231122	185500	333203969	1976	1976	1976	1976	0
114	20231122	185400	333203969	1976	1976	1976	1976	0
115	20231122	185300	333203969	1976	1976	1976	1976	0
116	20231122	185200	333203969	1976	1976	1976	1976	0
117	20231122	185100	333203969	1976	1976	1976	1976	0
118	20231122	185000	333203969	1976	1976	1976	1976	0
119	20231122	184900	333203969	1976	1976	1976	1976	0
120	20231122	184800	333203969	1976	1976	1976	1976	0
121	20231122	184700	333203969	1976	1976	1976	1976	0
122	20231122	184600	333203969	1976	1976	1976	1976	1920
123	20231122	184500	333203969	1976	1976	1976	1976	0
124	20231122	184400	333203969	1976	1976	1976	1976	0
125	20231122	184300	333203969	1976	1976	1976	1976	0
126	20231122	184200	333203969	1976	1976	1976	1976	0
127	20231122	184100	333203969	1976	1976	1976	1976	0
128	20231122	184000	333203969	1976	1976	1976	1976	0
129	20231122	183900	333203969	1976	1976	1976	1976	0
130	20231122	183800	333203969	1976	1976	1976	1976	0
131	20231122	183700	333203969	1976	1976	1976	1976	0
132	20231122	183600	333203969	1976	1976	1976	1976	0
133	20231122	183500	333203969	1976	1976	1976	1976	0
134	20231122	183400	333203969	1976	1976	1976	1976	0
135	20231122	183300	333203969	1976	1976	1976	1976	0
136	20231122	183200	333203969	1976	1976	1976	1976	0
137	20231122	183100	333203969	1976	1976	1976	1976	0
138	20231122	183000	333203969	1976	1976	1976	1976	0
139	20231122	182900	333203969	1976	1976	1976	1976	0
140	20231122	182800	333203969	1976	1976	1976	1976	0
141	20231122	182700	333203969	1976	1976	1976	1976	0
142	20231122	182600	333203969	1976	1976	1976	1976	0
143	20231122	182500	333203969	1976	1976	1976	1976	0
144	20231122	182400	333203969	1976	1976	1976	1976	0
145	20231122	182300	333203969	1976	1976	1976	1976	0
146	20231122	182200	333203969	1976	1976	1976	1976	0
147	20231122	182100	333203969	1976	1976	1976	1976	0
148	20231122	182000	333203969	1976	1976	1976	1976	0
149	20231122	181900	333203969	1976	1976	1976	1976	0
150	20231122	181800	333203969	1976	1976	1976	1976	0
151	20231122	181700	333203969	1976	1976	1976	1976	0
152	20231122	181600	333203969	1976	1976	1976	1976	1920
153	20231122	181500	333203969	1976	1976	1976	1976	0
154	20231122	181400	333203969	1976	1976	1976	1976	0
155	20231122	181300	333203969	1976	1976	1976	1976	0
156	20231122	181200	333203969	1976	1976	1976	1976	0
157	20231122	181100	333203969	1976	1976	1976	1976	0
158	20231122	181000	333203969	1976	1976	1976	1976	0
159	20231122	180900	333203969	1976	1976	1976	1976	0
160	20231122	180800	333203969	1976	1976	1976	1976	0
161	20231122	180700	333203969	1976	1976	1976	1976	0
162	20231122	180600	333203969	1976	1976	1976	1976	0
163	20231122	180500	333203969	1976	1976	1976	1976	0
164	20231122	180400	333203969	1976	1976	1976	1976	0
165	20231122	180300	333203969	1976	1976	1976	1976	0
166	20231122	180200	333203969	1976	1976	1976	1976	0
167	20231122	180100	333203969	1976	1976	1976	1976	0
168	20231122	180000	333203969	1976	1976	1976	1976	0
169	20231122	175900	333203969	1976	1976	1976	1976	0
170	20231122	175800	333203969	1976	1976	1976	1976	0
171	20231122	175700	333203969	1976	1976	1976	1976	0
172	20231122	175600	333203969	1976	1976	1976	1976	0
173	20231122	175500	333203969	1976	1976	1976	1976	0
174	20231122	175400	333203969	1976	1976	1976	1976	0
175	20231122	175300	333203969	1976	1976	1976	1976	0
176	20231122	175200	333203969	1976	1976	1976	1976	0
177	20231122	175100	333203969	1976	1976	1976	1976	0
178	20231122	175000	333203969	1976	1976	1976	1976	0
179	20231122	174900	333203969	1976	1976	1976	1976	0
180	20231122	174800	333203969	1976	1976	1976	1976	0
181	20231122	174700	333203969	1976	1976	1976	1976	0
182	20231122	174600	333203969	1976	1976	1976	1976	1920
183	20231122	174500	333203969	1976	1976	1976	1976	0
184	20231122	174400	333203969	1976	1976	1976	1976	0
185	20231122	174300	333203969	1976	1976	1976	1976	0
186	20231122	174200	333203969	1976	1976	1976	1976	0
187	20231122	174100	333203969	1976	1976	1976	1976	0
