KissMeData/462020/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	211000	91705673	1969	1969	1969	1969	61
3	20231122	210900	91705673	1969	1969	1969	1969	0
4	20231122	210800	91705673	1969	1969	1969	1969	0
5	20231122	210700	91705673	1969	1969	1969	1969	0
6	20231122	210600	91705673	1969	1969	1969	1969	0
7	20231122	210500	91705673	1969	1969	1969	1969	0
8	20231122	210400	91705673	1969	1969	1969	1969	0
9	20231122	210300	91705673	1969	1969	1969	1969	0
10	20231122	210200	91705673	1969	1969	1969	1969	0
11	20231122	210100	91705673	1969	1969	1969	1969	0
12	20231122	210000	91705673	1969	1969	1969	1969	0
13	20231122	205900	91705673	1969	1969	1969	1969	0
14	20231122	205800	91705673	1969	1969	1969	1969	0
15	20231122	205700	91705673	1969	1969	1969	1969	0
16	20231122	205600	91705673	1969	1969	1969	1969	0
17	20231122	205500	91705673	1969	1969	1969	1969	0
18	20231122	205400	91705673	1969	1969	1969	1969	0
19	20231122	205300	91705673	1969	1969	1969	1969	0
20	20231122	205200	91705673	1969	1969	1969	1969	0
21	20231122	205100	91705673	1969	1969	1969	1969	0
22	20231122	205000	91705673	1969	1969	1969	1969	0
23	20231122	204900	91705673	1969	1969	1969	1969	0
24	20231122	204800	91705673	1969	1969	1969	1969	0
25	20231122	204700	91705673	1969	1969	1969	1969	0
26	20231122	204600	91705673	1969	1969	1969	1969	0
27	20231122	204500	91705673	1969	1969	1969	1969	0
28	20231122	204400	91705673	1969	1969	1969	1969	0
29	20231122	204300	91705673	1969	1969	1969	1969	0
30	20231122	204200	91705673	1969	1969	1969	1969	0
31	20231122	204100	91705673	1969	1969	1969	1969	0
32	20231122	204000	91705673	1969	1969	1969	1969	61
33	20231122	203900	91705673	1969	1969	1969	1969	0
34	20231122	203800	91705673	1969	1969	1969	1969	0
35	20231122	203700	91705673	1969	1969	1969	1969	0
36	20231122	203600	91705673	1969	1969	1969	1969	0
37	20231122	203500	91705673	1969	1969	1969	1969	0
38	20231122	203400	91705673	1969	1969	1969	1969	0
39	20231122	203300	91705673	1969	1969	1969	1969	0
40	20231122	203200	91705673	1969	1969	1969	1969	0
41	20231122	203100	91705673	1969	1969	1969	1969	0
42	20231122	203000	91705673	1969	1969	1969	1969	0
43	20231122	202900	91705673	1969	1969	1969	1969	0
44	20231122	202800	91705673	1969	1969	1969	1969	0
45	20231122	202700	91705673	1969	1969	1969	1969	0
46	20231122	202600	91705673	1969	1969	1969	1969	0
47	20231122	202500	91705673	1969	1969	1969	1969	0
48	20231122	202400	91705673	1969	1969	1969	1969	0
49	20231122	202300	91705673	1969	1969	1969	1969	0
50	20231122	202200	91705673	1969	1969	1969	1969	0
51	20231122	202100	91705673	1969	1969	1969	1969	0
52	20231122	202000	91705673	1969	1969	1969	1969	0
53	20231122	201900	91705673	1969	1969	1969	1969	0
54	20231122	201800	91705673	1969	1969	1969	1969	0
55	20231122	201700	91705673	1969	1969	1969	1969	0
56	20231122	201600	91705673	1969	1969	1969	1969	0
57	20231122	201500	91705673	1969	1969	1969	1969	0
58	20231122	201400	91705673	1969	1969	1969	1969	0
59	20231122	201300	91705673	1969	1969	1969	1969	0
60	20231122	201200	91705673	1969	1969	1969	1969	0
61	20231122	201100	91705673	1969	1969	1969	1969	0
62	20231122	201000	91705673	1969	1969	1969	1969	61
63	20231122	200900	91705673	1969	1969	1969	1969	0
64	20231122	200800	91705673	1969	1969	1969	1969	0
65	20231122	200700	91705673	1969	1969	1969	1969	0
66	20231122	200600	91705673	1969	1969	1969	1969	0
67	20231122	200500	91705673	1969	1969	1969	1969	0
68	20231122	200400	91705673	1969	1969	1969	1969	0
69	20231122	200300	91705673	1969	1969	1969	1969	0
70	20231122	200200	91705673	1969	1969	1969	1969	0
71	20231122	200100	91705673	1969	1969	1969	1969	0
72	20231122	200000	91705673	1969	1969	1969	1969	0
73	20231122	195900	91705673	1969	1969	1969	1969	0
74	20231122	195800	91705673	1969	1969	1969	1969	0
75	20231122	195700	91705673	1969	1969	1969	1969	0
76	20231122	195600	91705673	1969	1969	1969	1969	0
77	20231122	195500	91705673	1969	1969	1969	1969	0
78	20231122	195400	91705673	1969	1969	1969	1969	0
79	20231122	195300	91705673	1969	1969	1969	1969	0
80	20231122	195200	91705673	1969	1969	1969	1969	0
81	20231122	195100	91705673	1969	1969	1969	1969	0
82	20231122	195000	91705673	1969	1969	1969	1969	0
83	20231122	194900	91705673	1969	1969	1969	1969	0
84	20231122	194800	91705673	1969	1969	1969	1969	0
85	20231122	194700	91705673	1969	1969	1969	1969	0
86	20231122	194600	91705673	1969	1969	1969	1969	0
87	20231122	194500	91705673	1969	1969	1969	1969	0
88	20231122	194400	91705673	1969	1969	1969	1969	0
89	20231122	194300	91705673	1969	1969	1969	1969	0
90	20231122	194200	91705673	1969	1969	1969	1969	0
91	20231122	194100	91705673	1969	1969	1969	1969	0
92	20231122	194000	91705673	1969	1969	1969	1969	61
93	20231122	193900	91705673	1969	1969	1969	1969	0
