KissMeData/455310/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	210900	22796333	1974	1974	1974	1974	125
3	20231121	210800	22796333	1974	1974	1974	1974	0
4	20231121	210700	22796333	1974	1974	1974	1974	0
5	20231121	210600	22796333	1974	1974	1974	1974	0
6	20231121	210500	22796333	1974	1974	1974	1974	0
7	20231121	210400	22796333	1974	1974	1974	1974	0
8	20231121	210300	22796333	1974	1974	1974	1974	0
9	20231121	210200	22796333	1974	1974	1974	1974	0
10	20231121	210100	22796333	1974	1974	1974	1974	0
11	20231121	210000	22796333	1974	1974	1974	1974	0
12	20231121	205900	22796333	1974	1974	1974	1974	0
13	20231121	205800	22796333	1974	1974	1974	1974	0
14	20231121	205700	22796333	1974	1974	1974	1974	0
15	20231121	205600	22796333	1974	1974	1974	1974	0
16	20231121	205500	22796333	1974	1974	1974	1974	0
17	20231121	205400	22796333	1974	1974	1974	1974	0
18	20231121	205300	22796333	1974	1974	1974	1974	0
19	20231121	205200	22796333	1974	1974	1974	1974	0
20	20231121	205100	22796333	1974	1974	1974	1974	0
21	20231121	205000	22796333	1974	1974	1974	1974	0
22	20231121	204900	22796333	1974	1974	1974	1974	0
23	20231121	204800	22796333	1974	1974	1974	1974	0
24	20231121	204700	22796333	1974	1974	1974	1974	0
25	20231121	204600	22796333	1974	1974	1974	1974	0
26	20231121	204500	22796333	1974	1974	1974	1974	0
27	20231121	204400	22796333	1974	1974	1974	1974	0
28	20231121	204300	22796333	1974	1974	1974	1974	0
29	20231121	204200	22796333	1974	1974	1974	1974	0
30	20231121	204100	22796333	1974	1974	1974	1974	0
31	20231121	204000	22796333	1974	1974	1974	1974	0
32	20231121	203900	22796333	1974	1974	1974	1974	125
33	20231121	203800	22796333	1974	1974	1974	1974	0
34	20231121	203700	22796333	1974	1974	1974	1974	0
35	20231121	203600	22796333	1974	1974	1974	1974	0
36	20231121	203500	22796333	1974	1974	1974	1974	0
37	20231121	203400	22796333	1974	1974	1974	1974	0
38	20231121	203300	22796333	1974	1974	1974	1974	0
39	20231121	203200	22796333	1974	1974	1974	1974	0
40	20231121	203100	22796333	1974	1974	1974	1974	0
41	20231121	203000	22796333	1974	1974	1974	1974	0
42	20231121	202900	22796333	1974	1974	1974	1974	0
43	20231121	202800	22796333	1974	1974	1974	1974	0
44	20231121	202700	22796333	1974	1974	1974	1974	0
45	20231121	202600	22796333	1974	1974	1974	1974	0
46	20231121	202500	22796333	1974	1974	1974	1974	0
47	20231121	202400	22796333	1974	1974	1974	1974	0
48	20231121	202300	22796333	1974	1974	1974	1974	0
49	20231121	202200	22796333	1974	1974	1974	1974	0
50	20231121	202100	22796333	1974	1974	1974	1974	0
51	20231121	202000	22796333	1974	1974	1974	1974	0
52	20231121	201900	22796333	1974	1974	1974	1974	0
53	20231121	201800	22796333	1974	1974	1974	1974	0
54	20231121	201700	22796333	1974	1974	1974	1974	0
55	20231121	201600	22796333	1974	1974	1974	1974	0
56	20231121	201500	22796333	1974	1974	1974	1974	0
57	20231121	201400	22796333	1974	1974	1974	1974	0
58	20231121	201300	22796333	1974	1974	1974	1974	0
59	20231121	201200	22796333	1974	1974	1974	1974	0
60	20231121	201100	22796333	1974	1974	1974	1974	0
61	20231121	201000	22796333	1974	1974	1974	1974	0
62	20231121	200900	22796333	1974	1974	1974	1974	125
63	20231121	200800	22796333	1974	1974	1974	1974	0
64	20231121	200700	22796333	1974	1974	1974	1974	0
65	20231121	200600	22796333	1974	1974	1974	1974	0
66	20231121	200500	22796333	1974	1974	1974	1974	0
67	20231121	200400	22796333	1974	1974	1974	1974	0
68	20231121	200300	22796333	1974	1974	1974	1974	0
69	20231121	200200	22796333	1974	1974	1974	1974	0
70	20231121	200100	22796333	1974	1974	1974	1974	0
71	20231121	200000	22796333	1974	1974	1974	1974	0
72	20231121	195900	22796333	1974	1974	1974	1974	0
73	20231121	195800	22796333	1974	1974	1974	1974	0
74	20231121	195700	22796333	1974	1974	1974	1974	0
75	20231121	195600	22796333	1974	1974	1974	1974	0
76	20231121	195500	22796333	1974	1974	1974	1974	0
77	20231121	195400	22796333	1974	1974	1974	1974	0
78	20231121	195300	22796333	1974	1974	1974	1974	0
79	20231121	195200	22796333	1974	1974	1974	1974	0
80	20231121	195100	22796333	1974	1974	1974	1974	0
81	20231121	195000	22796333	1974	1974	1974	1974	0
82	20231121	194900	22796333	1974	1974	1974	1974	0
83	20231121	194800	22796333	1974	1974	1974	1974	0
84	20231121	194700	22796333	1974	1974	1974	1974	0
85	20231121	194600	22796333	1974	1974	1974	1974	0
86	20231121	194500	22796333	1974	1974	1974	1974	0
87	20231121	194400	22796333	1974	1974	1974	1974	0
88	20231121	194300	22796333	1974	1974	1974	1974	0
89	20231121	194200	22796333	1974	1974	1974	1974	0
90	20231121	194100	22796333	1974	1974	1974	1974	0
91	20231121	194000	22796333	1974	1974	1974	1974	0
92	20231121	193900	22796333	1974	1974	1974	1974	125
93	20231121	193800	22796333	1974	1974	1974	1974	0