188	20231122	174000	333203969	1976	1976	1976	1976	0
189	20231122	173900	333203969	1976	1976	1976	1976	0
190	20231122	173800	333203969	1976	1976	1976	1976	0
191	20231122	173700	333203969	1976	1976	1976	1976	0
192	20231122	173600	333203969	1976	1976	1976	1976	0
193	20231122	173500	333203969	1976	1976	1976	1976	0
194	20231122	173400	333203969	1976	1976	1976	1976	0
195	20231122	173300	333203969	1976	1976	1976	1976	0
196	20231122	173200	333203969	1976	1976	1976	1976	0
197	20231122	173100	333203969	1976	1976	1976	1976	0
198	20231122	173000	333203969	1976	1976	1976	1976	0
199	20231122	172900	333203969	1976	1976	1976	1976	0
200	20231122	172800	333203969	1976	1976	1976	1976	0
201	20231122	172700	333203969	1976	1976	1976	1976	0
202	20231122	172600	333203969	1976	1976	1976	1976	0
203	20231122	172500	333203969	1976	1976	1976	1976	0
204	20231122	172400	333203969	1976	1976	1976	1976	0
205	20231122	172300	333203969	1976	1976	1976	1976	0
206	20231122	172200	333203969	1976	1976	1976	1976	0
207	20231122	172100	333203969	1976	1976	1976	1976	0
208	20231122	172000	333203969	1976	1976	1976	1976	0
209	20231122	171900	333203969	1976	1976	1976	1976	0
210	20231122	171800	333203969	1976	1976	1976	1976	0
211	20231122	171700	333203969	1976	1976	1976	1976	0
212	20231122	171600	333203969	1976	1976	1976	1976	1920
213	20231122	171500	333203969	1976	1976	1976	1976	0
214	20231122	171400	333203969	1976	1976	1976	1976	0
215	20231122	171300	333203969	1976	1976	1976	1976	0
216	20231122	171200	333203969	1976	1976	1976	1976	0
217	20231122	171100	333203969	1976	1976	1976	1976	0
218	20231122	171000	333203969	1976	1976	1976	1976	0
219	20231122	170900	333203969	1976	1976	1976	1976	0
220	20231122	170800	333203969	1976	1976	1976	1976	0
221	20231122	170700	333203969	1976	1976	1976	1976	0
222	20231122	170600	333203969	1976	1976	1976	1976	0
223	20231122	170500	333203969	1976	1976	1976	1976	0
224	20231122	170400	333203969	1976	1976	1976	1976	0
225	20231122	170300	333203969	1976	1976	1976	1976	0
226	20231122	170200	333203969	1976	1976	1976	1976	0
227	20231122	170100	333203969	1976	1976	1976	1976	0
228	20231122	170000	333203969	1976	1976	1976	1976	0
229	20231122	165900	333203969	1976	1976	1976	1976	0
230	20231122	165800	333203969	1976	1976	1976	1976	0
231	20231122	165700	333203969	1976	1976	1976	1976	0
232	20231122	165600	333203969	1976	1976	1976	1976	0
233	20231122	165500	333203969	1976	1976	1976	1976	0
234	20231122	165400	333203969	1976	1976	1976	1976	0
235	20231122	165300	333203969	1976	1976	1976	1976	0
236	20231122	165200	333203969	1976	1976	1976	1976	0
237	20231122	165100	333203969	1976	1976	1976	1976	0
238	20231122	165000	333203969	1976	1976	1976	1976	0
239	20231122	164900	333203969	1976	1976	1976	1976	0
240	20231122	164800	333203969	1976	1976	1976	1976	0
241	20231122	164700	333203969	1976	1976	1976	1976	0
242	20231122	164600	333203969	1976	1976	1976	1976	1920
243	20231122	164500	333203969	1976	1976	1976	1976	0
244	20231122	164400	333203969	1976	1976	1976	1976	0
245	20231122	164300	333203969	1976	1976	1976	1976	0
246	20231122	164200	333203969	1976	1976	1976	1976	0
247	20231122	164100	333203969	1976	1976	1976	1976	0
248	20231122	164000	333203969	1976	1976	1976	1976	0
249	20231122	163900	333203969	1976	1976	1976	1976	0
250	20231122	163800	333203969	1976	1976	1976	1976	0
251	20231122	163700	333203969	1976	1976	1976	1976	0
252	20231122	163600	333203969	1976	1976	1976	1976	0
253	20231122	163500	333203969	1976	1976	1976	1976	0
254	20231122	163400	333203969	1976	1976	1976	1976	0
255	20231122	163300	333203969	1976	1976	1976	1976	0
256	20231122	163200	333203969	1976	1976	1976	1976	0
257	20231122	163100	333203969	1976	1976	1976	1976	0
258	20231122	163000	333203969	1976	1976	1976	1976	0
259	20231122	162900	333203969	1976	1976	1976	1976	0
260	20231122	162800	333203969	1976	1976	1976	1976	0
261	20231122	162700	333203969	1976	1976	1976	1976	0
262	20231122	162600	333203969	1976	1976	1976	1976	0
263	20231122	162500	333203969	1976	1976	1976	1976	0