94	20231122	193800	91705673	1969	1969	1969	1969	0
95	20231122	193700	91705673	1969	1969	1969	1969	0
96	20231122	193600	91705673	1969	1969	1969	1969	0
97	20231122	193500	91705673	1969	1969	1969	1969	0
98	20231122	193400	91705673	1969	1969	1969	1969	0
99	20231122	193300	91705673	1969	1969	1969	1969	0
100	20231122	193200	91705673	1969	1969	1969	1969	0
101	20231122	193100	91705673	1969	1969	1969	1969	0
102	20231122	193000	91705673	1969	1969	1969	1969	0
103	20231122	192900	91705673	1969	1969	1969	1969	0
104	20231122	192800	91705673	1969	1969	1969	1969	0
105	20231122	192700	91705673	1969	1969	1969	1969	0
106	20231122	192600	91705673	1969	1969	1969	1969	0
107	20231122	192500	91705673	1969	1969	1969	1969	0
108	20231122	192400	91705673	1969	1969	1969	1969	0
109	20231122	192300	91705673	1969	1969	1969	1969	0
110	20231122	192200	91705673	1969	1969	1969	1969	0
111	20231122	192100	91705673	1969	1969	1969	1969	0
112	20231122	192000	91705673	1969	1969	1969	1969	0
113	20231122	191900	91705673	1969	1969	1969	1969	0
114	20231122	191800	91705673	1969	1969	1969	1969	0
115	20231122	191700	91705673	1969	1969	1969	1969	0
116	20231122	191600	91705673	1969	1969	1969	1969	0
117	20231122	191500	91705673	1969	1969	1969	1969	0
118	20231122	191400	91705673	1969	1969	1969	1969	0
119	20231122	191300	91705673	1969	1969	1969	1969	0
120	20231122	191200	91705673	1969	1969	1969	1969	0
121	20231122	191100	91705673	1969	1969	1969	1969	0
122	20231122	191000	91705673	1969	1969	1969	1969	61
123	20231122	190900	91705673	1969	1969	1969	1969	0
124	20231122	190800	91705673	1969	1969	1969	1969	0
125	20231122	190700	91705673	1969	1969	1969	1969	0
126	20231122	190600	91705673	1969	1969	1969	1969	0
127	20231122	190500	91705673	1969	1969	1969	1969	0
128	20231122	190400	91705673	1969	1969	1969	1969	0
129	20231122	190300	91705673	1969	1969	1969	1969	0
130	20231122	190200	91705673	1969	1969	1969	1969	0
131	20231122	190100	91705673	1969	1969	1969	1969	0
132	20231122	190000	91705673	1969	1969	1969	1969	0
133	20231122	185900	91705673	1969	1969	1969	1969	0
134	20231122	185800	91705673	1969	1969	1969	1969	0
135	20231122	185700	91705673	1969	1969	1969	1969	0
136	20231122	185600	91705673	1969	1969	1969	1969	0
137	20231122	185500	91705673	1969	1969	1969	1969	0
138	20231122	185400	91705673	1969	1969	1969	1969	0
139	20231122	185300	91705673	1969	1969	1969	1969	0
140	20231122	185200	91705673	1969	1969	1969	1969	0
141	20231122	185100	91705673	1969	1969	1969	1969	0
142	20231122	185000	91705673	1969	1969	1969	1969	0
143	20231122	184900	91705673	1969	1969	1969	1969	0
144	20231122	184800	91705673	1969	1969	1969	1969	0
145	20231122	184700	91705673	1969	1969	1969	1969	0
146	20231122	184600	91705673	1969	1969	1969	1969	0
147	20231122	184500	91705673	1969	1969	1969	1969	0
148	20231122	184400	91705673	1969	1969	1969	1969	0
149	20231122	184300	91705673	1969	1969	1969	1969	0
150	20231122	184200	91705673	1969	1969	1969	1969	0
151	20231122	184100	91705673	1969	1969	1969	1969	0
152	20231122	184000	91705673	1969	1969	1969	1969	61
153	20231122	183900	91705673	1969	1969	1969	1969	0
154	20231122	183800	91705673	1969	1969	1969	1969	0
155	20231122	183700	91705673	1969	1969	1969	1969	0
156	20231122	183600	91705673	1969	1969	1969	1969	0
157	20231122	183500	91705673	1969	1969	1969	1969	0
158	20231122	183400	91705673	1969	1969	1969	1969	0
159	20231122	183300	91705673	1969	1969	1969	1969	0
160	20231122	183200	91705673	1969	1969	1969	1969	0
161	20231122	183100	91705673	1969	1969	1969	1969	0
162	20231122	183000	91705673	1969	1969	1969	1969	0
163	20231122	182900	91705673	1969	1969	1969	1969	0
164	20231122	182800	91705673	1969	1969	1969	1969	0
165	20231122	182700	91705673	1969	1969	1969	1969	0
166	20231122	182600	91705673	1969	1969	1969	1969	0
167	20231122	182500	91705673	1969	1969	1969	1969	0
168	20231122	182400	91705673	1969	1969	1969	1969	0
169	20231122	182300	91705673	1969	1969	1969	1969	0
170	20231122	182200	91705673	1969	1969	1969	1969	0
171	20231122	182100	91705673	1969	1969	1969	1969	0
172	20231122	182000	91705673	1969	1969	1969	1969	0
173	20231122	181900	91705673	1969	1969	1969	1969	0
174	20231122	181800	91705673	1969	1969	1969	1969	0
175	20231122	181700	91705673	1969	1969	1969	1969	0
176	20231122	181600	91705673	1969	1969	1969	1969	0
177	20231122	181500	91705673	1969	1969	1969	1969	0
178	20231122	181400	91705673	1969	1969	1969	1969	0
179	20231122	181300	91705673	1969	1969	1969	1969	0
180	20231122	181200	91705673	1969	1969	1969	1969	0
181	20231122	181100	91705673	1969	1969	1969	1969	0
182	20231122	181000	91705673	1969	1969	1969	1969	61
183	20231122	180900	91705673	1969	1969	1969	1969	0
184	20231122	180800	91705673	1969	1969	1969	1969	0
185	20231122	180700	91705673	1969	1969	1969	1969	0
