KissMeData/444920/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	210600	28716112	1983	1983	1983	1983	100
3	20231121	210500	28716112	1983	1983	1983	1983	0
4	20231121	210400	28716112	1983	1983	1983	1983	0
5	20231121	210300	28716112	1983	1983	1983	1983	0
6	20231121	210200	28716112	1983	1983	1983	1983	0
7	20231121	210100	28716112	1983	1983	1983	1983	0
8	20231121	210000	28716112	1983	1983	1983	1983	0
9	20231121	205900	28716112	1983	1983	1983	1983	0
10	20231121	205800	28716112	1983	1983	1983	1983	0
11	20231121	205700	28716112	1983	1983	1983	1983	0
12	20231121	205600	28716112	1983	1983	1983	1983	0
13	20231121	205500	28716112	1983	1983	1983	1983	0
14	20231121	205400	28716112	1983	1983	1983	1983	0
15	20231121	205300	28716112	1983	1983	1983	1983	0
16	20231121	205200	28716112	1983	1983	1983	1983	0
17	20231121	205100	28716112	1983	1983	1983	1983	0
18	20231121	205000	28716112	1983	1983	1983	1983	0
19	20231121	204900	28716112	1983	1983	1983	1983	0
20	20231121	204800	28716112	1983	1983	1983	1983	0
21	20231121	204700	28716112	1983	1983	1983	1983	0
22	20231121	204600	28716112	1983	1983	1983	1983	0
23	20231121	204500	28716112	1983	1983	1983	1983	0
24	20231121	204400	28716112	1983	1983	1983	1983	0
25	20231121	204300	28716112	1983	1983	1983	1983	0
26	20231121	204200	28716112	1983	1983	1983	1983	0
27	20231121	204100	28716112	1983	1983	1983	1983	0
28	20231121	204000	28716112	1983	1983	1983	1983	0
29	20231121	203900	28716112	1983	1983	1983	1983	0
30	20231121	203800	28716112	1983	1983	1983	1983	0
31	20231121	203700	28716112	1983	1983	1983	1983	0
32	20231121	203600	28716112	1983	1983	1983	1983	100
33	20231121	203500	28716112	1983	1983	1983	1983	0
34	20231121	203400	28716112	1983	1983	1983	1983	0
35	20231121	203300	28716112	1983	1983	1983	1983	0
36	20231121	203200	28716112	1983	1983	1983	1983	0
37	20231121	203100	28716112	1983	1983	1983	1983	0
38	20231121	203000	28716112	1983	1983	1983	1983	0
39	20231121	202900	28716112	1983	1983	1983	1983	0
40	20231121	202800	28716112	1983	1983	1983	1983	0
41	20231121	202700	28716112	1983	1983	1983	1983	0
42	20231121	202600	28716112	1983	1983	1983	1983	0
43	20231121	202500	28716112	1983	1983	1983	1983	0
44	20231121	202400	28716112	1983	1983	1983	1983	0
45	20231121	202300	28716112	1983	1983	1983	1983	0
46	20231121	202200	28716112	1983	1983	1983	1983	0
47	20231121	202100	28716112	1983	1983	1983	1983	0
48	20231121	202000	28716112	1983	1983	1983	1983	0
49	20231121	201900	28716112	1983	1983	1983	1983	0
50	20231121	201800	28716112	1983	1983	1983	1983	0
51	20231121	201700	28716112	1983	1983	1983	1983	0
52	20231121	201600	28716112	1983	1983	1983	1983	0
53	20231121	201500	28716112	1983	1983	1983	1983	0
54	20231121	201400	28716112	1983	1983	1983	1983	0
55	20231121	201300	28716112	1983	1983	1983	1983	0
56	20231121	201200	28716112	1983	1983	1983	1983	0
57	20231121	201100	28716112	1983	1983	1983	1983	0
58	20231121	201000	28716112	1983	1983	1983	1983	0
59	20231121	200900	28716112	1983	1983	1983	1983	0
60	20231121	200800	28716112	1983	1983	1983	1983	0
61	20231121	200700	28716112	1983	1983	1983	1983	0
62	20231121	200600	28716112	1983	1983	1983	1983	100
63	20231121	200500	28716112	1983	1983	1983	1983	0
64	20231121	200400	28716112	1983	1983	1983	1983	0
65	20231121	200300	28716112	1983	1983	1983	1983	0
66	20231121	200200	28716112	1983	1983	1983	1983	0
67	20231121	200100	28716112	1983	1983	1983	1983	0
68	20231121	200000	28716112	1983	1983	1983	1983	0
69	20231121	195900	28716112	1983	1983	1983	1983	0
70	20231121	195800	28716112	1983	1983	1983	1983	0
71	20231121	195700	28716112	1983	1983	1983	1983	0
72	20231121	195600	28716112	1983	1983	1983	1983	0
73	20231121	195500	28716112	1983	1983	1983	1983	0
74	20231121	195400	28716112	1983	1983	1983	1983	0
75	20231121	195300	28716112	1983	1983	1983	1983	0
76	20231121	195200	28716112	1983	1983	1983	1983	0
77	20231121	195100	28716112	1983	1983	1983	1983	0
78	20231121	195000	28716112	1983	1983	1983	1983	0
79	20231121	194900	28716112	1983	1983	1983	1983	0
80	20231121	194800	28716112	1983	1983	1983	1983	0
81	20231121	194700	28716112	1983	1983	1983	1983	0
82	20231121	194600	28716112	1983	1983	1983	1983	0
83	20231121	194500	28716112	1983	1983	1983	1983	0
84	20231121	194400	28716112	1983	1983	1983	1983	0
85	20231121	194300	28716112	1983	1983	1983	1983	0
86	20231121	194200	28716112	1983	1983	1983	1983	0
87	20231121	194100	28716112	1983	1983	1983	1983	0
88	20231121	194000	28716112	1983	1983	1983	1983	0
89	20231121	193900	28716112	1983	1983	1983	1983	0
90	20231121	193800	28716112	1983	1983	1983	1983	0
91	20231121	193700	28716112	1983	1983	1983	1983	0
92	20231121	193600	28716112	1983	1983	1983	1983	100