264	20231122	162400	333203969	1976	1976	1976	1976	0
265	20231122	162300	333203969	1976	1976	1976	1976	0
266	20231122	162200	333203969	1976	1976	1976	1976	0
267	20231122	162100	333203969	1976	1976	1976	1976	0
268	20231122	162000	333203969	1976	1976	1976	1976	0
269	20231122	161900	333203969	1976	1976	1976	1976	0
270	20231122	161800	333203969	1976	1976	1976	1976	0
271	20231122	161700	333203969	1976	1976	1976	1976	0
272	20231122	161600	333203969	1976	1976	1976	1976	1920
273	20231122	161500	333203969	1976	1976	1976	1976	0
274	20231122	161400	333203969	1976	1976	1976	1976	0
275	20231122	161300	333203969	1976	1976	1976	1976	0
276	20231122	161200	333203969	1976	1976	1976	1976	0
277	20231122	161100	333203969	1976	1976	1976	1976	0
278	20231122	161000	333203969	1976	1976	1976	1976	0
279	20231122	160900	333203969	1976	1976	1976	1976	0
280	20231122	160800	333203969	1976	1976	1976	1976	0
281	20231122	160700	333203969	1976	1976	1976	1976	0
282	20231122	160600	333203969	1976	1976	1976	1976	0
283	20231122	160500	333203969	1976	1976	1976	1976	0
284	20231122	160400	333203969	1976	1976	1976	1976	0
285	20231122	160300	333203969	1976	1976	1976	1976	0
286	20231122	160200	333203969	1976	1976	1976	1976	0
287	20231122	160100	333203969	1976	1976	1976	1976	0
288	20231122	160000	333203969	1976	1976	1976	1976	0
289	20231122	155900	333203969	1976	1976	1976	1976	0
290	20231122	155800	333203969	1976	1976	1976	1976	0
291	20231122	155700	333203969	1976	1976	1976	1976	0
292	20231122	155600	333203969	1976	1976	1976	1976	0
293	20231122	155500	333203969	1976	1976	1976	1976	0
294	20231122	155400	333203969	1976	1976	1976	1976	0
295	20231122	155300	333203969	1976	1976	1976	1976	0
296	20231122	155200	333203969	1976	1976	1976	1976	0
297	20231122	155100	333203969	1976	1976	1976	1976	0
298	20231122	155000	333203969	1976	1976	1976	1976	0
299	20231122	154900	333203969	1976	1976	1976	1976	0
300	20231122	154800	333203969	1976	1976	1976	1976	0
301	20231122	154700	333203969	1976	1976	1976	1976	0
302	20231122	154600	333203969	1976	1976	1976	1976	1920
303	20231122	154500	333203969	1976	1976	1976	1976	0
304	20231122	154400	333203969	1976	1976	1976	1976	0
305	20231122	154300	333203969	1976	1976	1976	1976	0
306	20231122	154200	333203969	1976	1976	1976	1976	0
307	20231122	154100	333203969	1976	1976	1976	1976	0
308	20231122	154000	333203969	1976	1976	1976	1976	0
309	20231122	153900	333203969	1976	1976	1976	1976	0
310	20231122	153800	333203969	1976	1976	1976	1976	0
311	20231122	153700	333203969	1976	1976	1976	1976	0
312	20231122	153600	333203969	1976	1976	1976	1976	0
313	20231122	153500	333203969	1976	1976	1976	1976	0
314	20231122	153400	333203969	1976	1976	1976	1976	0
315	20231122	153300	333203969	1976	1976	1976	1976	0
316	20231122	153200	333203969	1976	1976	1976	1976	0
317	20231122	153100	333203969	1976	1976	1976	1976	0
318	20231122	153000	333203969	1976	1976	1976	1976	1920
319	20231122	152900	329410049	1977	1977	1977	1977	0
320	20231122	152800	329410049	1977	1977	1977	1977	0
321	20231122	152700	329410049	1977	1977	1977	1977	0
322	20231122	152600	329410049	1977	1977	1977	1977	0
323	20231122	152500	329410049	1977	1977	1977	1977	0
324	20231122	152400	329410049	1977	1977	1977	1977	0
325	20231122	152300	329410049	1977	1977	1977	1977	0
326	20231122	152200	329410049	1977	1977	1977	1977	0
327	20231122	152100	329410049	1977	1977	1977	1977	0
328	20231122	152000	329410049	1977	1977	1977	1977	0
329	20231122	151900	329410049	1977	1977	1977	1977	0
330	20231122	151800	329410049	1977	1977	1977	1977	0
331	20231122	151700	329410049	1977	1977	1977	1977	100
332	20231122	151600	329212349	1977	1977	1977	1977	10
333	20231122	151500	329192579	1977	1977	1977	1977	0
334	20231122	151400	329192579	1977	1977	1977	1977	0
335	20231122	151300	329192579	1977	1977	1977	1977	10
336	20231122	151200	329172809	1971	1971	1971	1971	0
337	20231122	151100	329172809	1971	1972	1972	1971	54
338	20231122	151000	329066366	1971	1971	1971	1971	97