186	20231122	180600	91705673	1969	1969	1969	1969	0
187	20231122	180500	91705673	1969	1969	1969	1969	0
188	20231122	180400	91705673	1969	1969	1969	1969	0
189	20231122	180300	91705673	1969	1969	1969	1969	0
190	20231122	180200	91705673	1969	1969	1969	1969	0
191	20231122	180100	91705673	1969	1969	1969	1969	0
192	20231122	180000	91705673	1969	1969	1969	1969	0
193	20231122	175900	91705673	1969	1969	1969	1969	0
194	20231122	175800	91705673	1969	1969	1969	1969	0
195	20231122	175700	91705673	1969	1969	1969	1969	0
196	20231122	175600	91705673	1969	1969	1969	1969	0
197	20231122	175500	91705673	1969	1969	1969	1969	0
198	20231122	175400	91705673	1969	1969	1969	1969	0
199	20231122	175300	91705673	1969	1969	1969	1969	0
200	20231122	175200	91705673	1969	1969	1969	1969	0
201	20231122	175100	91705673	1969	1969	1969	1969	0
202	20231122	175000	91705673	1969	1969	1969	1969	0
203	20231122	174900	91705673	1969	1969	1969	1969	0
204	20231122	174800	91705673	1969	1969	1969	1969	0
205	20231122	174700	91705673	1969	1969	1969	1969	0
206	20231122	174600	91705673	1969	1969	1969	1969	0
207	20231122	174500	91705673	1969	1969	1969	1969	0
208	20231122	174400	91705673	1969	1969	1969	1969	0
209	20231122	174300	91705673	1969	1969	1969	1969	0
210	20231122	174200	91705673	1969	1969	1969	1969	0
211	20231122	174100	91705673	1969	1969	1969	1969	0
212	20231122	174000	91705673	1969	1969	1969	1969	61
213	20231122	173900	91705673	1969	1969	1969	1969	0
214	20231122	173800	91705673	1969	1969	1969	1969	0
215	20231122	173700	91705673	1969	1969	1969	1969	0
216	20231122	173600	91705673	1969	1969	1969	1969	0
217	20231122	173500	91705673	1969	1969	1969	1969	0
218	20231122	173400	91705673	1969	1969	1969	1969	0
219	20231122	173300	91705673	1969	1969	1969	1969	0
220	20231122	173200	91705673	1969	1969	1969	1969	0
221	20231122	173100	91705673	1969	1969	1969	1969	0
222	20231122	173000	91705673	1969	1969	1969	1969	0
223	20231122	172900	91705673	1969	1969	1969	1969	0
224	20231122	172800	91705673	1969	1969	1969	1969	0
225	20231122	172700	91705673	1969	1969	1969	1969	0
226	20231122	172600	91705673	1969	1969	1969	1969	0
227	20231122	172500	91705673	1969	1969	1969	1969	0
228	20231122	172400	91705673	1969	1969	1969	1969	0
229	20231122	172300	91705673	1969	1969	1969	1969	0
230	20231122	172200	91705673	1969	1969	1969	1969	0
231	20231122	172100	91705673	1969	1969	1969	1969	0
232	20231122	172000	91705673	1969	1969	1969	1969	0
233	20231122	171900	91705673	1969	1969	1969	1969	0
234	20231122	171800	91705673	1969	1969	1969	1969	0
235	20231122	171700	91705673	1969	1969	1969	1969	0
236	20231122	171600	91705673	1969	1969	1969	1969	0
237	20231122	171500	91705673	1969	1969	1969	1969	0
238	20231122	171400	91705673	1969	1969	1969	1969	0
239	20231122	171300	91705673	1969	1969	1969	1969	0
240	20231122	171200	91705673	1969	1969	1969	1969	0
241	20231122	171100	91705673	1969	1969	1969	1969	0
242	20231122	171000	91705673	1969	1969	1969	1969	61
243	20231122	170900	91705673	1969	1969	1969	1969	0
244	20231122	170800	91705673	1969	1969	1969	1969	0
245	20231122	170700	91705673	1969	1969	1969	1969	0
246	20231122	170600	91705673	1969	1969	1969	1969	0
247	20231122	170500	91705673	1969	1969	1969	1969	0
248	20231122	170400	91705673	1969	1969	1969	1969	0
249	20231122	170300	91705673	1969	1969	1969	1969	0
250	20231122	170200	91705673	1969	1969	1969	1969	0
251	20231122	170100	91705673	1969	1969	1969	1969	0
252	20231122	170000	91705673	1969	1969	1969	1969	0
253	20231122	165900	91705673	1969	1969	1969	1969	0
254	20231122	165800	91705673	1969	1969	1969	1969	0
255	20231122	165700	91705673	1969	1969	1969	1969	0
256	20231122	165600	91705673	1969	1969	1969	1969	0
257	20231122	165500	91705673	1969	1969	1969	1969	0
258	20231122	165400	91705673	1969	1969	1969	1969	0
259	20231122	165300	91705673	1969	1969	1969	1969	0
260	20231122	165200	91705673	1969	1969	1969	1969	0
261	20231122	165100	91705673	1969	1969	1969	1969	0
262	20231122	165000	91705673	1969	1969	1969	1969	0
263	20231122	164900	91705673	1969	1969	1969	1969	0
264	20231122	164800	91705673	1969	1969	1969	1969	0
265	20231122	164700	91705673	1969	1969	1969	1969	0
266	20231122	164600	91705673	1969	1969	1969	1969	0
267	20231122	164500	91705673	1969	1969	1969	1969	0
268	20231122	164400	91705673	1969	1969	1969	1969	0
269	20231122	164300	91705673	1969	1969	1969	1969	0
270	20231122	164200	91705673	1969	1969	1969	1969	0
271	20231122	164100	91705673	1969	1969	1969	1969	0
272	20231122	164000	91705673	1969	1969	1969	1969	61
273	20231122	163900	91705673	1969	1969	1969	1969	0
274	20231122	163800	91705673	1969	1969	1969	1969	0
275	20231122	163700	91705673	1969	1969	1969	1969	0
276	20231122	163600	91705673	1969	1969	1969	1969	0