93	20231121	193500	28716112	1983	1983	1983	1983	0
94	20231121	193400	28716112	1983	1983	1983	1983	0
95	20231121	193300	28716112	1983	1983	1983	1983	0
96	20231121	193200	28716112	1983	1983	1983	1983	0
97	20231121	193100	28716112	1983	1983	1983	1983	0
98	20231121	193000	28716112	1983	1983	1983	1983	0
99	20231121	192900	28716112	1983	1983	1983	1983	0
100	20231121	192800	28716112	1983	1983	1983	1983	0
101	20231121	192700	28716112	1983	1983	1983	1983	0
102	20231121	192600	28716112	1983	1983	1983	1983	0
103	20231121	192500	28716112	1983	1983	1983	1983	0
104	20231121	192400	28716112	1983	1983	1983	1983	0
105	20231121	192300	28716112	1983	1983	1983	1983	0
106	20231121	192200	28716112	1983	1983	1983	1983	0
107	20231121	192100	28716112	1983	1983	1983	1983	0
108	20231121	192000	28716112	1983	1983	1983	1983	0
109	20231121	191900	28716112	1983	1983	1983	1983	0
110	20231121	191800	28716112	1983	1983	1983	1983	0
111	20231121	191700	28716112	1983	1983	1983	1983	0
112	20231121	191600	28716112	1983	1983	1983	1983	0
113	20231121	191500	28716112	1983	1983	1983	1983	0
114	20231121	191400	28716112	1983	1983	1983	1983	0
115	20231121	191300	28716112	1983	1983	1983	1983	0
116	20231121	191200	28716112	1983	1983	1983	1983	0
117	20231121	191100	28716112	1983	1983	1983	1983	0
118	20231121	191000	28716112	1983	1983	1983	1983	0
119	20231121	190900	28716112	1983	1983	1983	1983	0
120	20231121	190800	28716112	1983	1983	1983	1983	0
121	20231121	190700	28716112	1983	1983	1983	1983	0
122	20231121	190600	28716112	1983	1983	1983	1983	100
123	20231121	190500	28716112	1983	1983	1983	1983	0
124	20231121	190400	28716112	1983	1983	1983	1983	0
125	20231121	190300	28716112	1983	1983	1983	1983	0
126	20231121	190200	28716112	1983	1983	1983	1983	0
127	20231121	190100	28716112	1983	1983	1983	1983	0
128	20231121	190000	28716112	1983	1983	1983	1983	0
129	20231121	185900	28716112	1983	1983	1983	1983	0
130	20231121	185800	28716112	1983	1983	1983	1983	0
131	20231121	185700	28716112	1983	1983	1983	1983	0
132	20231121	185600	28716112	1983	1983	1983	1983	0
133	20231121	185500	28716112	1983	1983	1983	1983	0
134	20231121	185400	28716112	1983	1983	1983	1983	0
135	20231121	185300	28716112	1983	1983	1983	1983	0
136	20231121	185200	28716112	1983	1983	1983	1983	0
137	20231121	185100	28716112	1983	1983	1983	1983	0
138	20231121	185000	28716112	1983	1983	1983	1983	0
139	20231121	184900	28716112	1983	1983	1983	1983	0
140	20231121	184800	28716112	1983	1983	1983	1983	0
141	20231121	184700	28716112	1983	1983	1983	1983	0
142	20231121	184600	28716112	1983	1983	1983	1983	0
143	20231121	184500	28716112	1983	1983	1983	1983	0
144	20231121	184400	28716112	1983	1983	1983	1983	0
145	20231121	184300	28716112	1983	1983	1983	1983	0
146	20231121	184200	28716112	1983	1983	1983	1983	0
147	20231121	184100	28716112	1983	1983	1983	1983	0
148	20231121	184000	28716112	1983	1983	1983	1983	0
149	20231121	183900	28716112	1983	1983	1983	1983	0
150	20231121	183800	28716112	1983	1983	1983	1983	0
151	20231121	183700	28716112	1983	1983	1983	1983	0
152	20231121	183600	28716112	1983	1983	1983	1983	100
153	20231121	183500	28716112	1983	1983	1983	1983	0
154	20231121	183400	28716112	1983	1983	1983	1983	0
155	20231121	183300	28716112	1983	1983	1983	1983	0
156	20231121	183200	28716112	1983	1983	1983	1983	0
157	20231121	183100	28716112	1983	1983	1983	1983	0
158	20231121	183000	28716112	1983	1983	1983	1983	0
159	20231121	182900	28716112	1983	1983	1983	1983	0
160	20231121	182800	28716112	1983	1983	1983	1983	0
161	20231121	182700	28716112	1983	1983	1983	1983	0
162	20231121	182600	28716112	1983	1983	1983	1983	0
163	20231121	182500	28716112	1983	1983	1983	1983	0
164	20231121	182400	28716112	1983	1983	1983	1983	0
165	20231121	182300	28716112	1983	1983	1983	1983	0
166	20231121	182200	28716112	1983	1983	1983	1983	0
167	20231121	182100	28716112	1983	1983	1983	1983	0
168	20231121	182000	28716112	1983	1983	1983	1983	0
169	20231121	181900	28716112	1983	1983	1983	1983	0
170	20231121	181800	28716112	1983	1983	1983	1983	0
171	20231121	181700	28716112	1983	1983	1983	1983	0
172	20231121	181600	28716112	1983	1983	1983	1983	0
173	20231121	181500	28716112	1983	1983	1983	1983	0
174	20231121	181400	28716112	1983	1983	1983	1983	0
175	20231121	181300	28716112	1983	1983	1983	1983	0
176	20231121	181200	28716112	1983	1983	1983	1983	0
177	20231121	181100	28716112	1983	1983	1983	1983	0
178	20231121	181000	28716112	1983	1983	1983	1983	0
179	20231121	180900	28716112	1983	1983	1983	1983	0
180	20231121	180800	28716112	1983	1983	1983	1983	0
181	20231121	180700	28716112	1983	1983	1983	1983	0
182	20231121	180600	28716112	1983	1983	1983	1983	100
183	20231121	180500	28716112	1983	1983	1983	1983	0