339	20231122	150900	328875179	1971	1971	1971	1971	587
340	20231122	150800	327718202	1971	1973	1973	1971	1511
341	20231122	150700	324739159	1975	1975	1975	1975	0
342	20231122	150600	324739159	1975	1975	1975	1975	0
343	20231122	150500	324739159	1975	1975	1975	1975	1
344	20231122	150400	324737184	1975	1975	1975	1975	0
345	20231122	150300	324737184	1975	1975	1975	1975	34
346	20231122	150200	324670034	1975	1975	1975	1975	0
347	20231122	150100	324670034	1975	1975	1975	1971	61
348	20231122	150000	324549723	1971	1972	1972	1971	3050
349	20231122	145900	318537609	1976	1976	1976	1976	0
350	20231122	145800	318537609	1976	1974	1976	1974	30
351	20231122	145700	318478377	1972	1974	1974	1972	1685
352	20231122	145600	315154502	1974	1974	1974	1974	106
353	20231122	145500	314945258	1974	1974	1974	1974	0
354	20231122	145400	314945258	1974	1974	1974	1974	16
355	20231122	145300	314913674	1974	1973	1974	1973	46
356	20231122	145200	314822911	1974	1974	1974	1974	0
357	20231122	145100	314822911	1974	1974	1974	1974	110
358	20231122	145000	314605771	1974	1974	1974	1974	0
359	20231122	144900	314605771	1974	1974	1974	1974	0
360	20231122	144800	314605771	1974	1974	1974	1974	8
361	20231122	144700	314589979	1974	1974	1974	1974	1
362	20231122	144600	314588005	1973	1973	1973	1973	122
363	20231122	144500	314347299	1973	1973	1973	1973	550
364	20231122	144400	313262149	1973	1973	1973	1973	0
365	20231122	144300	313262149	1973	1973	1973	1973	40
366	20231122	144200	313183229	1974	1974	1974	1974	348
367	20231122	144100	312496277	1974	1974	1974	1974	540
368	20231122	144000	311430317	1975	1975	1975	1975	9
369	20231122	143900	311412542	1977	1977	1977	1977	0
370	20231122	143800	311412542	1977	1977	1977	1974	156
371	20231122	143700	311104520	1974	1974	1974	1974	0
372	20231122	143600	311104520	1974	1974	1974	1974	0
373	20231122	143500	311104520	1974	1974	1974	1974	0
374	20231122	143400	311104520	1974	1974	1974	1974	4500
375	20231122	143300	302221520	1974	1974	1974	1974	0
376	20231122	143200	302221520	1974	1974	1974	1974	765
377	20231122	143100	300711410	1974	1974	1974	1974	53
378	20231122	143000	300606788	1974	1975	1975	1974	308
379	20231122	142900	299998656	1977	1977	1977	1977	252
380	20231122	142800	299500452	1977	1977	1977	1977	1089
381	20231122	142700	297347499	1977	1977	1977	1977	0
382	20231122	142600	297347499	1977	1977	1977	1977	0
383	20231122	142500	297347499	1977	1977	1977	1977	0
384	20231122	142400	297347499	1977	1977	1977	1977	0
385	20231122	142300	297347499	1977	1974	1977	1974	61
386	20231122	142200	297227055	1978	1978	1978	1978	20
387	20231122	142100	297187495	1975	1975	1975	1975	401
388	20231122	142000	296395520	1975	1975	1975	1975	40
389	20231122	141900	296316520	1974	1974	1974	1974	0
390	20231122	141800	296316520	1974	1974	1974	1974	0
391	20231122	141700	296316520	1974	1974	1974	1974	0
392	20231122	141600	296316520	1974	1974	1974	1974	0
393	20231122	141500	296316520	1974	1974	1974	1974	0
394	20231122	141400	296316520	1974	1978	1978	1974	290
395	20231122	141300	295744020	1974	1974	1974	1974	40
396	20231122	141200	295665060	1978	1978	1978	1978	0
397	20231122	141100	295665060	1978	1978	1978	1978	0
398	20231122	141000	295665060	1978	1978	1978	1978	1870
399	20231122	140900	291966200	1980	1980	1980	1980	0
400	20231122	140800	291966200	1980	1980	1980	1980	0
401	20231122	140700	291966200	1980	1980	1980	1980	0
402	20231122	140600	291966200	1980	1980	1980	1980	5
403	20231122	140500	291956300	1973	1973	1973	1973	0
404	20231122	140400	291956300	1973	1973	1973	1973	0
405	20231122	140300	291956300	1973	1973	1973	1973	1
406	20231122	140200	291954327	1980	1980	1980	1980	0
407	20231122	140100	291954327	1980	1980	1980	1980	0
408	20231122	140000	291954327	1980	1973	1980	1973	79
409	20231122	135900	291798390	1973	1973	1973	1973	480
410	20231122	135800	290851350	1972	1973	1973	1972	280
411	20231122	135700	290298939	1980	1980	1980	1980	0
412	20231122	135600	290298939	1980	1980	1980	1980	0