94	20231121	193700	22796333	1974	1974	1974	1974	0
95	20231121	193600	22796333	1974	1974	1974	1974	0
96	20231121	193500	22796333	1974	1974	1974	1974	0
97	20231121	193400	22796333	1974	1974	1974	1974	0
98	20231121	193300	22796333	1974	1974	1974	1974	0
99	20231121	193200	22796333	1974	1974	1974	1974	0
100	20231121	193100	22796333	1974	1974	1974	1974	0
101	20231121	193000	22796333	1974	1974	1974	1974	0
102	20231121	192900	22796333	1974	1974	1974	1974	0
103	20231121	192800	22796333	1974	1974	1974	1974	0
104	20231121	192700	22796333	1974	1974	1974	1974	0
105	20231121	192600	22796333	1974	1974	1974	1974	0
106	20231121	192500	22796333	1974	1974	1974	1974	0
107	20231121	192400	22796333	1974	1974	1974	1974	0
108	20231121	192300	22796333	1974	1974	1974	1974	0
109	20231121	192200	22796333	1974	1974	1974	1974	0
110	20231121	192100	22796333	1974	1974	1974	1974	0
111	20231121	192000	22796333	1974	1974	1974	1974	0
112	20231121	191900	22796333	1974	1974	1974	1974	0
113	20231121	191800	22796333	1974	1974	1974	1974	0
114	20231121	191700	22796333	1974	1974	1974	1974	0
115	20231121	191600	22796333	1974	1974	1974	1974	0
116	20231121	191500	22796333	1974	1974	1974	1974	0
117	20231121	191400	22796333	1974	1974	1974	1974	0
118	20231121	191300	22796333	1974	1974	1974	1974	0
119	20231121	191200	22796333	1974	1974	1974	1974	0
120	20231121	191100	22796333	1974	1974	1974	1974	0
121	20231121	191000	22796333	1974	1974	1974	1974	0
122	20231121	190900	22796333	1974	1974	1974	1974	125
123	20231121	190800	22796333	1974	1974	1974	1974	0
124	20231121	190700	22796333	1974	1974	1974	1974	0
125	20231121	190600	22796333	1974	1974	1974	1974	0
126	20231121	190500	22796333	1974	1974	1974	1974	0
127	20231121	190400	22796333	1974	1974	1974	1974	0
128	20231121	190300	22796333	1974	1974	1974	1974	0
129	20231121	190200	22796333	1974	1974	1974	1974	0
130	20231121	190100	22796333	1974	1974	1974	1974	0
131	20231121	190000	22796333	1974	1974	1974	1974	0
132	20231121	185900	22796333	1974	1974	1974	1974	0
133	20231121	185800	22796333	1974	1974	1974	1974	0
134	20231121	185700	22796333	1974	1974	1974	1974	0
135	20231121	185600	22796333	1974	1974	1974	1974	0
136	20231121	185500	22796333	1974	1974	1974	1974	0
137	20231121	185400	22796333	1974	1974	1974	1974	0
138	20231121	185300	22796333	1974	1974	1974	1974	0
139	20231121	185200	22796333	1974	1974	1974	1974	0
140	20231121	185100	22796333	1974	1974	1974	1974	0
141	20231121	185000	22796333	1974	1974	1974	1974	0
142	20231121	184900	22796333	1974	1974	1974	1974	0
143	20231121	184800	22796333	1974	1974	1974	1974	0
144	20231121	184700	22796333	1974	1974	1974	1974	0
145	20231121	184600	22796333	1974	1974	1974	1974	0
146	20231121	184500	22796333	1974	1974	1974	1974	0
147	20231121	184400	22796333	1974	1974	1974	1974	0
148	20231121	184300	22796333	1974	1974	1974	1974	0
149	20231121	184200	22796333	1974	1974	1974	1974	0
150	20231121	184100	22796333	1974	1974	1974	1974	0
151	20231121	184000	22796333	1974	1974	1974	1974	0
152	20231121	183900	22796333	1974	1974	1974	1974	125
153	20231121	183800	22796333	1974	1974	1974	1974	0
154	20231121	183700	22796333	1974	1974	1974	1974	0
155	20231121	183600	22796333	1974	1974	1974	1974	0
156	20231121	183500	22796333	1974	1974	1974	1974	0
157	20231121	183400	22796333	1974	1974	1974	1974	0
158	20231121	183300	22796333	1974	1974	1974	1974	0
159	20231121	183200	22796333	1974	1974	1974	1974	0
160	20231121	183100	22796333	1974	1974	1974	1974	0
161	20231121	183000	22796333	1974	1974	1974	1974	0
162	20231121	182900	22796333	1974	1974	1974	1974	0
163	20231121	182800	22796333	1974	1974	1974	1974	0
164	20231121	182700	22796333	1974	1974	1974	1974	0
165	20231121	182600	22796333	1974	1974	1974	1974	0
166	20231121	182500	22796333	1974	1974	1974	1974	0
167	20231121	182400	22796333	1974	1974	1974	1974	0
168	20231121	182300	22796333	1974	1974	1974	1974	0
169	20231121	182200	22796333	1974	1974	1974	1974	0
170	20231121	182100	22796333	1974	1974	1974	1974	0
171	20231121	182000	22796333	1974	1974	1974	1974	0
172	20231121	181900	22796333	1974	1974	1974	1974	0
173	20231121	181800	22796333	1974	1974	1974	1974	0
174	20231121	181700	22796333	1974	1974	1974	1974	0
175	20231121	181600	22796333	1974	1974	1974	1974	0
176	20231121	181500	22796333	1974	1974	1974	1974	0
177	20231121	181400	22796333	1974	1974	1974	1974	0
178	20231121	181300	22796333	1974	1974	1974	1974	0
179	20231121	181200	22796333	1974	1974	1974	1974	0
180	20231121	181100	22796333	1974	1974	1974	1974	0
181	20231121	181000	22796333	1974	1974	1974	1974	0
182	20231121	180900	22796333	1974	1974	1974	1974	125
183	20231121	180800	22796333	1974	1974	1974	1974	0
184	20231121	180700	22796333	1974	1974	1974	1974	0