184	20231121	180400	28716112	1983	1983	1983	1983	0
185	20231121	180300	28716112	1983	1983	1983	1983	0
186	20231121	180200	28716112	1983	1983	1983	1983	0
187	20231121	180100	28716112	1983	1983	1983	1983	0
188	20231121	180000	28716112	1983	1983	1983	1983	0
189	20231121	175900	28716112	1983	1983	1983	1983	0
190	20231121	175800	28716112	1983	1983	1983	1983	0
191	20231121	175700	28716112	1983	1983	1983	1983	0
192	20231121	175600	28716112	1983	1983	1983	1983	0
193	20231121	175500	28716112	1983	1983	1983	1983	0
194	20231121	175400	28716112	1983	1983	1983	1983	0
195	20231121	175300	28716112	1983	1983	1983	1983	0
196	20231121	175200	28716112	1983	1983	1983	1983	0
197	20231121	175100	28716112	1983	1983	1983	1983	0
198	20231121	175000	28716112	1983	1983	1983	1983	0
199	20231121	174900	28716112	1983	1983	1983	1983	0
200	20231121	174800	28716112	1983	1983	1983	1983	0
201	20231121	174700	28716112	1983	1983	1983	1983	0
202	20231121	174600	28716112	1983	1983	1983	1983	0
203	20231121	174500	28716112	1983	1983	1983	1983	0
204	20231121	174400	28716112	1983	1983	1983	1983	0
205	20231121	174300	28716112	1983	1983	1983	1983	0
206	20231121	174200	28716112	1983	1983	1983	1983	0
207	20231121	174100	28716112	1983	1983	1983	1983	0
208	20231121	174000	28716112	1983	1983	1983	1983	0
209	20231121	173900	28716112	1983	1983	1983	1983	0
210	20231121	173800	28716112	1983	1983	1983	1983	0
211	20231121	173700	28716112	1983	1983	1983	1983	0
212	20231121	173600	28716112	1983	1983	1983	1983	100
213	20231121	173500	28716112	1983	1983	1983	1983	0
214	20231121	173400	28716112	1983	1983	1983	1983	0
215	20231121	173300	28716112	1983	1983	1983	1983	0
216	20231121	173200	28716112	1983	1983	1983	1983	0
217	20231121	173100	28716112	1983	1983	1983	1983	0
218	20231121	173000	28716112	1983	1983	1983	1983	0
219	20231121	172900	28716112	1983	1983	1983	1983	0
220	20231121	172800	28716112	1983	1983	1983	1983	0
221	20231121	172700	28716112	1983	1983	1983	1983	0
222	20231121	172600	28716112	1983	1983	1983	1983	0
223	20231121	172500	28716112	1983	1983	1983	1983	0
224	20231121	172400	28716112	1983	1983	1983	1983	0
225	20231121	172300	28716112	1983	1983	1983	1983	0
226	20231121	172200	28716112	1983	1983	1983	1983	0
227	20231121	172100	28716112	1983	1983	1983	1983	0
228	20231121	172000	28716112	1983	1983	1983	1983	0
229	20231121	171900	28716112	1983	1983	1983	1983	0
230	20231121	171800	28716112	1983	1983	1983	1983	0
231	20231121	171700	28716112	1983	1983	1983	1983	0
232	20231121	171600	28716112	1983	1983	1983	1983	0
233	20231121	171500	28716112	1983	1983	1983	1983	0
234	20231121	171400	28716112	1983	1983	1983	1983	0
235	20231121	171300	28716112	1983	1983	1983	1983	0
236	20231121	171200	28716112	1983	1983	1983	1983	0
237	20231121	171100	28716112	1983	1983	1983	1983	0
238	20231121	171000	28716112	1983	1983	1983	1983	0
239	20231121	170900	28716112	1983	1983	1983	1983	0
240	20231121	170800	28716112	1983	1983	1983	1983	0
241	20231121	170700	28716112	1983	1983	1983	1983	0
242	20231121	170600	28716112	1983	1983	1983	1983	100
243	20231121	170500	28716112	1983	1983	1983	1983	0
244	20231121	170400	28716112	1983	1983	1983	1983	0
245	20231121	170300	28716112	1983	1983	1983	1983	0
246	20231121	170200	28716112	1983	1983	1983	1983	0
247	20231121	170100	28716112	1983	1983	1983	1983	0
248	20231121	170000	28716112	1983	1983	1983	1983	0
249	20231121	165900	28716112	1983	1983	1983	1983	0
250	20231121	165800	28716112	1983	1983	1983	1983	0
251	20231121	165700	28716112	1983	1983	1983	1983	0
252	20231121	165600	28716112	1983	1983	1983	1983	0
253	20231121	165500	28716112	1983	1983	1983	1983	0
254	20231121	165400	28716112	1983	1983	1983	1983	0
255	20231121	165300	28716112	1983	1983	1983	1983	0
256	20231121	165200	28716112	1983	1983	1983	1983	0
257	20231121	165100	28716112	1983	1983	1983	1983	0
258	20231121	165000	28716112	1983	1983	1983	1983	0
259	20231121	164900	28716112	1983	1983	1983	1983	0
260	20231121	164800	28716112	1983	1983	1983	1983	0
261	20231121	164700	28716112	1983	1983	1983	1983	0
262	20231121	164600	28716112	1983	1983	1983	1983	0
263	20231121	164500	28716112	1983	1983	1983	1983	0
264	20231121	164400	28716112	1983	1983	1983	1983	0
265	20231121	164300	28716112	1983	1983	1983	1983	0
266	20231121	164200	28716112	1983	1983	1983	1983	0
267	20231121	164100	28716112	1983	1983	1983	1983	0
268	20231121	164000	28716112	1983	1983	1983	1983	0
269	20231121	163900	28716112	1983	1983	1983	1983	0
270	20231121	163800	28716112	1983	1983	1983	1983	0
271	20231121	163700	28716112	1983	1983	1983	1983	0
272	20231121	163600	28716112	1983	1983	1983	1983	100
273	20231121	163500	28716112	1983	1983	1983	1983	0