413	20231122	135500	290298939	1980	1980	1980	1980	0
414	20231122	135400	290298939	1980	1980	1980	1980	1
415	20231122	135300	290296959	1971	1971	1971	1971	41
416	20231122	135200	290216148	1979	1979	1979	1979	0
417	20231122	135100	290216148	1979	1979	1979	1979	0
418	20231122	135000	290216148	1979	1979	1979	1979	0
419	20231122	134900	290216148	1979	1979	1979	1979	1
420	20231122	134800	290214169	1971	1971	1971	1971	0
421	20231122	134700	290214169	1971	1978	1978	1971	1000
422	20231122	134600	288238474	1979	1979	1979	1979	10
423	20231122	134500	288218684	1978	1978	1978	1978	1
424	20231122	134400	288216706	1978	1978	1978	1978	249
425	20231122	134300	287724184	1980	1980	1980	1980	1
426	20231122	134200	287722204	1978	1978	1978	1978	1288
427	20231122	134100	285174540	1979	1978	1979	1978	243
428	20231122	134000	284693883	1978	1978	1978	1978	2500
429	20231122	133900	279748883	1979	1979	1979	1979	98
430	20231122	133800	279554941	1980	1980	1980	1980	0
431	20231122	133700	279554941	1980	1980	1980	1980	10
432	20231122	133600	279535141	1979	1979	1979	1979	0
433	20231122	133500	279535141	1979	1979	1979	1979	0
434	20231122	133400	279535141	1979	1979	1979	1979	0
435	20231122	133300	279535141	1979	1979	1979	1979	0
436	20231122	133200	279535141	1979	1979	1979	1979	0
437	20231122	133100	279535141	1979	1979	1979	1979	41
438	20231122	133000	279454002	1979	1979	1979	1979	244
439	20231122	132900	278971126	1980	1980	1980	1980	10
440	20231122	132800	278951326	1979	1979	1979	1979	0
441	20231122	132700	278951326	1979	1979	1979	1979	0
442	20231122	132600	278951326	1979	1979	1979	1979	280
443	20231122	132500	278397206	1979	1979	1979	1979	630
444	20231122	132400	277150436	1979	1979	1979	1979	0
445	20231122	132300	277150436	1979	1979	1979	1978	46
446	20231122	132200	277059443	1979	1979	1979	1979	0
447	20231122	132100	277059443	1979	1979	1979	1979	71
448	20231122	132000	276918934	1979	1979	1979	1979	0
449	20231122	131900	276918934	1979	1979	1979	1979	0
450	20231122	131800	276918934	1979	1979	1979	1979	0
451	20231122	131700	276918934	1979	1979	1979	1979	60
452	20231122	131600	276800194	1980	1980	1980	1980	0
453	20231122	131500	276800194	1980	1979	1980	1979	1737
454	20231122	131400	273362661	1978	1978	1978	1978	219
455	20231122	131300	272929479	1978	1978	1978	1978	0
456	20231122	131200	272929479	1978	1978	1978	1978	0
457	20231122	131100	272929479	1978	1970	1978	1970	66
458	20231122	131000	272799259	1970	1975	1975	1970	281
459	20231122	130900	272245368	1978	1978	1978	1978	0
460	20231122	130800	272245368	1978	1978	1978	1978	0
461	20231122	130700	272245368	1978	1978	1978	1978	0
462	20231122	130600	272245368	1978	1978	1978	1978	100
463	20231122	130500	272047568	1978	1978	1978	1978	20
464	20231122	130400	272008008	1971	1971	1971	1971	0
465	20231122	130300	272008008	1971	1978	1978	1971	50
466	20231122	130200	271909395	1978	1978	1978	1978	0
467	20231122	130100	271909395	1978	1978	1978	1978	0
468	20231122	130000	271909395	1978	1971	1978	1971	39
469	20231122	125900	271832456	1978	1978	1978	1978	0
470	20231122	125800	271832456	1978	1978	1978	1978	0
471	20231122	125700	271832456	1978	1978	1978	1978	0
472	20231122	125600	271832456	1978	1978	1978	1978	10
473	20231122	125500	271812676	1971	1971	1971	1971	0
474	20231122	125400	271812676	1971	1978	1978	1971	332
475	20231122	125300	271157947	1971	1971	1971	1971	40
476	20231122	125200	271079107	1979	1979	1979	1979	0
477	20231122	125100	271079107	1979	1979	1979	1979	0
478	20231122	125000	271079107	1979	1979	1979	1979	1
479	20231122	124900	271077128	1979	1979	1979	1979	0
480	20231122	124800	271077128	1979	1979	1979	1979	200
481	20231122	124700	270681328	1979	1979	1979	1979	0
482	20231122	124600	270681328	1979	1979	1979	1979	50
483	20231122	124500	270582378	1980	1980	1980	1980	10
484	20231122	124400	270562578	1971	1971	1971	1971	32
485	20231122	124300	270499506	1971	1971	1971	1971	3
486	20231122	124200	270493593	1980	1980	1980	1980	10