185	20231121	180600	22796333	1974	1974	1974	1974	0
186	20231121	180500	22796333	1974	1974	1974	1974	0
187	20231121	180400	22796333	1974	1974	1974	1974	0
188	20231121	180300	22796333	1974	1974	1974	1974	0
189	20231121	180200	22796333	1974	1974	1974	1974	0
190	20231121	180100	22796333	1974	1974	1974	1974	0
191	20231121	180000	22796333	1974	1974	1974	1974	0
192	20231121	175900	22796333	1974	1974	1974	1974	0
193	20231121	175800	22796333	1974	1974	1974	1974	0
194	20231121	175700	22796333	1974	1974	1974	1974	0
195	20231121	175600	22796333	1974	1974	1974	1974	0
196	20231121	175500	22796333	1974	1974	1974	1974	0
197	20231121	175400	22796333	1974	1974	1974	1974	0
198	20231121	175300	22796333	1974	1974	1974	1974	0
199	20231121	175200	22796333	1974	1974	1974	1974	0
200	20231121	175100	22796333	1974	1974	1974	1974	0
201	20231121	175000	22796333	1974	1974	1974	1974	0
202	20231121	174900	22796333	1974	1974	1974	1974	0
203	20231121	174800	22796333	1974	1974	1974	1974	0
204	20231121	174700	22796333	1974	1974	1974	1974	0
205	20231121	174600	22796333	1974	1974	1974	1974	0
206	20231121	174500	22796333	1974	1974	1974	1974	0
207	20231121	174400	22796333	1974	1974	1974	1974	0
208	20231121	174300	22796333	1974	1974	1974	1974	0
209	20231121	174200	22796333	1974	1974	1974	1974	0
210	20231121	174100	22796333	1974	1974	1974	1974	0
211	20231121	174000	22796333	1974	1974	1974	1974	0
212	20231121	173900	22796333	1974	1974	1974	1974	125
213	20231121	173800	22796333	1974	1974	1974	1974	0
214	20231121	173700	22796333	1974	1974	1974	1974	0
215	20231121	173600	22796333	1974	1974	1974	1974	0
216	20231121	173500	22796333	1974	1974	1974	1974	0
217	20231121	173400	22796333	1974	1974	1974	1974	0
218	20231121	173300	22796333	1974	1974	1974	1974	0
219	20231121	173200	22796333	1974	1974	1974	1974	0
220	20231121	173100	22796333	1974	1974	1974	1974	0
221	20231121	173000	22796333	1974	1974	1974	1974	0
222	20231121	172900	22796333	1974	1974	1974	1974	0
223	20231121	172800	22796333	1974	1974	1974	1974	0
224	20231121	172700	22796333	1974	1974	1974	1974	0
225	20231121	172600	22796333	1974	1974	1974	1974	0
226	20231121	172500	22796333	1974	1974	1974	1974	0
227	20231121	172400	22796333	1974	1974	1974	1974	0
228	20231121	172300	22796333	1974	1974	1974	1974	0
229	20231121	172200	22796333	1974	1974	1974	1974	0
230	20231121	172100	22796333	1974	1974	1974	1974	0
231	20231121	172000	22796333	1974	1974	1974	1974	0
232	20231121	171900	22796333	1974	1974	1974	1974	0
233	20231121	171800	22796333	1974	1974	1974	1974	0
234	20231121	171700	22796333	1974	1974	1974	1974	0
235	20231121	171600	22796333	1974	1974	1974	1974	0
236	20231121	171500	22796333	1974	1974	1974	1974	0
237	20231121	171400	22796333	1974	1974	1974	1974	0
238	20231121	171300	22796333	1974	1974	1974	1974	0
239	20231121	171200	22796333	1974	1974	1974	1974	0
240	20231121	171100	22796333	1974	1974	1974	1974	0
241	20231121	171000	22796333	1974	1974	1974	1974	0
242	20231121	170900	22796333	1974	1974	1974	1974	125
243	20231121	170800	22796333	1974	1974	1974	1974	0
244	20231121	170700	22796333	1974	1974	1974	1974	0
245	20231121	170600	22796333	1974	1974	1974	1974	0
246	20231121	170500	22796333	1974	1974	1974	1974	0
247	20231121	170400	22796333	1974	1974	1974	1974	0
248	20231121	170300	22796333	1974	1974	1974	1974	0
249	20231121	170200	22796333	1974	1974	1974	1974	0
250	20231121	170100	22796333	1974	1974	1974	1974	0
251	20231121	170000	22796333	1974	1974	1974	1974	0
252	20231121	165900	22796333	1974	1974	1974	1974	0
253	20231121	165800	22796333	1974	1974	1974	1974	0
254	20231121	165700	22796333	1974	1974	1974	1974	0
255	20231121	165600	22796333	1974	1974	1974	1974	0
256	20231121	165500	22796333	1974	1974	1974	1974	0
257	20231121	165400	22796333	1974	1974	1974	1974	0
258	20231121	165300	22796333	1974	1974	1974	1974	0
259	20231121	165200	22796333	1974	1974	1974	1974	0
260	20231121	165100	22796333	1974	1974	1974	1974	0
261	20231121	165000	22796333	1974	1974	1974	1974	0
262	20231121	164900	22796333	1974	1974	1974	1974	0
263	20231121	164800	22796333	1974	1974	1974	1974	0
264	20231121	164700	22796333	1974	1974	1974	1974	0
265	20231121	164600	22796333	1974	1974	1974	1974	0
266	20231121	164500	22796333	1974	1974	1974	1974	0
267	20231121	164400	22796333	1974	1974	1974	1974	0
268	20231121	164300	22796333	1974	1974	1974	1974	0
269	20231121	164200	22796333	1974	1974	1974	1974	0
270	20231121	164100	22796333	1974	1974	1974	1974	0
271	20231121	164000	22796333	1974	1974	1974	1974	0
272	20231121	163900	22796333	1974	1974	1974	1974	125
273	20231121	163800	22796333	1974	1974	1974	1974	0
274	20231121	163700	22796333	1974	1974	1974	1974	0