277	20231122	163500	91705673	1969	1969	1969	1969	0
278	20231122	163400	91705673	1969	1969	1969	1969	0
279	20231122	163300	91705673	1969	1969	1969	1969	0
280	20231122	163200	91705673	1969	1969	1969	1969	0
281	20231122	163100	91705673	1969	1969	1969	1969	0
282	20231122	163000	91705673	1969	1969	1969	1969	0
283	20231122	162900	91705673	1969	1969	1969	1969	0
284	20231122	162800	91705673	1969	1969	1969	1969	0
285	20231122	162700	91705673	1969	1969	1969	1969	0
286	20231122	162600	91705673	1969	1969	1969	1969	0
287	20231122	162500	91705673	1969	1969	1969	1969	0
288	20231122	162400	91705673	1969	1969	1969	1969	0
289	20231122	162300	91705673	1969	1969	1969	1969	0
290	20231122	162200	91705673	1969	1969	1969	1969	0
291	20231122	162100	91705673	1969	1969	1969	1969	0
292	20231122	162000	91705673	1969	1969	1969	1969	0
293	20231122	161900	91705673	1969	1969	1969	1969	0
294	20231122	161800	91705673	1969	1969	1969	1969	0
295	20231122	161700	91705673	1969	1969	1969	1969	0
296	20231122	161600	91705673	1969	1969	1969	1969	0
297	20231122	161500	91705673	1969	1969	1969	1969	0
298	20231122	161400	91705673	1969	1969	1969	1969	0
299	20231122	161300	91705673	1969	1969	1969	1969	0
300	20231122	161200	91705673	1969	1969	1969	1969	0
301	20231122	161100	91705673	1969	1969	1969	1969	0
302	20231122	161000	91705673	1969	1969	1969	1969	61
303	20231122	160900	91705673	1969	1969	1969	1969	0
304	20231122	160800	91705673	1969	1969	1969	1969	0
305	20231122	160700	91705673	1969	1969	1969	1969	0
306	20231122	160600	91705673	1969	1969	1969	1969	0
307	20231122	160500	91705673	1969	1969	1969	1969	0
308	20231122	160400	91705673	1969	1969	1969	1969	0
309	20231122	160300	91705673	1969	1969	1969	1969	0
310	20231122	160200	91705673	1969	1969	1969	1969	0
311	20231122	160100	91705673	1969	1969	1969	1969	0
312	20231122	160000	91705673	1969	1969	1969	1969	0
313	20231122	155900	91705673	1969	1969	1969	1969	0
314	20231122	155800	91705673	1969	1969	1969	1969	0
315	20231122	155700	91705673	1969	1969	1969	1969	0
316	20231122	155600	91705673	1969	1969	1969	1969	0
317	20231122	155500	91705673	1969	1969	1969	1969	0
318	20231122	155400	91705673	1969	1969	1969	1969	0
319	20231122	155300	91705673	1969	1969	1969	1969	0
320	20231122	155200	91705673	1969	1969	1969	1969	0
321	20231122	155100	91705673	1969	1969	1969	1969	0
322	20231122	155000	91705673	1969	1969	1969	1969	0
323	20231122	154900	91705673	1969	1969	1969	1969	0
324	20231122	154800	91705673	1969	1969	1969	1969	0
325	20231122	154700	91705673	1969	1969	1969	1969	0
326	20231122	154600	91705673	1969	1969	1969	1969	0
327	20231122	154500	91705673	1969	1969	1969	1969	0
328	20231122	154400	91705673	1969	1969	1969	1969	0
329	20231122	154300	91705673	1969	1969	1969	1969	0
330	20231122	154200	91705673	1969	1969	1969	1969	0
331	20231122	154100	91705673	1969	1969	1969	1969	0
332	20231122	154000	91705673	1969	1969	1969	1969	61
333	20231122	153900	91705673	1969	1969	1969	1969	0
334	20231122	153800	91705673	1969	1969	1969	1969	0
335	20231122	153700	91705673	1969	1969	1969	1969	0
336	20231122	153600	91705673	1969	1969	1969	1969	0
337	20231122	153500	91705673	1969	1969	1969	1969	0
338	20231122	153400	91705673	1969	1969	1969	1969	0
339	20231122	153300	91705673	1969	1969	1969	1969	0
340	20231122	153200	91705673	1969	1969	1969	1969	0
341	20231122	153100	91705673	1969	1969	1969	1969	0
342	20231122	153000	91705673	1969	1969	1969	1969	61
343	20231122	152900	91585564	1970	1970	1970	1970	0
344	20231122	152800	91585564	1970	1970	1970	1970	0
345	20231122	152700	91585564	1970	1970	1970	1970	0
346	20231122	152600	91585564	1970	1970	1970	1970	0
347	20231122	152500	91585564	1970	1970	1970	1970	0
348	20231122	152400	91585564	1970	1970	1970	1970	0
349	20231122	152300	91585564	1970	1970	1970	1970	0
350	20231122	152200	91585564	1970	1970	1970	1970	0
351	20231122	152100	91585564	1970	1970	1970	1970	0
352	20231122	152000	91585564	1970	1970	1970	1970	0
353	20231122	151900	91585564	1970	1970	1970	1970	0
354	20231122	151800	91585564	1970	1970	1970	1970	0
355	20231122	151700	91585564	1970	1970	1970	1970	0
356	20231122	151600	91585564	1970	1970	1970	1970	0
357	20231122	151500	91585564	1970	1970	1970	1970	190
358	20231122	151400	91211264	1970	1970	1970	1970	5
359	20231122	151300	91201414	1969	1969	1969	1969	0
360	20231122	151200	91201414	1969	1969	1969	1969	0
361	20231122	151100	91201414	1969	1969	1969	1969	0
362	20231122	151000	91201414	1969	1969	1969	1969	0
363	20231122	150900	91201414	1969	1969	1969	1969	30
364	20231122	150800	91142344	1970	1970	1970	1970	0
365	20231122	150700	91142344	1970	1970	1970	1970	0
366	20231122	150600	91142344	1970	1970	1970	1970	0
367	20231122	150500	91142344	1970	1970	1970	1970	0