487	20231122	124100	270473793	1971	1971	1971	1971	130
488	20231122	124000	270217563	1970	1970	1970	1970	37
489	20231122	123900	270144673	1970	1970	1970	1970	0
490	20231122	123800	270144673	1970	1970	1970	1970	281
491	20231122	123700	269591103	1971	1971	1971	1971	50
492	20231122	123600	269492553	1970	1970	1970	1970	8
493	20231122	123500	269476793	1970	1970	1970	1970	250
494	20231122	123400	268984293	1970	1970	1970	1970	110
495	20231122	123300	268767593	1970	1971	1971	1970	401
496	20231122	123200	267977522	1972	1972	1972	1972	22
497	20231122	123100	267934138	1972	1972	1972	1972	41
498	20231122	123000	267853286	1972	1982	1982	1972	30
499	20231122	122900	267794116	1983	1983	1983	1983	0
500	20231122	122800	267794116	1983	1983	1983	1983	117
501	20231122	122700	267562105	1983	1983	1983	1982	130
502	20231122	122600	267304325	1982	1979	1982	1979	1000
503	20231122	122500	265323028	1980	1980	1980	1980	24
504	20231122	122400	265275508	1978	1980	1980	1978	3220
505	20231122	122300	258903024	1979	1979	1979	1979	0
506	20231122	122200	258903024	1979	1979	1984	1979	875
507	20231122	122100	257171093	1979	1975	1979	1975	6874
508	20231122	122000	243586132	1975	1973	1975	1973	2053
509	20231122	121900	239533166	1973	1973	1973	1973	0
510	20231122	121800	239533166	1973	1973	1973	1973	20
511	20231122	121700	239493706	1973	1973	1973	1973	0
512	20231122	121600	239493706	1973	1973	1973	1973	0
513	20231122	121500	239493706	1973	1973	1973	1973	0
514	20231122	121400	239493706	1973	1973	1973	1973	5
515	20231122	121300	239483841	1969	1969	1969	1969	1
516	20231122	121200	239481872	1973	1973	1973	1973	8
517	20231122	121100	239466088	1968	1969	1969	1968	20
518	20231122	121000	239426726	1968	1973	1973	1968	139
519	20231122	120900	239152673	1968	1968	1968	1968	0
520	20231122	120800	239152673	1968	1968	1968	1968	0
521	20231122	120700	239152673	1968	1968	1968	1968	0
522	20231122	120600	239152673	1968	1968	1972	1968	300
523	20231122	120500	238562217	1968	1968	1968	1968	0
524	20231122	120400	238562217	1968	1969	1969	1968	24
525	20231122	120300	238514984	1968	1969	1969	1968	31
526	20231122	120200	238453975	1973	1973	1973	1973	0
527	20231122	120100	238453975	1973	1973	1973	1973	0
528	20231122	120000	238453975	1973	1973	1973	1970	428
529	20231122	115900	237609616	1973	1973	1973	1973	0
530	20231122	115800	237609616	1973	1973	1973	1973	1
531	20231122	115700	237607643	1973	1973	1973	1973	10
532	20231122	115600	237587913	1969	1969	1969	1969	0
533	20231122	115500	237587913	1969	1969	1969	1969	89
534	20231122	115400	237412672	1970	1970	1970	1970	12
535	20231122	115300	237389032	1967	1967	1967	1967	0
536	20231122	115200	237389032	1967	1967	1967	1967	0
537	20231122	115100	237389032	1967	1967	1967	1967	42
538	20231122	115000	237306418	1967	1971	1971	1967	281
539	20231122	114900	236753095	1973	1973	1973	1973	1
540	20231122	114800	236751122	1972	1972	1972	1972	132
541	20231122	114700	236490818	1972	1972	1972	1972	198
542	20231122	114600	236100362	1972	1972	1972	1972	52
543	20231122	114500	235997818	1970	1971	1971	1970	112
544	20231122	114400	235777067	1970	1970	1970	1970	1
545	20231122	114300	235775097	1970	1970	1970	1970	394
546	20231122	114200	234998917	1969	1969	1969	1969	1
547	20231122	114100	234996948	1969	1968	1969	1968	154
548	20231122	114000	234693858	1967	1967	1967	1967	260
549	20231122	113900	234182438	1967	1968	1968	1967	11
550	20231122	113800	234160791	1966	1966	1966	1966	24
551	20231122	113700	234113607	1966	1966	1966	1966	1
552	20231122	113600	234111641	1966	1966	1966	1966	26
553	20231122	113500	234060525	1966	1966	1966	1966	10
554	20231122	113400	234040865	1960	1965	1966	1960	1282
555	20231122	113300	231522245	1960	1960	1960	1960	8
556	20231122	113200	231506565	1960	1960	1960	1960	0
557	20231122	113100	231506565	1960	1960	1960	1960	41
558	20231122	113000	231426205	1960	1964	1966	1960	1029
559	20231122	112900	229404494	1964	1964	1964	1964	0
560	20231122	112800	229404494	1964	1964	1964	1964	1