275	20231121	163600	22796333	1974	1974	1974	1974	0
276	20231121	163500	22796333	1974	1974	1974	1974	0
277	20231121	163400	22796333	1974	1974	1974	1974	0
278	20231121	163300	22796333	1974	1974	1974	1974	0
279	20231121	163200	22796333	1974	1974	1974	1974	0
280	20231121	163100	22796333	1974	1974	1974	1974	0
281	20231121	163000	22796333	1974	1974	1974	1974	0
282	20231121	162900	22796333	1974	1974	1974	1974	0
283	20231121	162800	22796333	1974	1974	1974	1974	0
284	20231121	162700	22796333	1974	1974	1974	1974	0
285	20231121	162600	22796333	1974	1974	1974	1974	0
286	20231121	162500	22796333	1974	1974	1974	1974	0
287	20231121	162400	22796333	1974	1974	1974	1974	0
288	20231121	162300	22796333	1974	1974	1974	1974	0
289	20231121	162200	22796333	1974	1974	1974	1974	0
290	20231121	162100	22796333	1974	1974	1974	1974	0
291	20231121	162000	22796333	1974	1974	1974	1974	0
292	20231121	161900	22796333	1974	1974	1974	1974	0
293	20231121	161800	22796333	1974	1974	1974	1974	0
294	20231121	161700	22796333	1974	1974	1974	1974	0
295	20231121	161600	22796333	1974	1974	1974	1974	0
296	20231121	161500	22796333	1974	1974	1974	1974	0
297	20231121	161400	22796333	1974	1974	1974	1974	0
298	20231121	161300	22796333	1974	1974	1974	1974	0
299	20231121	161200	22796333	1974	1974	1974	1974	0
300	20231121	161100	22796333	1974	1974	1974	1974	0
301	20231121	161000	22796333	1974	1974	1974	1974	0
302	20231121	160900	22796333	1974	1974	1974	1974	125
303	20231121	160800	22796333	1974	1974	1974	1974	0
304	20231121	160700	22796333	1974	1974	1974	1974	0
305	20231121	160600	22796333	1974	1974	1974	1974	0
306	20231121	160500	22796333	1974	1974	1974	1974	0
307	20231121	160400	22796333	1974	1974	1974	1974	0
308	20231121	160300	22796333	1974	1974	1974	1974	0
309	20231121	160200	22796333	1974	1974	1974	1974	0
310	20231121	160100	22796333	1974	1974	1974	1974	0
311	20231121	160000	22796333	1974	1974	1974	1974	0
312	20231121	155900	22796333	1974	1974	1974	1974	0
313	20231121	155800	22796333	1974	1974	1974	1974	0
314	20231121	155700	22796333	1974	1974	1974	1974	0
315	20231121	155600	22796333	1974	1974	1974	1974	0
316	20231121	155500	22796333	1974	1974	1974	1974	0
317	20231121	155400	22796333	1974	1974	1974	1974	0
318	20231121	155300	22796333	1974	1974	1974	1974	0
319	20231121	155200	22796333	1974	1974	1974	1974	0
320	20231121	155100	22796333	1974	1974	1974	1974	0
321	20231121	155000	22796333	1974	1974	1974	1974	0
322	20231121	154900	22796333	1974	1974	1974	1974	0
323	20231121	154800	22796333	1974	1974	1974	1974	0
324	20231121	154700	22796333	1974	1974	1974	1974	0
325	20231121	154600	22796333	1974	1974	1974	1974	0
326	20231121	154500	22796333	1974	1974	1974	1974	0
327	20231121	154400	22796333	1974	1974	1974	1974	0
328	20231121	154300	22796333	1974	1974	1974	1974	0
329	20231121	154200	22796333	1974	1974	1974	1974	0
330	20231121	154100	22796333	1974	1974	1974	1974	0
331	20231121	154000	22796333	1974	1974	1974	1974	0
332	20231121	153900	22796333	1974	1974	1974	1974	125
333	20231121	153800	22796333	1974	1974	1974	1974	0
334	20231121	153700	22796333	1974	1974	1974	1974	0
335	20231121	153600	22796333	1974	1974	1974	1974	0
336	20231121	153500	22796333	1974	1974	1974	1974	0
337	20231121	153400	22796333	1974	1974	1974	1974	0
338	20231121	153300	22796333	1974	1974	1974	1974	0
339	20231121	153200	22796333	1974	1974	1974	1974	0
340	20231121	153100	22796333	1974	1974	1974	1974	0
341	20231121	153000	22796333	1974	1974	1974	1974	125
342	20231121	152900	22549583	1973	1973	1973	1973	0
343	20231121	152800	22549583	1973	1973	1973	1973	0
344	20231121	152700	22549583	1973	1973	1973	1973	0
345	20231121	152600	22549583	1973	1973	1973	1973	0
346	20231121	152500	22549583	1973	1973	1973	1973	0
347	20231121	152400	22549583	1973	1973	1973	1973	0
348	20231121	152300	22549583	1973	1973	1973	1973	0
349	20231121	152200	22549583	1973	1973	1973	1973	0
350	20231121	152100	22549583	1973	1973	1973	1973	0
351	20231121	152000	22549583	1973	1973	1973	1973	0
352	20231121	151900	22549583	1973	1973	1973	1973	0
353	20231121	151800	22549583	1973	1973	1973	1973	0
354	20231121	151700	22549583	1973	1973	1973	1973	0
355	20231121	151600	22549583	1973	1973	1973	1973	0
356	20231121	151500	22549583	1973	1973	1973	1973	16
357	20231121	151400	22518015	1969	1969	1969	1969	0
358	20231121	151300	22518015	1969	1969	1969	1969	0
359	20231121	151200	22518015	1969	1969	1969	1969	0
360	20231121	151100	22518015	1969	1969	1969	1969	0
361	20231121	151000	22518015	1969	1969	1969	1969	0
362	20231121	150900	22518015	1969	1969	1969	1969	0
363	20231121	150800	22518015	1969	1969	1969	1969	0
364	20231121	150700	22518015	1969	1969	1969	1969	4
365	20231121	150600	22510139	1969	1969	1969	1969	0