274	20231121	163400	28716112	1983	1983	1983	1983	0
275	20231121	163300	28716112	1983	1983	1983	1983	0
276	20231121	163200	28716112	1983	1983	1983	1983	0
277	20231121	163100	28716112	1983	1983	1983	1983	0
278	20231121	163000	28716112	1983	1983	1983	1983	0
279	20231121	162900	28716112	1983	1983	1983	1983	0
280	20231121	162800	28716112	1983	1983	1983	1983	0
281	20231121	162700	28716112	1983	1983	1983	1983	0
282	20231121	162600	28716112	1983	1983	1983	1983	0
283	20231121	162500	28716112	1983	1983	1983	1983	0
284	20231121	162400	28716112	1983	1983	1983	1983	0
285	20231121	162300	28716112	1983	1983	1983	1983	0
286	20231121	162200	28716112	1983	1983	1983	1983	0
287	20231121	162100	28716112	1983	1983	1983	1983	0
288	20231121	162000	28716112	1983	1983	1983	1983	0
289	20231121	161900	28716112	1983	1983	1983	1983	0
290	20231121	161800	28716112	1983	1983	1983	1983	0
291	20231121	161700	28716112	1983	1983	1983	1983	0
292	20231121	161600	28716112	1983	1983	1983	1983	0
293	20231121	161500	28716112	1983	1983	1983	1983	0
294	20231121	161400	28716112	1983	1983	1983	1983	0
295	20231121	161300	28716112	1983	1983	1983	1983	0
296	20231121	161200	28716112	1983	1983	1983	1983	0
297	20231121	161100	28716112	1983	1983	1983	1983	0
298	20231121	161000	28716112	1983	1983	1983	1983	0
299	20231121	160900	28716112	1983	1983	1983	1983	0
300	20231121	160800	28716112	1983	1983	1983	1983	0
301	20231121	160700	28716112	1983	1983	1983	1983	0
302	20231121	160600	28716112	1983	1983	1983	1983	100
303	20231121	160500	28716112	1983	1983	1983	1983	0
304	20231121	160400	28716112	1983	1983	1983	1983	0
305	20231121	160300	28716112	1983	1983	1983	1983	0
306	20231121	160200	28716112	1983	1983	1983	1983	0
307	20231121	160100	28716112	1983	1983	1983	1983	0
308	20231121	160000	28716112	1983	1983	1983	1983	0
309	20231121	155900	28716112	1983	1983	1983	1983	0
310	20231121	155800	28716112	1983	1983	1983	1983	0
311	20231121	155700	28716112	1983	1983	1983	1983	0
312	20231121	155600	28716112	1983	1983	1983	1983	0
313	20231121	155500	28716112	1983	1983	1983	1983	0
314	20231121	155400	28716112	1983	1983	1983	1983	0
315	20231121	155300	28716112	1983	1983	1983	1983	0
316	20231121	155200	28716112	1983	1983	1983	1983	0
317	20231121	155100	28716112	1983	1983	1983	1983	0
318	20231121	155000	28716112	1983	1983	1983	1983	0
319	20231121	154900	28716112	1983	1983	1983	1983	0
320	20231121	154800	28716112	1983	1983	1983	1983	0
321	20231121	154700	28716112	1983	1983	1983	1983	0
322	20231121	154600	28716112	1983	1983	1983	1983	0
323	20231121	154500	28716112	1983	1983	1983	1983	0
324	20231121	154400	28716112	1983	1983	1983	1983	0
325	20231121	154300	28716112	1983	1983	1983	1983	0
326	20231121	154200	28716112	1983	1983	1983	1983	0
327	20231121	154100	28716112	1983	1983	1983	1983	0
328	20231121	154000	28716112	1983	1983	1983	1983	0
329	20231121	153900	28716112	1983	1983	1983	1983	0
330	20231121	153800	28716112	1983	1983	1983	1983	0
331	20231121	153700	28716112	1983	1983	1983	1983	0
332	20231121	153600	28716112	1983	1983	1983	1983	100
333	20231121	153500	28716112	1983	1983	1983	1983	0
334	20231121	153400	28716112	1983	1983	1983	1983	0
335	20231121	153300	28716112	1983	1983	1983	1983	0
336	20231121	153200	28716112	1983	1983	1983	1983	0
337	20231121	153100	28716112	1983	1983	1983	1983	0
338	20231121	153000	28716112	1983	1983	1983	1983	100
339	20231121	152900	28517812	1970	1970	1970	1970	0
340	20231121	152800	28517812	1970	1970	1970	1970	0
341	20231121	152700	28517812	1970	1970	1970	1970	0
342	20231121	152600	28517812	1970	1970	1970	1970	0
343	20231121	152500	28517812	1970	1970	1970	1970	0
344	20231121	152400	28517812	1970	1970	1970	1970	0
345	20231121	152300	28517812	1970	1970	1970	1970	0
346	20231121	152200	28517812	1970	1970	1970	1970	0
347	20231121	152100	28517812	1970	1970	1970	1970	0
348	20231121	152000	28517812	1970	1970	1970	1970	0
349	20231121	151900	28517812	1970	1970	1970	1970	0
350	20231121	151800	28517812	1970	1970	1970	1970	0
351	20231121	151700	28517812	1970	1970	1970	1970	0
352	20231121	151600	28517812	1970	1970	1970	1970	0
353	20231121	151500	28517812	1970	1970	1970	1970	0
354	20231121	151400	28517812	1970	1970	1970	1970	0
355	20231121	151300	28517812	1970	1970	1970	1970	0
356	20231121	151200	28517812	1970	1970	1970	1970	1300
357	20231121	151100	25956812	1970	1970	1970	1970	0
358	20231121	151000	25956812	1970	1970	1970	1970	0
359	20231121	150900	25956812	1970	1970	1970	1970	0
360	20231121	150800	25956812	1970	1970	1970	1970	0
361	20231121	150700	25956812	1970	1970	1970	1970	0
362	20231121	150600	25956812	1970	1970	1970	1970	500
363	20231121	150500	24971812	1970	1970	1970	1970	1000