561	20231122	112700	229402530	1964	1964	1964	1964	0
562	20231122	112600	229402530	1964	1964	1964	1964	51
563	20231122	112500	229302366	1961	1961	1961	1961	0
564	20231122	112400	229302366	1961	1961	1961	1961	0
565	20231122	112300	229302366	1961	1962	1962	1961	2
566	20231122	112200	229298443	1963	1963	1963	1963	0
567	20231122	112100	229298443	1963	1963	1963	1963	1
568	20231122	112000	229296480	1959	1960	1960	1959	41
569	20231122	111900	229216136	1959	1959	1959	1959	0
570	20231122	111800	229216136	1959	1960	1960	1959	281
571	20231122	111700	228665607	1959	1959	1959	1959	0
572	20231122	111600	228665607	1959	1959	1959	1959	0
573	20231122	111500	228665607	1959	1959	1959	1959	0
574	20231122	111400	228665607	1959	1959	1959	1959	0
575	20231122	111300	228665607	1959	1959	1959	1959	806
576	20231122	111200	227086653	1962	1962	1962	1962	1
577	20231122	111100	227084691	1959	1959	1959	1959	0
578	20231122	111000	227084691	1959	1960	1960	1959	38
579	20231122	110900	227010246	1959	1959	1959	1959	0
580	20231122	110800	227010246	1959	1959	1959	1959	0
581	20231122	110700	227010246	1959	1959	1959	1959	0
582	20231122	110600	227010246	1959	1959	1959	1959	0
583	20231122	110500	227010246	1959	1959	1959	1959	0
584	20231122	110400	227010246	1959	1959	1959	1959	0
585	20231122	110300	227010246	1959	1965	1965	1959	449
586	20231122	110200	226128255	1959	1960	1960	1959	281
587	20231122	110100	225577624	1965	1965	1965	1965	0
588	20231122	110000	225577624	1965	1964	1965	1960	82
589	20231122	105900	225416625	1965	1965	1965	1965	500
590	20231122	105800	224434125	1965	1965	1965	1965	200
591	20231122	105700	224041125	1965	1965	1965	1965	300
592	20231122	105600	223451625	1965	1965	1965	1965	501
593	20231122	105500	222467160	1957	1957	1957	1957	0
594	20231122	105400	222467160	1957	1957	1957	1957	0
595	20231122	105300	222467160	1957	1957	1957	1957	4
596	20231122	105200	222459332	1965	1965	1965	1965	1
597	20231122	105100	222457367	1965	1965	1965	1957	21
598	20231122	105000	222416110	1957	1956	1957	1956	1466
599	20231122	104900	219547182	1956	1956	1956	1956	40
600	20231122	104800	219468942	1957	1957	1957	1957	0
601	20231122	104700	219468942	1957	1957	1957	1957	233
602	20231122	104600	219012961	1957	1967	1967	1957	1031
603	20231122	104500	216987775	1967	1967	1967	1967	0
604	20231122	104400	216987775	1967	1967	1967	1967	10
605	20231122	104300	216968105	1959	1959	1959	1959	10
606	20231122	104200	216948515	1967	1967	1967	1967	100
607	20231122	104100	216751815	1959	1959	1959	1959	175
608	20231122	104000	216408990	1959	1959	1959	1959	1688
609	20231122	103900	213102198	1959	1959	1959	1959	0
610	20231122	103800	213102198	1959	1959	1959	1959	3000
611	20231122	103700	207225198	1959	1959	1959	1959	223
612	20231122	103600	206788341	1959	1959	1959	1959	2
613	20231122	103500	206784423	1954	1954	1954	1954	0
614	20231122	103400	206784423	1954	1954	1954	1954	0
615	20231122	103300	206784423	1954	1954	1955	1954	207
616	20231122	103200	206379944	1954	1955	1955	1954	200
617	20231122	103100	205989143	1954	1954	1954	1954	1
618	20231122	103000	205987189	1954	1954	1954	1954	349
619	20231122	102900	205305243	1953	1953	1953	1953	0
620	20231122	102800	205305243	1953	1953	1953	1953	0
621	20231122	102700	205305243	1953	1953	1953	1953	0
622	20231122	102600	205305243	1953	1953	1953	1953	0
623	20231122	102500	205305243	1953	1954	1954	1953	1000
624	20231122	102400	203352068	1953	1953	1953	1953	0
625	20231122	102300	203352068	1953	1953	1953	1953	2
626	20231122	102200	203348162	1954	1964	1964	1954	2256
627	20231122	102100	198937994	1965	1964	1965	1964	223
628	20231122	102000	198499800	1956	1956	1956	1956	484
629	20231122	101900	197553096	1956	1956	1956	1956	52
630	20231122	101800	197451384	1956	1956	1956	1956	474
631	20231122	101700	196524240	1956	1956	1956	1956	26
632	20231122	101600	196473384	1955	1955	1955	1955	0
633	20231122	101500	196473384	1955	1955	1955	1955	0
634	20231122	101400	196473384	1955	1955	1955	1955	281