366	20231121	150500	22510139	1969	1969	1969	1969	0
367	20231121	150400	22510139	1969	1969	1969	1969	0
368	20231121	150300	22510139	1969	1969	1969	1969	0
369	20231121	150200	22510139	1969	1970	1970	1969	152
370	20231121	150100	22210770	1970	1970	1970	1970	0
371	20231121	150000	22210770	1970	1970	1970	1970	14
372	20231121	145900	22183190	1970	1970	1970	1970	15
373	20231121	145800	22153640	1970	1970	1970	1970	13
374	20231121	145700	22128030	1971	1971	1971	1971	0
375	20231121	145600	22128030	1971	1971	1971	1971	0
376	20231121	145500	22128030	1971	1971	1971	1971	13
377	20231121	145400	22102407	1970	1970	1970	1970	14
378	20231121	145300	22074827	1970	1970	1970	1970	0
379	20231121	145200	22074827	1970	1970	1970	1970	14
380	20231121	145100	22047247	1973	1973	1973	1973	0
381	20231121	145000	22047247	1973	1973	1973	1973	0
382	20231121	144900	22047247	1973	1973	1973	1973	0
383	20231121	144800	22047247	1973	1971	1973	1971	30
384	20231121	144700	21988099	1970	1970	1970	1970	14
385	20231121	144600	21960519	1970	1970	1970	1970	0
386	20231121	144500	21960519	1970	1970	1970	1970	1114
387	20231121	144400	19765939	1973	1973	1973	1973	0
388	20231121	144300	19765939	1973	1973	1973	1973	0
389	20231121	144200	19765939	1973	1973	1973	1973	0
390	20231121	144100	19765939	1973	1973	1973	1973	0
391	20231121	144000	19765939	1973	1970	1973	1970	44
392	20231121	143900	19679211	1970	1970	1970	1970	0
393	20231121	143800	19679211	1970	1970	1970	1970	13
394	20231121	143700	19653601	1970	1970	1970	1970	0
395	20231121	143600	19653601	1970	1970	1970	1970	14
396	20231121	143500	19626021	1973	1973	1973	1973	0
397	20231121	143400	19626021	1973	1973	1973	1973	0
398	20231121	143300	19626021	1973	1973	1973	1973	0
399	20231121	143200	19626021	1973	1971	1973	1971	30
400	20231121	143100	19566871	1970	1970	1970	1970	14
401	20231121	143000	19539291	1970	1970	1970	1970	0
402	20231121	142900	19539291	1970	1970	1970	1970	14
403	20231121	142800	19511711	1970	1970	1970	1970	0
404	20231121	142700	19511711	1970	1970	1970	1970	14
405	20231121	142600	19484131	1973	1973	1973	1973	0
406	20231121	142500	19484131	1973	1973	1973	1973	0
407	20231121	142400	19484131	1973	1973	1973	1973	0
408	20231121	142300	19484131	1973	1973	1973	1973	0
409	20231121	142200	19484131	1973	1970	1973	1970	44
410	20231121	142100	19397403	1970	1970	1970	1970	0
411	20231121	142000	19397403	1970	1970	1970	1970	14
412	20231121	141900	19369823	1970	1970	1970	1970	0
413	20231121	141800	19369823	1970	1970	1970	1970	0
414	20231121	141700	19369823	1970	1971	1971	1970	1000
415	20231121	141600	17399464	1971	1971	1971	1971	14
416	20231121	141500	17371870	1971	1971	1971	1971	0
417	20231121	141400	17371870	1971	1971	1971	1971	14
418	20231121	141300	17344276	1971	1971	1971	1971	1
419	20231121	141200	17342305	1971	1971	1971	1971	13
420	20231121	141100	17316682	1971	1971	1971	1971	14
421	20231121	141000	17289088	1974	1974	1974	1974	0
422	20231121	140900	17289088	1974	1974	1974	1974	0
423	20231121	140800	17289088	1974	1974	1974	1974	0
424	20231121	140700	17289088	1974	1974	1974	1974	0
425	20231121	140600	17289088	1974	1973	1974	1973	15
426	20231121	140500	17259492	1973	1973	1973	1973	0
427	20231121	140400	17259492	1973	1972	1973	1972	24
428	20231121	140300	17212154	1971	1971	1971	1971	14
429	20231121	140200	17184560	1971	1971	1971	1971	14
430	20231121	140100	17156966	1971	1971	1971	1971	70
431	20231121	140000	17018996	1971	1971	1971	1971	13
432	20231121	135900	16993373	1971	1971	1971	1971	0
433	20231121	135800	16993373	1971	1971	1971	1971	0
434	20231121	135700	16993373	1971	1971	1971	1971	15
435	20231121	135600	16963808	1973	1971	1973	1971	24
436	20231121	135500	16916490	1971	1971	1971	1971	0
437	20231121	135400	16916490	1971	1971	1971	1971	14
438	20231121	135300	16888896	1971	1970	1971	1970	21
439	20231121	135200	16847519	1970	1970	1970	1970	0
440	20231121	135100	16847519	1970	1970	1970	1970	14
441	20231121	135000	16819939	1970	1970	1970	1970	0
442	20231121	134900	16819939	1970	1970	1970	1970	14
443	20231121	134800	16792359	1971	1971	1971	1971	0
444	20231121	134700	16792359	1971	1971	1971	1971	6
445	20231121	134600	16780533	1971	1971	1971	1971	0
446	20231121	134500	16780533	1971	1971	1971	1971	14
447	20231121	134400	16752939	1971	1971	1971	1971	14
448	20231121	134300	16725345	1972	1972	1972	1972	1
449	20231121	134200	16723373	1971	1971	1971	1971	14
450	20231121	134100	16695779	1971	1971	1971	1971	0
451	20231121	134000	16695779	1971	1971	1971	1971	14
452	20231121	133900	16668185	1971	1971	1971	1971	0
453	20231121	133800	16668185	1971	1971	1971	1971	14
454	20231121	133700	16640591	1972	1972	1972	1972	493
455	20231121	133600	15668395	1972	1972	1972	1971	1214