368	20231122	150400	91142344	1970	1970	1970	1970	0
369	20231122	150300	91142344	1970	1970	1970	1970	0
370	20231122	150200	91142344	1970	1970	1970	1970	0
371	20231122	150100	91142344	1970	1969	1970	1969	323
372	20231122	150000	90506134	1970	1970	1970	1970	0
373	20231122	145900	90506134	1970	1970	1970	1970	0
374	20231122	145800	90506134	1970	1970	1970	1970	0
375	20231122	145700	90506134	1970	1970	1970	1970	100
376	20231122	145600	90309134	1970	1970	1970	1970	0
377	20231122	145500	90309134	1970	1967	1970	1967	100
378	20231122	145400	90112419	1967	1967	1967	1967	0
379	20231122	145300	90112419	1967	1967	1967	1967	0
380	20231122	145200	90112419	1967	1967	1967	1967	5
381	20231122	145100	90102584	1965	1966	1966	1965	505
382	20231122	145000	89110254	1965	1963	1965	1963	17763
383	20231122	144900	54210169	1962	1962	1962	1962	0
384	20231122	144800	54210169	1962	1962	1962	1962	527
385	20231122	144700	53176195	1962	1962	1962	1962	3
386	20231122	144600	53170309	1960	1960	1960	1960	0
387	20231122	144500	53170309	1960	1961	1961	1960	2003
388	20231122	144400	49244426	1959	1958	1959	1958	699
389	20231122	144300	47875234	1957	1957	1957	1957	889
390	20231122	144200	46135461	1957	1957	1957	1957	0
391	20231122	144100	46135461	1957	1957	1957	1957	0
392	20231122	144000	46135461	1957	1957	1957	1957	0
393	20231122	143900	46135461	1957	1957	1957	1957	0
394	20231122	143800	46135461	1957	1957	1957	1957	0
395	20231122	143700	46135461	1957	1957	1957	1957	0
396	20231122	143600	46135461	1957	1957	1957	1957	0
397	20231122	143500	46135461	1957	1957	1957	1957	0
398	20231122	143400	46135461	1957	1957	1957	1957	71
399	20231122	143300	45996514	1956	1955	1956	1955	650
400	20231122	143200	44725732	1955	1955	1955	1955	0
401	20231122	143100	44725732	1955	1955	1955	1955	1
402	20231122	143000	44723777	1953	1953	1953	1953	0
403	20231122	142900	44723777	1953	1953	1953	1953	0
404	20231122	142800	44723777	1953	1953	1953	1953	0
405	20231122	142700	44723777	1953	1953	1953	1953	0
406	20231122	142600	44723777	1953	1953	1953	1953	0
407	20231122	142500	44723777	1953	1953	1953	1953	1000
408	20231122	142400	42770777	1955	1955	1955	1955	0
409	20231122	142300	42770777	1955	1955	1955	1955	0
410	20231122	142200	42770777	1955	1955	1955	1955	2
411	20231122	142100	42766867	1955	1955	1955	1955	0
412	20231122	142000	42766867	1955	1954	1955	1954	49
413	20231122	141900	42671102	1953	1951	1953	1951	1035
414	20231122	141800	40650537	1951	1951	1951	1951	0
415	20231122	141700	40650537	1951	1951	1951	1951	10
416	20231122	141600	40631027	1950	1950	1950	1950	0
417	20231122	141500	40631027	1950	1950	1950	1950	0
418	20231122	141400	40631027	1950	1950	1950	1950	134
419	20231122	141300	40369727	1950	1950	1950	1950	0
420	20231122	141200	40369727	1950	1950	1950	1950	0
421	20231122	141100	40369727	1950	1950	1950	1950	0
422	20231122	141000	40369727	1950	1950	1950	1950	0
423	20231122	140900	40369727	1950	1950	1950	1950	0
424	20231122	140800	40369727	1950	1950	1950	1950	0
425	20231122	140700	40369727	1950	1950	1950	1950	0
426	20231122	140600	40369727	1950	1950	1950	1950	0
427	20231122	140500	40369727	1950	1950	1950	1950	510
428	20231122	140400	39375227	1950	1950	1950	1950	100
429	20231122	140300	39180227	1950	1950	1950	1950	500
430	20231122	140200	38205227	1950	1950	1950	1950	2807
431	20231122	140100	32731577	1950	1950	1950	1950	0
432	20231122	140000	32731577	1950	1950	1950	1950	10
433	20231122	135900	32712077	1950	1950	1950	1950	0
434	20231122	135800	32712077	1950	1950	1950	1950	0
435	20231122	135700	32712077	1950	1950	1950	1950	0
436	20231122	135600	32712077	1950	1950	1950	1950	0
437	20231122	135500	32712077	1950	1949	1950	1949	2000
438	20231122	135400	28813839	1949	1949	1949	1949	0
439	20231122	135300	28813839	1949	1949	1949	1949	0
440	20231122	135200	28813839	1949	1949	1949	1949	0
441	20231122	135100	28813839	1949	1949	1949	1949	0
442	20231122	135000	28813839	1949	1949	1949	1949	0
443	20231122	134900	28813839	1949	1949	1949	1949	0
444	20231122	134800	28813839	1949	1949	1949	1949	0
445	20231122	134700	28813839	1949	1949	1949	1949	0
446	20231122	134600	28813839	1949	1949	1949	1949	0
447	20231122	134500	28813839	1949	1949	1949	1949	0
448	20231122	134400	28813839	1949	1949	1949	1949	0
449	20231122	134300	28813839	1949	1949	1949	1949	0
450	20231122	134200	28813839	1949	1949	1949	1949	0
451	20231122	134100	28813839	1949	1949	1949	1949	0
452	20231122	134000	28813839	1949	1949	1949	1949	0
453	20231122	133900	28813839	1949	1949	1949	1949	0
454	20231122	133800	28813839	1949	1949	1949	1949	0
455	20231122	133700	28813839	1949	1949	1949	1949	0
456	20231122	133600	28813839	1949	1949	1949	1949	0
457	20231122	133500	28813839	1949	1949	1949	1949	0
458	20231122	133400	28813839	1949	1949	1949	1949	0
