KissMeData/004140/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	184000	208534974	1954	1954	1954	1954	2875
3	20231120	183900	208534974	1954	1954	1954	1954	0
4	20231120	183800	208534974	1954	1954	1954	1954	0
5	20231120	183700	208534974	1954	1954	1954	1954	0
6	20231120	183600	208534974	1954	1954	1954	1954	0
7	20231120	183500	208534974	1954	1954	1954	1954	0
8	20231120	183400	208534974	1954	1954	1954	1954	0
9	20231120	183300	208534974	1954	1954	1954	1954	0
10	20231120	183200	208534974	1954	1954	1954	1954	0
11	20231120	183100	208534974	1954	1954	1954	1954	0
12	20231120	183000	208534974	1954	1954	1954	1954	0
13	20231120	182900	208534974	1954	1954	1954	1954	0
14	20231120	182800	208534974	1954	1954	1954	1954	0
15	20231120	182700	208534974	1954	1954	1954	1954	0
16	20231120	182600	208534974	1954	1954	1954	1954	0
17	20231120	182500	208534974	1954	1954	1954	1954	0
18	20231120	182400	208534974	1954	1954	1954	1954	0
19	20231120	182300	208534974	1954	1954	1954	1954	0
20	20231120	182200	208534974	1954	1954	1954	1954	0
21	20231120	182100	208534974	1954	1954	1954	1954	0
22	20231120	182000	208534974	1954	1954	1954	1954	0
23	20231120	181900	208534974	1954	1954	1954	1954	0
24	20231120	181800	208534974	1954	1954	1954	1954	0
25	20231120	181700	208534974	1954	1954	1954	1954	0
26	20231120	181600	208534974	1954	1954	1954	1954	0
27	20231120	181500	208534974	1954	1954	1954	1954	0
28	20231120	181400	208534974	1954	1954	1954	1954	0
29	20231120	181300	208534974	1954	1954	1954	1954	0
30	20231120	181200	208534974	1954	1954	1954	1954	0
31	20231120	181100	208534974	1954	1954	1954	1954	0
32	20231120	181000	208534974	1954	1954	1954	1954	2875
33	20231120	180900	208534974	1954	1954	1954	1954	0
34	20231120	180800	208534974	1954	1954	1954	1954	0
35	20231120	180700	208534974	1954	1954	1954	1954	0
36	20231120	180600	208534974	1954	1954	1954	1954	0
37	20231120	180500	208534974	1954	1954	1954	1954	0
38	20231120	180400	208534974	1954	1954	1954	1954	0
39	20231120	180300	208534974	1954	1954	1954	1954	0
40	20231120	180200	208534974	1954	1954	1954	1954	0
41	20231120	180100	208534974	1954	1954	1954	1954	0
42	20231120	180000	208534974	1954	1954	1954	1954	0
43	20231120	175900	208534974	1954	1954	1954	1954	0
44	20231120	175800	208534974	1954	1954	1954	1954	0
45	20231120	175700	208534974	1954	1954	1954	1954	0
46	20231120	175600	208534974	1954	1954	1954	1954	0
47	20231120	175500	208534974	1954	1954	1954	1954	0
48	20231120	175400	208534974	1954	1954	1954	1954	0
49	20231120	175300	208534974	1954	1954	1954	1954	0
50	20231120	175200	208534974	1954	1954	1954	1954	0
51	20231120	175100	208534974	1954	1954	1954	1954	0
52	20231120	175000	208534974	1954	1954	1954	1954	0
53	20231120	174900	208534974	1954	1954	1954	1954	0
54	20231120	174800	208534974	1954	1954	1954	1954	0
55	20231120	174700	208534974	1954	1954	1954	1954	0
56	20231120	174600	208534974	1954	1954	1954	1954	0
57	20231120	174500	208534974	1954	1954	1954	1954	0
58	20231120	174400	208534974	1954	1954	1954	1954	0
59	20231120	174300	208534974	1954	1954	1954	1954	0
60	20231120	174200	208534974	1954	1954	1954	1954	0
61	20231120	174100	208534974	1954	1954	1954	1954	0
62	20231120	174000	208534974	1954	1954	1954	1954	2875
63	20231120	173900	208534974	1954	1954	1954	1954	0
64	20231120	173800	208534974	1954	1954	1954	1954	0
65	20231120	173700	208534974	1954	1954	1954	1954	0
66	20231120	173600	208534974	1954	1954	1954	1954	0
67	20231120	173500	208534974	1954	1954	1954	1954	0
68	20231120	173400	208534974	1954	1954	1954	1954	0
69	20231120	173300	208534974	1954	1954	1954	1954	0
70	20231120	173200	208534974	1954	1954	1954	1954	0
71	20231120	173100	208534974	1954	1954	1954	1954	0
72	20231120	173000	208534974	1954	1954	1954	1954	0
73	20231120	172900	208534974	1954	1954	1954	1954	0
74	20231120	172800	208534974	1954	1954	1954	1954	0
75	20231120	172700	208534974	1954	1954	1954	1954	0
76	20231120	172600	208534974	1954	1954	1954	1954	0
77	20231120	172500	208534974	1954	1954	1954	1954	0