456	20231121	133500	13275585	1972	1972	1972	1972	800
457	20231121	133400	11697985	1972	1972	1972	1972	13
458	20231121	133300	11672349	1972	1972	1972	1972	14
459	20231121	133200	11644741	1972	1972	1972	1972	0
460	20231121	133100	11644741	1972	1972	1972	1972	14
461	20231121	133000	11617133	1974	1974	1974	1974	0
462	20231121	132900	11617133	1974	1973	1974	1973	200
463	20231121	132800	11222334	1972	1972	1972	1972	0
464	20231121	132700	11222334	1972	1972	1972	1972	14
465	20231121	132600	11194726	1972	1972	1972	1972	0
466	20231121	132500	11194726	1972	1972	1972	1972	14
467	20231121	132400	11167118	1972	1972	1972	1972	14
468	20231121	132300	11139510	1973	1973	1973	1973	0
469	20231121	132200	11139510	1973	1973	1973	1973	12
470	20231121	132100	11115834	1973	1973	1973	1973	0
471	20231121	132000	11115834	1973	1973	1973	1973	14
472	20231121	131900	11088212	1973	1973	1973	1973	0
473	20231121	131800	11088212	1973	1973	1973	1973	14
474	20231121	131700	11060590	1973	1973	1973	1973	0
475	20231121	131600	11060590	1973	1973	1973	1973	14
476	20231121	131500	11032968	1973	1973	1973	1973	14
477	20231121	131400	11005346	1973	1973	1973	1973	0
478	20231121	131300	11005346	1973	1973	1973	1973	14
479	20231121	131200	10977724	1973	1973	1973	1973	0
480	20231121	131100	10977724	1973	1973	1973	1973	14
481	20231121	131000	10950102	1973	1973	1973	1973	0
482	20231121	130900	10950102	1973	1973	1973	1973	13
483	20231121	130800	10924453	1973	1973	1973	1973	0
484	20231121	130700	10924453	1973	1973	1973	1973	14
485	20231121	130600	10896831	1974	1973	1974	1973	214
486	20231121	130500	10474409	1973	1973	1973	1973	0
487	20231121	130400	10474409	1973	1973	1973	1973	14
488	20231121	130300	10446787	1973	1973	1973	1973	0
489	20231121	130200	10446787	1973	1973	1973	1973	14
490	20231121	130100	10419165	1973	1973	1973	1973	0
491	20231121	130000	10419165	1973	1974	1974	1973	183
492	20231121	125900	10057937	1974	1974	1974	1974	0
493	20231121	125800	10057937	1974	1974	1974	1974	14
494	20231121	125700	10030301	1974	1974	1974	1974	0
495	20231121	125600	10030301	1974	1974	1974	1974	13
496	20231121	125500	10004639	1974	1974	1974	1974	14
497	20231121	125400	9977003	1976	1976	1976	1976	0
498	20231121	125300	9977003	1976	1975	1976	1975	10
499	20231121	125200	9957250	1974	1974	1974	1974	0
500	20231121	125100	9957250	1974	1974	1974	1974	14
501	20231121	125000	9929614	1974	1974	1974	1974	0
502	20231121	124900	9929614	1974	1974	1974	1974	14
503	20231121	124800	9901978	1975	1975	1975	1975	0
504	20231121	124700	9901978	1975	1975	1975	1975	7
505	20231121	124600	9888153	1975	1975	1975	1975	14
506	20231121	124500	9860503	1975	1975	1975	1975	0
507	20231121	124400	9860503	1975	1975	1975	1975	13
508	20231121	124300	9834828	1975	1975	1975	1975	0
509	20231121	124200	9834828	1975	1975	1975	1975	14
510	20231121	124100	9807178	1975	1975	1975	1975	0
511	20231121	124000	9807178	1975	1975	1975	1975	14
512	20231121	123900	9779528	1975	1975	1975	1975	0
513	20231121	123800	9779528	1975	1975	1975	1975	14
514	20231121	123700	9751878	1975	1975	1975	1975	14
515	20231121	123600	9724228	1975	1975	1975	1975	10
516	20231121	123500	9704478	1974	1974	1974	1974	14
517	20231121	123400	9676842	1974	1974	1974	1974	0
518	20231121	123300	9676842	1974	1974	1974	1974	14
519	20231121	123200	9649206	1974	1974	1974	1974	0
520	20231121	123100	9649206	1974	1974	1974	1974	13
521	20231121	123000	9623544	1974	1974	1974	1974	0
522	20231121	122900	9623544	1974	1974	1974	1974	14
523	20231121	122800	9595908	1974	1974	1974	1974	14
524	20231121	122700	9568272	1974	1974	1974	1974	50
525	20231121	122600	9469572	1974	1974	1974	1974	14
526	20231121	122500	9441936	1974	1974	1974	1974	0
527	20231121	122400	9441936	1974	1974	1974	1974	14
528	20231121	122300	9414300	1974	1974	1974	1974	0
529	20231121	122200	9414300	1974	1974	1974	1974	14
530	20231121	122100	9386664	1974	1974	1974	1974	0
531	20231121	122000	9386664	1974	1974	1974	1974	14
532	20231121	121900	9359028	1974	1974	1974	1974	13
533	20231121	121800	9333366	1974	1974	1974	1974	0
534	20231121	121700	9333366	1974	1974	1974	1974	14
535	20231121	121600	9305730	1974	1974	1974	1974	0
536	20231121	121500	9305730	1974	1974	1974	1974	14
537	20231121	121400	9278094	1974	1974	1974	1974	0
538	20231121	121300	9278094	1974	1975	1975	1974	18
539	20231121	121200	9242558	1974	1974	1974	1974	0
540	20231121	121100	9242558	1974	1974	1974	1974	14
541	20231121	121000	9214922	1974	1974	1974	1974	0
542	20231121	120900	9214922	1974	1974	1974	1974	14
543	20231121	120800	9187286	1974	1974	1974	1974	14
544	20231121	120700	9159650	1974	1974	1974	1974	0
545	20231121	120600	9159650	1974	1974	1974	1974	13
546	20231121	120500	9133988	1974	1974	1974	1974	0