364	20231121	150400	23001812	1970	1970	1970	1970	400
365	20231121	150300	22213812	1970	1970	1970	1970	0
366	20231121	150200	22213812	1970	1971	1971	1970	140
367	20231121	150100	21938007	1978	1978	1978	1978	0
368	20231121	150000	21938007	1978	1978	1978	1978	0
369	20231121	145900	21938007	1978	1978	1978	1978	0
370	20231121	145800	21938007	1978	1978	1978	1978	0
371	20231121	145700	21938007	1978	1971	1978	1971	100
372	20231121	145600	21740534	1970	1970	1970	1970	14
373	20231121	145500	21712954	1971	1971	1971	1971	1
374	20231121	145400	21710983	1971	1972	1972	1971	10
375	20231121	145300	21691268	1971	1971	1971	1971	13
376	20231121	145200	21665645	1971	1971	1971	1971	1
377	20231121	145100	21663674	1974	1974	1974	1974	0
378	20231121	145000	21663674	1974	1974	1974	1974	0
379	20231121	144900	21663674	1974	1974	1974	1974	0
380	20231121	144800	21663674	1974	1974	1974	1974	0
381	20231121	144700	21663674	1974	1974	1974	1974	0
382	20231121	144600	21663674	1974	1974	1974	1974	0
383	20231121	144500	21663674	1974	1970	1974	1970	2346
384	20231121	144400	17040948	1970	1970	1970	1970	0
385	20231121	144300	17040948	1970	1970	1970	1970	14
386	20231121	144200	17013368	1971	1971	1971	1971	983
387	20231121	144100	15075875	1972	1972	1972	1972	11
388	20231121	144000	15054183	1974	1974	1974	1974	0
389	20231121	143900	15054183	1974	1974	1974	1974	0
390	20231121	143800	15054183	1974	1974	1974	1974	0
391	20231121	143700	15054183	1974	1974	1974	1974	0
392	20231121	143600	15054183	1974	1974	1974	1974	14
393	20231121	143500	15026547	1971	1971	1971	1971	0
394	20231121	143400	15026547	1971	1971	1971	1971	0
395	20231121	143300	15026547	1971	1975	1975	1971	100
396	20231121	143200	14829216	1975	1975	1975	1975	14
397	20231121	143100	14801566	1975	1975	1975	1975	14
398	20231121	143000	14773916	1975	1975	1975	1975	0
399	20231121	142900	14773916	1975	1975	1975	1975	14
400	20231121	142800	14746266	1975	1975	1975	1975	0
401	20231121	142700	14746266	1975	1975	1975	1975	14
402	20231121	142600	14718616	1975	1975	1975	1975	0
403	20231121	142500	14718616	1975	1975	1975	1975	15
404	20231121	142400	14688991	1976	1976	1976	1976	0
405	20231121	142300	14688991	1976	1976	1976	1976	1
406	20231121	142200	14687015	1983	1983	1983	1983	0
407	20231121	142100	14687015	1983	1983	1983	1983	0
408	20231121	142000	14687015	1983	1983	1983	1983	0
409	20231121	141900	14687015	1983	1983	1983	1983	0
410	20231121	141800	14687015	1983	1983	1983	1983	0
411	20231121	141700	14687015	1983	1983	1983	1983	0
412	20231121	141600	14687015	1983	1983	1983	1983	0
413	20231121	141500	14687015	1983	1983	1983	1983	0
414	20231121	141400	14687015	1983	1983	1983	1983	0
415	20231121	141300	14687015	1983	1983	1983	1983	0
416	20231121	141200	14687015	1983	1983	1983	1983	0
417	20231121	141100	14687015	1983	1983	1983	1983	0
418	20231121	141000	14687015	1983	1983	1983	1983	0
419	20231121	140900	14687015	1983	1983	1983	1983	15
420	20231121	140800	14657270	1983	1983	1983	1983	0
421	20231121	140700	14657270	1983	1978	1983	1978	144
422	20231121	140600	14371884	1977	1976	1977	1976	28
423	20231121	140500	14316542	1975	1975	1975	1975	14
424	20231121	140400	14288892	1975	1975	1975	1975	0
425	20231121	140300	14288892	1975	1975	1975	1975	14
426	20231121	140200	14261242	1975	1975	1975	1975	15
427	20231121	140100	14231617	1975	1975	1975	1975	0
428	20231121	140000	14231617	1975	1976	1976	1975	1100
429	20231121	135900	12058633	1976	1976	1976	1976	0
430	20231121	135800	12058633	1976	1976	1976	1976	0
431	20231121	135700	12058633	1976	1977	1977	1976	150
432	20231121	135600	11762230	1977	1977	1977	1977	14
433	20231121	135500	11734552	1977	1977	1977	1977	14
434	20231121	135400	11706874	1976	1976	1976	1976	14
435	20231121	135300	11679210	1976	1976	1976	1976	15
436	20231121	135200	11649570	1978	1978	1978	1978	0
437	20231121	135100	11649570	1978	1978	1978	1978	0
438	20231121	135000	11649570	1978	1978	1978	1978	0
439	20231121	134900	11649570	1978	1978	1978	1978	6
440	20231121	134800	11637702	1979	1979	1979	1979	1
441	20231121	134700	11635723	1978	1978	1978	1978	14
442	20231121	134600	11608031	1978	1978	1978	1978	0
443	20231121	134500	11608031	1978	1978	1978	1978	15
444	20231121	134400	11578361	1976	1979	1979	1976	1700
445	20231121	134300	8217402	1979	1979	1979	1979	0
446	20231121	134200	8217402	1979	1979	1979	1979	14
447	20231121	134100	8189696	1979	1979	1979	1979	0
448	20231121	134000	8189696	1979	1979	1979	1979	14
449	20231121	133900	8161990	1979	1979	1979	1979	0
450	20231121	133800	8161990	1979	1979	1979	1979	14
451	20231121	133700	8134284	1980	1980	1980	1980	0
452	20231121	133600	8134284	1980	1980	1980	1980	7
453	20231121	133500	8120424	1980	1980	1980	1980	0