459	20231122	133300	28813839	1949	1949	1949	1949	0
460	20231122	133200	28813839	1949	1949	1949	1949	0
461	20231122	133100	28813839	1949	1949	1949	1949	0
462	20231122	133000	28813839	1949	1949	1949	1949	0
463	20231122	132900	28813839	1949	1949	1949	1949	2
464	20231122	132800	28809941	1941	1941	1941	1941	0
465	20231122	132700	28809941	1941	1941	1941	1941	0
466	20231122	132600	28809941	1941	1941	1941	1941	0
467	20231122	132500	28809941	1941	1941	1941	1941	0
468	20231122	132400	28809941	1941	1941	1941	1941	0
469	20231122	132300	28809941	1941	1941	1941	1941	0
470	20231122	132200	28809941	1941	1941	1941	1941	0
471	20231122	132100	28809941	1941	1941	1941	1941	0
472	20231122	132000	28809941	1941	1941	1941	1941	0
473	20231122	131900	28809941	1941	1941	1941	1941	0
474	20231122	131800	28809941	1941	1941	1941	1941	0
475	20231122	131700	28809941	1941	1941	1941	1941	190
476	20231122	131600	28441151	1941	1941	1941	1941	0
477	20231122	131500	28441151	1941	1941	1941	1941	0
478	20231122	131400	28441151	1941	1941	1941	1941	0
479	20231122	131300	28441151	1941	1941	1941	1941	0
480	20231122	131200	28441151	1941	1941	1941	1941	0
481	20231122	131100	28441151	1941	1941	1941	1941	198
482	20231122	131000	28056833	1940	1940	1940	1940	0
483	20231122	130900	28056833	1940	1940	1940	1940	0
484	20231122	130800	28056833	1940	1940	1940	1940	0
485	20231122	130700	28056833	1940	1940	1940	1940	0
486	20231122	130600	28056833	1940	1940	1940	1940	0
487	20231122	130500	28056833	1940	1940	1940	1940	0
488	20231122	130400	28056833	1940	1940	1940	1940	0
489	20231122	130300	28056833	1940	1940	1940	1940	0
490	20231122	130200	28056833	1940	1940	1940	1940	0
491	20231122	130100	28056833	1940	1940	1940	1940	0
492	20231122	130000	28056833	1940	1941	1941	1940	284
493	20231122	125900	27505639	1941	1941	1941	1941	0
494	20231122	125800	27505639	1941	1941	1941	1941	0
495	20231122	125700	27505639	1941	1941	1941	1941	0
496	20231122	125600	27505639	1941	1941	1941	1941	0
497	20231122	125500	27505639	1941	1941	1941	1941	0
498	20231122	125400	27505639	1941	1941	1941	1941	0
499	20231122	125300	27505639	1941	1941	1941	1941	0
500	20231122	125200	27505639	1941	1941	1941	1941	0
501	20231122	125100	27505639	1941	1941	1941	1941	0
502	20231122	125000	27505639	1941	1941	1941	1941	0
503	20231122	124900	27505639	1941	1941	1941	1941	0
504	20231122	124800	27505639	1941	1941	1941	1941	0
505	20231122	124700	27505639	1941	1941	1941	1941	0
506	20231122	124600	27505639	1941	1941	1941	1941	0
507	20231122	124500	27505639	1941	1941	1941	1941	0
508	20231122	124400	27505639	1941	1941	1941	1941	0
509	20231122	124300	27505639	1941	1941	1941	1941	0
510	20231122	124200	27505639	1941	1941	1941	1941	0
511	20231122	124100	27505639	1941	1941	1941	1941	0
512	20231122	124000	27505639	1941	1941	1941	1941	0
513	20231122	123900	27505639	1941	1941	1941	1941	0
514	20231122	123800	27505639	1941	1941	1941	1941	0
515	20231122	123700	27505639	1941	1941	1941	1941	0
516	20231122	123600	27505639	1941	1941	1941	1941	0
517	20231122	123500	27505639	1941	1941	1941	1941	0
518	20231122	123400	27505639	1941	1941	1941	1941	0
519	20231122	123300	27505639	1941	1941	1941	1941	0
520	20231122	123200	27505639	1941	1941	1941	1941	0
521	20231122	123100	27505639	1941	1941	1941	1941	0
522	20231122	123000	27505639	1941	1941	1941	1941	0
523	20231122	122900	27505639	1941	1941	1941	1941	0
524	20231122	122800	27505639	1941	1941	1941	1941	100
525	20231122	122700	27311539	1941	1941	1941	1941	0
526	20231122	122600	27311539	1941	1941	1941	1941	11
527	20231122	122500	27290188	1949	1949	1949	1949	0
528	20231122	122400	27290188	1949	1949	1949	1949	0
529	20231122	122300	27290188	1949	1949	1949	1949	0
530	20231122	122200	27290188	1949	1949	1949	1949	0
531	20231122	122100	27290188	1949	1949	1949	1949	0
532	20231122	122000	27290188	1949	1949	1949	1949	0
533	20231122	121900	27290188	1949	1949	1949	1949	0
534	20231122	121800	27290188	1949	1949	1949	1949	0
535	20231122	121700	27290188	1949	1949	1949	1949	0
536	20231122	121600	27290188	1949	1949	1949	1949	0
537	20231122	121500	27290188	1949	1949	1949	1949	0
538	20231122	121400	27290188	1949	1949	1949	1949	0
539	20231122	121300	27290188	1949	1949	1949	1949	0
540	20231122	121200	27290188	1949	1949	1949	1949	79
541	20231122	121100	27136217	1949	1949	1949	1949	0
542	20231122	121000	27136217	1949	1949	1949	1949	0
543	20231122	120900	27136217	1949	1949	1949	1949	0
544	20231122	120800	27136217	1949	1949	1949	1949	0
545	20231122	120700	27136217	1949	1949	1949	1949	0
546	20231122	120600	27136217	1949	1949	1949	1949	0
547	20231122	120500	27136217	1949	1949	1949	1949	21
548	20231122	120400	27095288	1949	1948	1949	1948	80
549	20231122	120300	26939398	1940	1940	1940	1940	0