547	20231121	120400	9133988	1974	1974	1974	1974	14
548	20231121	120300	9106352	1974	1974	1974	1974	0
549	20231121	120200	9106352	1974	1974	1974	1974	14
550	20231121	120100	9078716	1974	1974	1974	1974	0
551	20231121	120000	9078716	1974	1974	1974	1974	14
552	20231121	115900	9051080	1974	1974	1974	1974	14
553	20231121	115800	9023444	1976	1976	1976	1976	0
554	20231121	115700	9023444	1976	1976	1976	1976	0
555	20231121	115600	9023444	1976	1976	1976	1976	0
556	20231121	115500	9023444	1976	1976	1976	1976	0
557	20231121	115400	9023444	1976	1975	1976	1975	10
558	20231121	115300	9003685	1975	1975	1975	1975	13
559	20231121	115200	8978010	1975	1975	1975	1975	0
560	20231121	115100	8978010	1975	1975	1975	1975	13
561	20231121	115000	8952335	1975	1975	1975	1975	14
562	20231121	114900	8924685	1975	1975	1975	1975	0
563	20231121	114800	8924685	1975	1975	1975	1975	14
564	20231121	114700	8897035	1975	1975	1975	1975	0
565	20231121	114600	8897035	1975	1975	1975	1975	14
566	20231121	114500	8869385	1975	1975	1975	1975	0
567	20231121	114400	8869385	1975	1975	1975	1975	14
568	20231121	114300	8841735	1975	1975	1975	1975	0
569	20231121	114200	8841735	1975	1975	1975	1975	18
570	20231121	114100	8806185	1974	1974	1974	1974	14
571	20231121	114000	8778549	1974	1974	1974	1974	0
572	20231121	113900	8778549	1974	1974	1974	1974	13
573	20231121	113800	8752887	1974	1974	1974	1974	0
574	20231121	113700	8752887	1974	1974	1974	1974	14
575	20231121	113600	8725251	1974	1974	1974	1974	0
576	20231121	113500	8725251	1974	1974	1974	1974	14
577	20231121	113400	8697615	1974	1974	1974	1974	0
578	20231121	113300	8697615	1974	1974	1974	1974	14
579	20231121	113200	8669979	1975	1975	1975	1975	10
580	20231121	113100	8650229	1974	1974	1974	1974	14
581	20231121	113000	8622593	1974	1974	1974	1974	17
582	20231121	112900	8589035	1975	1975	1975	1975	30
583	20231121	112800	8529785	1974	1974	1974	1974	14
584	20231121	112700	8502149	1974	1974	1974	1974	0
585	20231121	112600	8502149	1974	1974	1974	1974	13
586	20231121	112500	8476487	1974	1974	1974	1974	0
587	20231121	112400	8476487	1974	1974	1974	1974	14
588	20231121	112300	8448851	1974	1974	1974	1974	0
589	20231121	112200	8448851	1974	1974	1974	1974	14
590	20231121	112100	8421215	1974	1974	1974	1974	31
591	20231121	112000	8360021	1974	1974	1974	1974	0
592	20231121	111900	8360021	1974	1974	1974	1974	14
593	20231121	111800	8332385	1974	1974	1974	1974	0
594	20231121	111700	8332385	1974	1974	1974	1974	14
595	20231121	111600	8304749	1974	1974	1974	1974	0
596	20231121	111500	8304749	1974	1974	1974	1974	14
597	20231121	111400	8277113	1974	1974	1974	1974	0
598	20231121	111300	8277113	1974	1974	1974	1974	13
599	20231121	111200	8251451	1974	1974	1974	1974	14
600	20231121	111100	8223815	1974	1974	1974	1974	0
601	20231121	111000	8223815	1974	1974	1974	1974	14
602	20231121	110900	8196179	1974	1974	1974	1974	0
603	20231121	110800	8196179	1974	1974	1974	1974	14
604	20231121	110700	8168543	1974	1974	1974	1974	0
605	20231121	110600	8168543	1974	1974	1974	1974	14
606	20231121	110500	8140907	1974	1974	1974	1974	0
607	20231121	110400	8140907	1974	1974	1974	1974	14
608	20231121	110300	8113271	1974	1974	1974	1974	14
609	20231121	110200	8085635	1974	1974	1974	1974	0
610	20231121	110100	8085635	1974	1974	1974	1974	13
611	20231121	110000	8059973	1974	1974	1974	1974	0
612	20231121	105900	8059973	1974	1974	1974	1974	14
613	20231121	105800	8032337	1974	1974	1974	1974	0
614	20231121	105700	8032337	1974	1974	1974	1974	14
615	20231121	105600	8004701	1974	1974	1974	1974	0
616	20231121	105500	8004701	1974	1974	1974	1974	14
617	20231121	105400	7977065	1974	1974	1974	1974	0
618	20231121	105300	7977065	1974	1974	1974	1974	14
619	20231121	105200	7949429	1974	1974	1974	1974	14
620	20231121	105100	7921793	1974	1974	1974	1974	0
621	20231121	105000	7921793	1974	1974	1974	1974	27
622	20231121	104900	7868495	1974	1974	1974	1974	0
623	20231121	104800	7868495	1974	1973	1974	1973	14
624	20231121	104700	7840872	1976	1976	1976	1976	0
625	20231121	104600	7840872	1976	1976	1976	1976	0
626	20231121	104500	7840872	1976	1976	1976	1976	0
627	20231121	104400	7840872	1976	1976	1976	1976	0
628	20231121	104300	7840872	1976	1976	1976	1976	5
629	20231121	104200	7830992	1977	1977	1977	1977	0
630	20231121	104100	7830992	1977	1977	1977	1977	10
631	20231121	104000	7811222	1977	1977	1977	1977	0
632	20231121	103900	7811222	1977	1977	1977	1977	14
633	20231121	103800	7783544	1977	1977	1977	1977	1
634	20231121	103700	7781567	1977	1977	1977	1977	14
635	20231121	103600	7753889	1977	1977	1977	1977	0
636	20231121	103500	7753889	1977	1977	1977	1977	13
637	20231121	103400	7728188	1977	1977	1977	1977	14
638	20231121	103300	7700510	1977	1977	1977	1977	0