454	20231121	133400	8120424	1980	1980	1980	1980	14
455	20231121	133300	8092704	1980	1980	1980	1980	14
456	20231121	133200	8064984	1980	1980	1980	1980	0
457	20231121	133100	8064984	1980	1980	1980	1980	14
458	20231121	133000	8037264	1980	1980	1980	1980	0
459	20231121	132900	8037264	1980	1980	1980	1980	15
460	20231121	132800	8007564	1980	1980	1980	1980	0
461	20231121	132700	8007564	1980	1980	1980	1980	14
462	20231121	132600	7979844	1980	1980	1980	1980	0
463	20231121	132500	7979844	1980	1980	1980	1980	14
464	20231121	132400	7952124	1980	1980	1980	1980	14
465	20231121	132300	7924404	1980	1980	1980	1980	0
466	20231121	132200	7924404	1980	1980	1980	1980	14
467	20231121	132100	7896684	1981	1981	1981	1981	0
468	20231121	132000	7896684	1981	1981	1981	1981	10
469	20231121	131900	7876874	1980	1980	1980	1980	0
470	20231121	131800	7876874	1980	1980	1980	1980	14
471	20231121	131700	7849154	1980	1980	1980	1980	0
472	20231121	131600	7849154	1980	1980	1980	1980	14
473	20231121	131500	7821434	1980	1980	1980	1980	14
474	20231121	131400	7793714	1980	1980	1980	1980	0
475	20231121	131300	7793714	1980	1980	1980	1980	15
476	20231121	131200	7764014	1980	1980	1980	1980	0
477	20231121	131100	7764014	1980	1980	1980	1980	622
478	20231121	131000	6532454	1980	1980	1980	1980	0
479	20231121	130900	6532454	1980	1980	1980	1980	14
480	20231121	130800	6504734	1980	1980	1980	1980	0
481	20231121	130700	6504734	1980	1980	1980	1980	14
482	20231121	130600	6477014	1980	1980	1980	1980	14
483	20231121	130500	6449294	1980	1980	1980	1980	0
484	20231121	130400	6449294	1980	1980	1980	1980	20
485	20231121	130300	6409694	1980	1980	1980	1980	0
486	20231121	130200	6409694	1980	1980	1980	1980	14
487	20231121	130100	6381974	1980	1980	1980	1980	0
488	20231121	130000	6381974	1980	1980	1980	1980	14
489	20231121	125900	6354254	1981	1981	1981	1981	0
490	20231121	125800	6354254	1981	1981	1981	1981	5
491	20231121	125700	6344349	1981	1981	1981	1981	0
492	20231121	125600	6344349	1981	1981	1981	1981	15
493	20231121	125500	6314634	1981	1981	1981	1981	14
494	20231121	125400	6286900	1981	1981	1981	1981	0
495	20231121	125300	6286900	1981	1981	1981	1981	14
496	20231121	125200	6259166	1981	1981	1981	1981	0
497	20231121	125100	6259166	1981	1981	1981	1981	14
498	20231121	125000	6231432	1981	1981	1981	1981	0
499	20231121	124900	6231432	1981	1981	1981	1981	14
500	20231121	124800	6203698	1981	1981	1981	1981	0
501	20231121	124700	6203698	1981	1981	1981	1981	15
502	20231121	124600	6173983	1981	1981	1981	1981	14
503	20231121	124500	6146249	1981	1981	1981	1981	0
504	20231121	124400	6146249	1981	1981	1981	1981	14
505	20231121	124300	6118515	1981	1981	1981	1981	0
506	20231121	124200	6118515	1981	1981	1981	1981	14
507	20231121	124100	6090781	1981	1981	1981	1981	0
508	20231121	124000	6090781	1981	1981	1981	1981	15
509	20231121	123900	6061066	1981	1981	1981	1981	0
510	20231121	123800	6061066	1981	1981	1981	1981	14
511	20231121	123700	6033332	1981	1981	1981	1981	14
512	20231121	123600	6005598	1981	1981	1981	1981	0
513	20231121	123500	6005598	1981	1981	1981	1981	14
514	20231121	123400	5977864	1981	1981	1981	1981	0
515	20231121	123300	5977864	1981	1981	1981	1981	14
516	20231121	123200	5950130	1981	1981	1981	1981	0
517	20231121	123100	5950130	1981	1981	1981	1981	15
518	20231121	123000	5920415	1981	1981	1981	1981	0
519	20231121	122900	5920415	1981	1981	1981	1981	14
520	20231121	122800	5892681	1981	1981	1981	1981	14
521	20231121	122700	5864947	1981	1981	1981	1981	0
522	20231121	122600	5864947	1981	1981	1981	1981	14
523	20231121	122500	5837213	1981	1981	1981	1981	0
524	20231121	122400	5837213	1981	1981	1981	1981	15
525	20231121	122300	5807498	1981	1981	1981	1981	0
526	20231121	122200	5807498	1981	1981	1981	1981	14
527	20231121	122100	5779764	1981	1981	1981	1981	0
528	20231121	122000	5779764	1981	1981	1981	1981	14
529	20231121	121900	5752030	1981	1981	1981	1981	14
530	20231121	121800	5724296	1981	1981	1981	1981	0
531	20231121	121700	5724296	1981	1981	1981	1981	14
532	20231121	121600	5696562	1982	1982	1982	1982	1
533	20231121	121500	5694580	1981	1981	1981	1981	15
534	20231121	121400	5664865	1981	1981	1981	1981	0
535	20231121	121300	5664865	1981	1981	1981	1981	14
536	20231121	121200	5637131	1981	1981	1981	1981	0
537	20231121	121100	5637131	1981	1981	1981	1981	14
538	20231121	121000	5609397	1981	1981	1981	1981	0
539	20231121	120900	5609397	1981	1981	1981	1981	14
540	20231121	120800	5581663	1981	1981	1981	1981	15
541	20231121	120700	5551948	1981	1981	1981	1981	0
542	20231121	120600	5551948	1981	1981	1981	1981	14
543	20231121	120500	5524214	1981	1981	1981	1981	0
544	20231121	120400	5524214	1981	1981	1981	1981	14