635	20231122	101300	195924029	1955	1955	1955	1955	0
636	20231122	101200	195924029	1955	1955	1956	1955	246
637	20231122	101100	195443098	1955	1963	1963	1955	233
638	20231122	101000	194987197	1964	1964	1964	1964	0
639	20231122	100900	194987197	1964	1964	1964	1964	610
640	20231122	100800	193789157	1964	1964	1964	1964	111
641	20231122	100700	193571153	1964	1964	1964	1964	101
642	20231122	100600	193372789	1964	1964	1964	1964	25
643	20231122	100500	193323689	1964	1964	1964	1964	1
644	20231122	100400	193321725	1955	1955	1955	1955	500
645	20231122	100300	192344225	1956	1956	1956	1956	72
646	20231122	100200	192203393	1954	1954	1954	1954	0
647	20231122	100100	192203393	1954	1954	1954	1954	0
648	20231122	100000	192203393	1954	1954	1954	1954	74
649	20231122	095900	192058797	1954	1954	1954	1954	0
650	20231122	095800	192058797	1954	1956	1956	1954	281
651	20231122	095700	191509553	1968	1960	1968	1960	31
652	20231122	095600	191448743	1960	1960	1960	1960	0
653	20231122	095500	191448743	1960	1957	1960	1957	1193
654	20231122	095400	189110924	1953	1953	1953	1953	270
655	20231122	095300	188583614	1952	1952	1952	1952	0
656	20231122	095200	188583614	1952	1952	1952	1952	0
657	20231122	095100	188583614	1952	1957	1957	1952	4
658	20231122	095000	188575791	1957	1957	1957	1957	674
659	20231122	094900	187256773	1958	1958	1958	1958	0
660	20231122	094800	187256773	1958	1958	1958	1958	0
661	20231122	094700	187256773	1958	1951	1958	1950	11
662	20231122	094600	187235313	1958	1958	1958	1958	0
663	20231122	094500	187235313	1958	1958	1958	1958	14
664	20231122	094400	187207901	1958	1958	1958	1958	10
665	20231122	094300	187188321	1946	1946	1946	1946	0
666	20231122	094200	187188321	1946	1947	1955	1946	9157
667	20231122	094100	169305293	1947	1952	1952	1947	355
668	20231122	094000	168613601	1950	1949	1950	1949	340
669	20231122	093900	167950636	1949	1949	1949	1949	1034
670	20231122	093800	165935370	1949	1949	1949	1946	535
671	20231122	093700	164894164	1945	1958	1958	1945	22948
672	20231122	093600	120090709	1956	1956	1956	1956	0
673	20231122	093500	120090709	1956	1958	1958	1956	2465
674	20231122	093400	115267256	1958	1957	1958	1957	34
675	20231122	093300	115200685	1957	1962	1962	1957	304
676	20231122	093200	114605737	1956	1962	1962	1956	1359
677	20231122	093100	111946169	1956	1956	1956	1956	0
678	20231122	093000	111946169	1956	1956	1956	1956	529
679	20231122	092900	110911445	1956	1956	1956	1956	2
680	20231122	092800	110907533	1956	1955	1956	1955	300
681	20231122	092700	110320833	1955	1957	1957	1955	2135
682	20231122	092600	106146783	1955	1962	1962	1955	311
683	20231122	092500	105538558	1955	1962	1962	1955	201
684	20231122	092400	105145596	1955	1955	1955	1955	1064
685	20231122	092300	103065476	1953	1962	1963	1953	11719
686	20231122	092200	80099129	1963	1972	1972	1963	10469
687	20231122	092100	59520460	1972	1972	1972	1972	51
688	20231122	092000	59419888	1972	1969	1972	1969	446
689	20231122	091900	58540469	1967	1967	1967	1967	0
690	20231122	091800	58540469	1967	1967	1967	1967	1300
691	20231122	091700	55983369	1966	1966	1966	1966	0
692	20231122	091600	55983369	1966	1968	1968	1966	413
693	20231122	091500	55170883	1968	1968	1968	1966	1406
694	20231122	091400	52405329	1966	1966	1966	1966	0
695	20231122	091300	52405329	1966	1976	1976	1966	6436
696	20231122	091200	39713524	1981	1977	1981	1975	2906
697	20231122	091100	33969019	1977	1977	1977	1977	95
698	20231122	091000	33781204	1979	1979	1979	1977	1524
699	20231122	090900	30767009	1979	1980	1980	1979	102
700	20231122	090800	30565100	1981	1984	1984	1981	407
701	20231122	090700	29757618	1978	1979	1979	1978	62
702	20231122	090600	29634976	1980	1981	1981	1979	1980
703	20231122	090500	25715536	1980	1980	1980	1980	1
704	20231122	090400	25713556	1981	1981	1981	1981	1819
705	20231122	090300	22110117	1981	1984	1984	1980	3162
706	20231122	090200	15844182	1982	1992	1992	1982	35
707	20231122	090100	15774694	1993	1979	1998	1978	1026
708	20231122	090000	13744041	1979	1999	2000	1979	4699