550	20231122	120200	26939398	1940	1940	1940	1940	0
551	20231122	120100	26939398	1940	1940	1940	1940	0
552	20231122	120000	26939398	1940	1940	1940	1940	0
553	20231122	115900	26939398	1940	1940	1940	1940	0
554	20231122	115800	26939398	1940	1940	1940	1940	0
555	20231122	115700	26939398	1940	1940	1940	1940	0
556	20231122	115600	26939398	1940	1940	1940	1940	0
557	20231122	115500	26939398	1940	1940	1940	1940	0
558	20231122	115400	26939398	1940	1940	1940	1940	0
559	20231122	115300	26939398	1940	1940	1940	1940	0
560	20231122	115200	26939398	1940	1940	1940	1940	0
561	20231122	115100	26939398	1940	1940	1940	1940	0
562	20231122	115000	26939398	1940	1940	1940	1940	0
563	20231122	114900	26939398	1940	1940	1940	1940	0
564	20231122	114800	26939398	1940	1940	1940	1940	0
565	20231122	114700	26939398	1940	1940	1940	1940	0
566	20231122	114600	26939398	1940	1940	1940	1940	0
567	20231122	114500	26939398	1940	1940	1940	1940	0
568	20231122	114400	26939398	1940	1940	1940	1940	0
569	20231122	114300	26939398	1940	1940	1940	1940	0
570	20231122	114200	26939398	1940	1940	1940	1940	0
571	20231122	114100	26939398	1940	1940	1940	1940	0
572	20231122	114000	26939398	1940	1940	1940	1940	0
573	20231122	113900	26939398	1940	1940	1940	1940	0
574	20231122	113800	26939398	1940	1940	1940	1940	0
575	20231122	113700	26939398	1940	1940	1940	1940	0
576	20231122	113600	26939398	1940	1940	1940	1940	0
577	20231122	113500	26939398	1940	1940	1940	1940	0
578	20231122	113400	26939398	1940	1940	1940	1940	0
579	20231122	113300	26939398	1940	1940	1940	1940	0
580	20231122	113200	26939398	1940	1947	1947	1940	160
581	20231122	113100	26628991	1947	1947	1947	1947	0
582	20231122	113000	26628991	1947	1947	1947	1947	0
583	20231122	112900	26628991	1947	1947	1947	1947	0
584	20231122	112800	26628991	1947	1947	1947	1947	3000
585	20231122	112700	20787991	1950	1950	1950	1950	0
586	20231122	112600	20787991	1950	1950	1950	1950	0
587	20231122	112500	20787991	1950	1950	1950	1950	0
588	20231122	112400	20787991	1950	1950	1950	1950	11
589	20231122	112300	20766541	1950	1950	1950	1950	1
590	20231122	112200	20764591	1950	1948	1950	1948	999
591	20231122	112100	18816724	1948	1948	1948	1948	0
592	20231122	112000	18816724	1948	1948	1948	1948	0
593	20231122	111900	18816724	1948	1948	1948	1948	0
594	20231122	111800	18816724	1948	1948	1948	1948	0
595	20231122	111700	18816724	1948	1948	1948	1948	0
596	20231122	111600	18816724	1948	1948	1948	1948	0
597	20231122	111500	18816724	1948	1948	1948	1948	0
598	20231122	111400	18816724	1948	1948	1948	1948	0
599	20231122	111300	18816724	1948	1948	1948	1948	0
600	20231122	111200	18816724	1948	1948	1948	1948	0
601	20231122	111100	18816724	1948	1948	1948	1948	0
602	20231122	111000	18816724	1948	1948	1948	1948	0
603	20231122	110900	18816724	1948	1948	1948	1948	0
604	20231122	110800	18816724	1948	1948	1948	1948	0
605	20231122	110700	18816724	1948	1948	1948	1948	743
606	20231122	110600	17369360	1947	1947	1947	1947	0
607	20231122	110500	17369360	1947	1947	1947	1947	0
608	20231122	110400	17369360	1947	1947	1947	1947	0
609	20231122	110300	17369360	1947	1947	1947	1947	0
610	20231122	110200	17369360	1947	1947	1947	1947	0
611	20231122	110100	17369360	1947	1947	1947	1947	0
612	20231122	110000	17369360	1947	1946	1947	1946	780
613	20231122	105900	15850800	1937	1937	1937	1937	0
614	20231122	105800	15850800	1937	1937	1937	1937	0
615	20231122	105700	15850800	1937	1937	1937	1937	0
616	20231122	105600	15850800	1937	1937	1937	1937	0
617	20231122	105500	15850800	1937	1937	1937	1937	0
618	20231122	105400	15850800	1937	1937	1937	1937	0
619	20231122	105300	15850800	1937	1937	1937	1937	0
620	20231122	105200	15850800	1937	1937	1937	1937	0
621	20231122	105100	15850800	1937	1937	1937	1937	0
622	20231122	105000	15850800	1937	1937	1937	1937	0
623	20231122	104900	15850800	1937	1937	1937	1937	0
624	20231122	104800	15850800	1937	1937	1937	1937	0
625	20231122	104700	15850800	1937	1937	1937	1937	0
626	20231122	104600	15850800	1937	1937	1937	1937	0
627	20231122	104500	15850800	1937	1937	1937	1937	0
628	20231122	104400	15850800	1937	1937	1937	1937	0
629	20231122	104300	15850800	1937	1937	1937	1937	0
630	20231122	104200	15850800	1937	1937	1937	1937	0
631	20231122	104100	15850800	1937	1937	1937	1937	0
632	20231122	104000	15850800	1937	1937	1937	1937	0
633	20231122	103900	15850800	1937	1937	1937	1937	0
634	20231122	103800	15850800	1937	1937	1937	1937	414
635	20231122	103700	15048882	1938	1938	1938	1938	6
636	20231122	103600	15037254	1938	1938	1938	1938	0
637	20231122	103500	15037254	1938	1938	1938	1938	0
638	20231122	103400	15037254	1938	1938	1938	1938	23
639	20231122	103300	14992680	1938	1938	1938	1938	34
640	20231122	103200	14926788	1938	1938	1938	1938	501