545	20231121	120300	5496480	1981	1981	1981	1981	0
546	20231121	120200	5496480	1981	1981	1981	1981	14
547	20231121	120100	5468746	1981	1981	1981	1981	0
548	20231121	120000	5468746	1981	1981	1981	1981	14
549	20231121	115900	5441012	1981	1981	1981	1981	15
550	20231121	115800	5411297	1981	1981	1981	1981	0
551	20231121	115700	5411297	1981	1981	1981	1981	14
552	20231121	115600	5383563	1981	1981	1981	1981	0
553	20231121	115500	5383563	1981	1981	1981	1981	14
554	20231121	115400	5355829	1981	1981	1981	1981	0
555	20231121	115300	5355829	1981	1981	1981	1981	14
556	20231121	115200	5328095	1981	1981	1981	1981	0
557	20231121	115100	5328095	1981	1981	1981	1981	15
558	20231121	115000	5298380	1982	1982	1982	1982	9
559	20231121	114900	5280542	1982	1982	1982	1982	0
560	20231121	114800	5280542	1982	1982	1982	1982	14
561	20231121	114700	5252794	1982	1982	1982	1982	0
562	20231121	114600	5252794	1982	1982	1982	1982	14
563	20231121	114500	5225046	1982	1982	1982	1982	0
564	20231121	114400	5225046	1982	1982	1982	1982	14
565	20231121	114300	5197298	1982	1982	1982	1982	0
566	20231121	114200	5197298	1982	1982	1982	1982	15
567	20231121	114100	5167568	1982	1982	1982	1982	14
568	20231121	114000	5139820	1982	1982	1982	1982	0
569	20231121	113900	5139820	1982	1982	1982	1982	14
570	20231121	113800	5112072	1982	1982	1982	1982	0
571	20231121	113700	5112072	1982	1982	1982	1982	14
572	20231121	113600	5084324	1982	1982	1982	1982	0
573	20231121	113500	5084324	1982	1982	1982	1982	15
574	20231121	113400	5054594	1982	1982	1982	1982	0
575	20231121	113300	5054594	1982	1982	1982	1982	28
576	20231121	113200	4999098	1982	1982	1982	1982	0
577	20231121	113100	4999098	1982	1982	1982	1982	14
578	20231121	113000	4971350	1982	1982	1982	1982	14
579	20231121	112900	4943602	1982	1982	1982	1982	0
580	20231121	112800	4943602	1982	1982	1982	1982	14
581	20231121	112700	4915854	1982	1982	1982	1982	0
582	20231121	112600	4915854	1982	1982	1982	1982	15
583	20231121	112500	4886124	1982	1982	1982	1982	0
584	20231121	112400	4886124	1982	1982	1982	1982	14
585	20231121	112300	4858376	1982	1982	1982	1982	0
586	20231121	112200	4858376	1982	1982	1982	1982	14
587	20231121	112100	4830628	1982	1982	1982	1982	14
588	20231121	112000	4802880	1982	1982	1982	1982	0
589	20231121	111900	4802880	1982	1982	1982	1982	15
590	20231121	111800	4773150	1982	1982	1982	1982	0
591	20231121	111700	4773150	1982	1982	1982	1982	14
592	20231121	111600	4745402	1982	1982	1982	1982	0
593	20231121	111500	4745402	1982	1982	1982	1982	14
594	20231121	111400	4717654	1982	1982	1982	1982	0
595	20231121	111300	4717654	1982	1982	1982	1982	14
596	20231121	111200	4689906	1982	1982	1982	1982	14
597	20231121	111100	4662158	1982	1982	1982	1982	0
598	20231121	111000	4662158	1982	1982	1982	1982	15
599	20231121	110900	4632428	1982	1982	1982	1982	0
600	20231121	110800	4632428	1982	1982	1982	1982	14
601	20231121	110700	4604680	1982	1982	1982	1982	0
602	20231121	110600	4604680	1982	1982	1982	1982	14
603	20231121	110500	4576932	1982	1982	1982	1982	0
604	20231121	110400	4576932	1982	1982	1982	1982	14
605	20231121	110300	4549184	1982	1982	1982	1982	15
606	20231121	110200	4519454	1982	1982	1982	1982	0
607	20231121	110100	4519454	1982	1982	1982	1982	14
608	20231121	110000	4491706	1982	1982	1982	1982	0
609	20231121	105900	4491706	1982	1982	1982	1982	14
610	20231121	105800	4463958	1983	1983	1983	1983	0
611	20231121	105700	4463958	1983	1983	1983	1983	0
612	20231121	105600	4463958	1983	1983	1983	1983	9
613	20231121	105500	4446111	1982	1982	1982	1982	14
614	20231121	105400	4418363	1982	1982	1982	1982	0
615	20231121	105300	4418363	1982	1982	1982	1982	15
616	20231121	105200	4388633	1982	1982	1982	1982	14
617	20231121	105100	4360885	1982	1982	1982	1982	0
618	20231121	105000	4360885	1982	1982	1982	1982	14
619	20231121	104900	4333137	1982	1982	1982	1982	0
620	20231121	104800	4333137	1982	1982	1982	1982	14
621	20231121	104700	4305389	1982	1982	1982	1982	68
622	20231121	104600	4170613	1982	1982	1982	1982	68
623	20231121	104500	4035837	1982	1982	1982	1982	0
624	20231121	104400	4035837	1982	1982	1982	1982	14
625	20231121	104300	4008089	1982	1982	1982	1982	14
626	20231121	104200	3980341	1982	1982	1982	1982	0
627	20231121	104100	3980341	1982	1982	1982	1982	14
628	20231121	104000	3952593	1982	1982	1982	1982	0
629	20231121	103900	3952593	1982	1982	1982	1982	14
630	20231121	103800	3924845	1982	1982	1982	1982	0
631	20231121	103700	3924845	1982	1982	1982	1982	15
632	20231121	103600	3895115	1982	1982	1982	1982	0
633	20231121	103500	3895115	1982	1982	1982	1982	14
634	20231121	103400	3867367	1982	1982	1982	1982	14
635	20231121	103300	3839619	1982	1982	1982	1982	0
636	20231121	103200	3839619	1982	1982	1982	1982	14