639	20231121	103200	7700510	1977	1977	1977	1977	14
640	20231121	103100	7672832	1978	1978	1978	1978	0
641	20231121	103000	7672832	1978	1978	1978	1978	30
642	20231121	102900	7613492	1981	1981	1981	1981	0
643	20231121	102800	7613492	1981	1981	1981	1981	0
644	20231121	102700	7613492	1981	1981	1981	1981	0
645	20231121	102600	7613492	1981	1979	1981	1979	10
646	20231121	102500	7593694	1978	1978	1978	1978	14
647	20231121	102400	7566002	1978	1978	1978	1978	0
648	20231121	102300	7566002	1978	1978	1978	1978	13
649	20231121	102200	7540288	1978	1978	1978	1978	0
650	20231121	102100	7540288	1978	1978	1978	1978	14
651	20231121	102000	7512596	1978	1978	1978	1978	0
652	20231121	101900	7512596	1978	1978	1978	1978	14
653	20231121	101800	7484904	1978	1978	1978	1978	0
654	20231121	101700	7484904	1978	1978	1978	1978	14
655	20231121	101600	7457212	1978	1978	1978	1978	14
656	20231121	101500	7429520	1978	1978	1978	1978	15
657	20231121	101400	7399850	1978	1978	1978	1978	14
658	20231121	101300	7372158	1979	1979	1979	1979	10
659	20231121	101200	7352368	1978	1978	1978	1978	14
660	20231121	101100	7324676	1978	1978	1978	1978	0
661	20231121	101000	7324676	1978	1978	1978	1978	13
662	20231121	100900	7298962	1978	1978	1978	1978	0
663	20231121	100800	7298962	1978	1978	1978	1978	14
664	20231121	100700	7271270	1978	1978	1978	1978	0
665	20231121	100600	7271270	1978	1978	1978	1978	14
666	20231121	100500	7243578	1978	1978	1978	1978	14
667	20231121	100400	7215886	1977	1978	1978	1977	306
668	20231121	100300	6610620	1978	1978	1978	1978	1614
669	20231121	100200	3418128	1980	1980	1980	1980	0
670	20231121	100100	3418128	1980	1980	1980	1980	0
671	20231121	100000	3418128	1980	1979	1980	1979	10
672	20231121	095900	3398329	1978	1978	1978	1978	14
673	20231121	095800	3370637	1978	1978	1978	1978	0
674	20231121	095700	3370637	1978	1979	1979	1978	43
675	20231121	095600	3285553	1978	1978	1978	1978	14
676	20231121	095500	3257861	1978	1978	1978	1978	0
677	20231121	095400	3257861	1978	1978	1978	1978	14
678	20231121	095300	3230169	1978	1978	1978	1978	0
679	20231121	095200	3230169	1978	1978	1978	1978	14
680	20231121	095100	3202477	1978	1978	1978	1978	0
681	20231121	095000	3202477	1978	1978	1978	1978	14
682	20231121	094900	3174785	1980	1980	1980	1980	0
683	20231121	094800	3174785	1980	1979	1980	1979	20
684	20231121	094700	3135196	1978	1978	1978	1978	14
685	20231121	094600	3107504	1978	1978	1978	1978	500
686	20231121	094500	2118504	1978	1978	1978	1978	13
687	20231121	094400	2092790	1978	1978	1978	1978	0
688	20231121	094300	2092790	1978	1978	1978	1978	14
689	20231121	094200	2065098	1978	1978	1978	1978	799
690	20231121	094100	484676	1978	1978	1978	1978	14
691	20231121	094000	456984	1978	1978	1978	1978	0
692	20231121	093900	456984	1978	1978	1978	1978	14
693	20231121	093800	429292	1978	1978	1978	1978	14
694	20231121	093700	401600	1978	1978	1978	1978	0
695	20231121	093600	401600	1978	1978	1978	1978	14
696	20231121	093500	373908	1978	1978	1978	1978	0
697	20231121	093400	373908	1978	1978	1978	1978	14
698	20231121	093300	346216	1978	1978	1978	1978	0
699	20231121	093200	346216	1978	1978	1978	1978	13
700	20231121	093100	320502	1978	1978	1978	1978	0
701	20231121	093000	320502	1978	1978	1978	1978	14
702	20231121	092900	292810	1979	1979	1979	1979	0
703	20231121	092800	292810	1979	1979	1979	1979	3
704	20231121	092700	286873	1979	1978	1979	1978	21
705	20231121	092600	245328	1978	1978	1978	1978	0
706	20231121	092500	245328	1978	1978	1978	1978	14
707	20231121	092400	217636	1978	1979	1979	1978	2
708	20231121	092300	213679	1978	1978	1978	1978	14
709	20231121	092200	185987	1978	1978	1978	1978	0
710	20231121	092100	185987	1978	1978	1978	1978	14
711	20231121	092000	158295	1978	1978	1978	1978	0
712	20231121	091900	158295	1978	1978	1978	1978	13
713	20231121	091800	132581	1978	1978	1978	1978	14
714	20231121	091700	104889	1979	1979	1979	1979	0
715	20231121	091600	104889	1979	1979	1979	1979	6
716	20231121	091500	93015	1979	1979	1979	1979	0
717	20231121	091400	93015	1979	1978	1979	1978	28
718	20231121	091300	37617	1978	1978	1978	1978	0
719	20231121	091200	37617	1978	1978	1978	1978	14
720	20231121	091100	9925	1985	1985	1985	1985	0
721	20231121	091000	9925	1985	1985	1985	1985	0
722	20231121	090900	9925	1985	1985	1985	1985	0
723	20231121	090800	9925	1985	1985	1985	1985	0
724	20231121	090700	9925	1985	1985	1985	1985	0
725	20231121	090600	9925	1985	1985	1985	1985	0
726	20231121	090500	9925	1985	1985	1985	1985	0
727	20231121	090400	9925	1985	1985	1985	1985	0
728	20231121	090300	9925	1985	1985	1985	1985	0
729	20231121	090200	9925	1985	1985	1985	1985	0
730	20231121	090100	9925	1985	1985	1985	1985	0
731	20231121	090000	9925	1985	1985	1985	1985	5