641	20231122	103100	13955850	1938	1938	1938	1938	0
642	20231122	103000	13955850	1938	1938	1938	1938	0
643	20231122	102900	13955850	1938	1938	1938	1938	0
644	20231122	102800	13955850	1938	1938	1938	1938	0
645	20231122	102700	13955850	1938	1938	1938	1938	1
646	20231122	102600	13953912	1938	1938	1938	1938	0
647	20231122	102500	13953912	1938	1938	1938	1938	30
648	20231122	102400	13895772	1938	1938	1938	1938	0
649	20231122	102300	13895772	1938	1938	1938	1938	0
650	20231122	102200	13895772	1938	1938	1938	1938	0
651	20231122	102100	13895772	1938	1938	1938	1938	0
652	20231122	102000	13895772	1938	1938	1938	1938	21
653	20231122	101900	13855074	1947	1947	1947	1947	20
654	20231122	101800	13816134	1948	1948	1948	1948	0
655	20231122	101700	13816134	1948	1948	1948	1948	0
656	20231122	101600	13816134	1948	1948	1948	1948	0
657	20231122	101500	13816134	1948	1948	1948	1948	0
658	20231122	101400	13816134	1948	1948	1948	1948	0
659	20231122	101300	13816134	1948	1948	1948	1948	5
660	20231122	101200	13806394	1948	1948	1948	1948	0
661	20231122	101100	13806394	1948	1940	1948	1940	10
662	20231122	101000	13786965	1937	1937	1937	1937	0
663	20231122	100900	13786965	1937	1937	1937	1937	0
664	20231122	100800	13786965	1937	1937	1937	1937	0
665	20231122	100700	13786965	1937	1937	1937	1937	8
666	20231122	100600	13771469	1937	1937	1937	1937	0
667	20231122	100500	13771469	1937	1937	1937	1937	0
668	20231122	100400	13771469	1937	1937	1937	1937	0
669	20231122	100300	13771469	1937	1937	1937	1937	0
670	20231122	100200	13771469	1937	1937	1937	1937	1
671	20231122	100100	13769532	1937	1937	1937	1937	1
672	20231122	100000	13767595	1936	1936	1936	1936	0
673	20231122	095900	13767595	1936	1936	1936	1936	0
674	20231122	095800	13767595	1936	1936	1936	1936	0
675	20231122	095700	13767595	1936	1937	1937	1936	7
676	20231122	095600	13754042	1938	1938	1938	1938	300
677	20231122	095500	13172642	1937	1937	1937	1937	99
678	20231122	095400	12980879	1937	1937	1937	1937	0
679	20231122	095300	12980879	1937	1937	1937	1937	0
680	20231122	095200	12980879	1937	1937	1937	1937	0
681	20231122	095100	12980879	1937	1937	1937	1937	0
682	20231122	095000	12980879	1937	1937	1937	1937	91
683	20231122	094900	12804612	1937	1937	1937	1937	0
684	20231122	094800	12804612	1937	1939	1939	1937	200
685	20231122	094700	12417022	1938	1938	1938	1938	0
686	20231122	094600	12417022	1938	1938	1938	1938	0
687	20231122	094500	12417022	1938	1938	1938	1938	0
688	20231122	094400	12417022	1938	1938	1938	1938	0
689	20231122	094300	12417022	1938	1938	1938	1938	0
690	20231122	094200	12417022	1938	1938	1938	1938	0
691	20231122	094100	12417022	1938	1938	1938	1938	0
692	20231122	094000	12417022	1938	1938	1938	1938	0
693	20231122	093900	12417022	1938	1938	1938	1938	1
694	20231122	093800	12415084	1940	1940	1940	1940	0
695	20231122	093700	12415084	1940	1940	1940	1940	497
696	20231122	093600	11450904	1940	1940	1940	1940	0
697	20231122	093500	11450904	1940	1940	1940	1940	0
698	20231122	093400	11450904	1940	1940	1940	1940	300
699	20231122	093300	10868904	1940	1940	1940	1940	0
700	20231122	093200	10868904	1940	1940	1940	1940	0
701	20231122	093100	10868904	1940	1940	1940	1940	0
702	20231122	093000	10868904	1940	1940	1940	1940	0
703	20231122	092900	10868904	1940	1940	1940	1940	0
704	20231122	092800	10868904	1940	1940	1940	1940	0
705	20231122	092700	10868904	1940	1940	1940	1940	0
706	20231122	092600	10868904	1940	1940	1940	1940	1
707	20231122	092500	10866964	1940	1940	1940	1940	4498
708	20231122	092400	2140844	1941	1942	1942	1941	202
709	20231122	092300	1748760	1942	1942	1942	1942	0
710	20231122	092200	1748760	1942	1942	1942	1942	0
711	20231122	092100	1748760	1942	1942	1942	1942	0
712	20231122	092000	1748760	1942	1942	1942	1942	0
713	20231122	091900	1748760	1942	1942	1942	1942	300
714	20231122	091800	1166160	1943	1943	1943	1943	0
715	20231122	091700	1166160	1943	1943	1943	1943	0
716	20231122	091600	1166160	1943	1943	1943	1943	0
717	20231122	091500	1166160	1943	1943	1943	1943	0
718	20231122	091400	1166160	1943	1943	1943	1943	0
719	20231122	091300	1166160	1943	1943	1943	1943	0
720	20231122	091200	1166160	1943	1943	1943	1943	0
721	20231122	091100	1166160	1943	1943	1943	1943	0
722	20231122	091000	1166160	1943	1943	1943	1943	0
723	20231122	090900	1166160	1943	1944	1944	1943	296
724	20231122	090800	590882	1943	1943	1943	1943	0
725	20231122	090700	590882	1943	1943	1943	1943	0
726	20231122	090600	590882	1943	1943	1943	1943	94
727	20231122	090500	408240	1944	1944	1944	1944	6
728	20231122	090400	396576	1944	1944	1944	1944	0
729	20231122	090300	396576	1944	1944	1944	1944	4
730	20231122	090200	388800	1944	1944	1944	1944	0
731	20231122	090100	388800	1944	1944	1944	1944	0
732	20231122	090000	388800	1944	1944	1944	1944	200