637	20231121	103100	3811871	1982	1982	1982	1982	0
638	20231121	103000	3811871	1982	1982	1982	1982	15
639	20231121	102900	3782141	1982	1982	1982	1982	0
640	20231121	102800	3782141	1982	1982	1982	1982	14
641	20231121	102700	3754393	1982	1982	1982	1982	0
642	20231121	102600	3754393	1982	1982	1982	1982	14
643	20231121	102500	3726645	1982	1982	1982	1982	14
644	20231121	102400	3698897	1982	1982	1982	1982	0
645	20231121	102300	3698897	1982	1982	1982	1982	14
646	20231121	102200	3671149	1982	1982	1982	1982	0
647	20231121	102100	3671149	1982	1982	1982	1982	15
648	20231121	102000	3641419	1982	1982	1982	1982	0
649	20231121	101900	3641419	1982	1982	1982	1982	14
650	20231121	101800	3613671	1982	1982	1982	1982	0
651	20231121	101700	3613671	1982	1982	1982	1982	14
652	20231121	101600	3585923	1982	1982	1982	1982	14
653	20231121	101500	3558175	1982	1982	1982	1982	0
654	20231121	101400	3558175	1982	1982	1982	1982	15
655	20231121	101300	3528445	1982	1982	1982	1982	0
656	20231121	101200	3528445	1982	1982	1982	1982	14
657	20231121	101100	3500697	1982	1982	1982	1982	0
658	20231121	101000	3500697	1982	1982	1982	1982	14
659	20231121	100900	3472949	1982	1982	1982	1982	0
660	20231121	100800	3472949	1982	1982	1982	1982	14
661	20231121	100700	3445201	1982	1982	1982	1982	0
662	20231121	100600	3445201	1982	1982	1982	1982	14
663	20231121	100500	3417453	1982	1982	1982	1982	15
664	20231121	100400	3387723	1982	1982	1982	1982	0
665	20231121	100300	3387723	1982	1982	1982	1982	364
666	20231121	100200	2666275	1982	1982	1982	1982	0
667	20231121	100100	2666275	1982	1982	1982	1982	14
668	20231121	100000	2638527	1982	1982	1982	1982	0
669	20231121	095900	2638527	1982	1982	1982	1982	14
670	20231121	095800	2610779	1982	1982	1982	1982	0
671	20231121	095700	2610779	1982	1982	1982	1982	15
672	20231121	095600	2581049	1982	1982	1982	1982	14
673	20231121	095500	2553301	1982	1982	1982	1982	0
674	20231121	095400	2553301	1982	1982	1982	1982	14
675	20231121	095300	2525553	1983	1983	1983	1983	0
676	20231121	095200	2525553	1983	1983	1983	1983	5
677	20231121	095100	2515638	1984	1984	1984	1984	2
678	20231121	095000	2511670	1985	1986	1986	1985	6
679	20231121	094900	2499759	1985	1985	1985	1985	0
680	20231121	094800	2499759	1985	1985	1985	1985	15
681	20231121	094700	2469984	1987	1987	1987	1987	0
682	20231121	094600	2469984	1987	1987	1987	1987	0
683	20231121	094500	2469984	1987	1986	1987	1985	611
684	20231121	094400	1257145	1986	1986	1987	1986	48
685	20231121	094300	1161797	1985	1985	1985	1985	14
686	20231121	094200	1134007	1985	1985	1985	1985	0
687	20231121	094100	1134007	1985	1985	1985	1985	15
688	20231121	094000	1104232	1985	1984	1985	1984	40
689	20231121	093900	1024845	1983	1983	1983	1983	14
690	20231121	093800	997083	1983	1983	1983	1983	14
691	20231121	093700	969321	1983	1983	1983	1983	0
692	20231121	093600	969321	1983	1983	1983	1983	14
693	20231121	093500	941559	1984	1984	1984	1984	0
694	20231121	093400	941559	1984	1983	1984	1983	15
695	20231121	093300	911813	1984	1984	1984	1984	1
696	20231121	093200	909829	1982	1982	1982	1982	0
697	20231121	093100	909829	1982	1982	1982	1982	0
698	20231121	093000	909829	1982	1982	1982	1982	0
699	20231121	092900	909829	1982	1982	1982	1982	0
700	20231121	092800	909829	1982	1983	1983	1982	25
701	20231121	092700	860278	1983	1983	1983	1983	25
702	20231121	092600	810703	1983	1983	1983	1983	25
703	20231121	092500	761128	1983	1982	1983	1982	55
704	20231121	092400	652078	1982	1982	1982	1982	0
705	20231121	092300	652078	1982	1982	1982	1982	14
706	20231121	092200	624330	1982	1982	1982	1982	0
707	20231121	092100	624330	1982	1982	1982	1982	14
708	20231121	092000	596582	1982	1982	1982	1982	0
709	20231121	091900	596582	1982	1982	1982	1982	14
710	20231121	091800	568834	1982	1982	1982	1982	14
711	20231121	091700	541086	1982	1982	1982	1982	0
712	20231121	091600	541086	1982	1982	1982	1982	15
713	20231121	091500	511356	1982	1982	1982	1982	0
714	20231121	091400	511356	1982	1982	1982	1982	14
715	20231121	091300	483608	1982	1982	1982	1982	0
716	20231121	091200	483608	1982	1982	1982	1982	14
717	20231121	091100	455860	1982	1982	1982	1982	0
718	20231121	091000	455860	1982	1982	1982	1982	14
719	20231121	090900	428112	1982	1982	1982	1982	15
720	20231121	090800	398382	1982	1982	1982	1982	0
721	20231121	090700	398382	1982	1982	1982	1982	14
722	20231121	090600	370634	1982	1982	1982	1982	0
723	20231121	090500	370634	1982	1982	1982	1982	93
724	20231121	090400	186308	1982	1982	1982	1982	0
725	20231121	090300	186308	1982	1982	1982	1982	34
726	20231121	090200	118920	1982	1982	1982	1982	46
727	20231121	090100	27748	1982	1982	1982	1982	14
728	20231121	090000	0	1984	1984	1984	1984	0