78	20231120	172400	208534974	1954	1954	1954	1954	0
79	20231120	172300	208534974	1954	1954	1954	1954	0
80	20231120	172200	208534974	1954	1954	1954	1954	0
81	20231120	172100	208534974	1954	1954	1954	1954	0
82	20231120	172000	208534974	1954	1954	1954	1954	0
83	20231120	171900	208534974	1954	1954	1954	1954	0
84	20231120	171800	208534974	1954	1954	1954	1954	0
85	20231120	171700	208534974	1954	1954	1954	1954	0
86	20231120	171600	208534974	1954	1954	1954	1954	0
87	20231120	171500	208534974	1954	1954	1954	1954	0
88	20231120	171400	208534974	1954	1954	1954	1954	0
89	20231120	171300	208534974	1954	1954	1954	1954	0
90	20231120	171200	208534974	1954	1954	1954	1954	0
91	20231120	171100	208534974	1954	1954	1954	1954	0
92	20231120	171000	208534974	1954	1954	1954	1954	2875
93	20231120	170900	208534974	1954	1954	1954	1954	0
94	20231120	170800	208534974	1954	1954	1954	1954	0
95	20231120	170700	208534974	1954	1954	1954	1954	0
96	20231120	170600	208534974	1954	1954	1954	1954	0
97	20231120	170500	208534974	1954	1954	1954	1954	0
98	20231120	170400	208534974	1954	1954	1954	1954	0
99	20231120	170300	208534974	1954	1954	1954	1954	0
100	20231120	170200	208534974	1954	1954	1954	1954	0
101	20231120	170100	208534974	1954	1954	1954	1954	0
102	20231120	170000	208534974	1954	1954	1954	1954	0
103	20231120	165900	208534974	1954	1954	1954	1954	0
104	20231120	165800	208534974	1954	1954	1954	1954	0
105	20231120	165700	208534974	1954	1954	1954	1954	0
106	20231120	165600	208534974	1954	1954	1954	1954	0
107	20231120	165500	208534974	1954	1954	1954	1954	0
108	20231120	165400	208534974	1954	1954	1954	1954	0
109	20231120	165300	208534974	1954	1954	1954	1954	0
110	20231120	165200	208534974	1954	1954	1954	1954	0
111	20231120	165100	208534974	1954	1954	1954	1954	0
112	20231120	165000	208534974	1954	1954	1954	1954	0
113	20231120	164900	208534974	1954	1954	1954	1954	0
114	20231120	164800	208534974	1954	1954	1954	1954	0
115	20231120	164700	208534974	1954	1954	1954	1954	0
116	20231120	164600	208534974	1954	1954	1954	1954	0
117	20231120	164500	208534974	1954	1954	1954	1954	0
118	20231120	164400	208534974	1954	1954	1954	1954	0
119	20231120	164300	208534974	1954	1954	1954	1954	0
120	20231120	164200	208534974	1954	1954	1954	1954	0
121	20231120	164100	208534974	1954	1954	1954	1954	0
122	20231120	164000	208534974	1954	1954	1954	1954	2875
123	20231120	163900	208534974	1954	1954	1954	1954	0
124	20231120	163800	208534974	1954	1954	1954	1954	0
125	20231120	163700	208534974	1954	1954	1954	1954	0
126	20231120	163600	208534974	1954	1954	1954	1954	0
127	20231120	163500	208534974	1954	1954	1954	1954	0
128	20231120	163400	208534974	1954	1954	1954	1954	0
129	20231120	163300	208534974	1954	1954	1954	1954	0
130	20231120	163200	208534974	1954	1954	1954	1954	0
131	20231120	163100	208534974	1954	1954	1954	1954	0
132	20231120	163000	208534974	1954	1954	1954	1954	0
133	20231120	162900	208534974	1954	1954	1954	1954	0
134	20231120	162800	208534974	1954	1954	1954	1954	0
135	20231120	162700	208534974	1954	1954	1954	1954	0
136	20231120	162600	208534974	1954	1954	1954	1954	0
137	20231120	162500	208534974	1954	1954	1954	1954	0
138	20231120	162400	208534974	1954	1954	1954	1954	0
139	20231120	162300	208534974	1954	1954	1954	1954	0
140	20231120	162200	208534974	1954	1954	1954	1954	0
141	20231120	162100	208534974	1954	1954	1954	1954	0
142	20231120	162000	208534974	1954	1954	1954	1954	0
143	20231120	161900	208534974	1954	1954	1954	1954	0
144	20231120	161800	208534974	1954	1954	1954	1954	0
145	20231120	161700	208534974	1954	1954	1954	1954	0
146	20231120	161600	208534974	1954	1954	1954	1954	0
147	20231120	161500	208534974	1954	1954	1954	1954	0
148	20231120	161400	208534974	1954	1954	1954	1954	0
149	20231120	161300	208534974	1954	1954	1954	1954	0
150	20231120	161200	208534974	1954	1954	1954	1954	0
151	20231120	161100	208534974	1954	1954	1954	1954	0
152	20231120	161000	208534974	1954	1954	1954	1954	2875
153	20231120	160900	208534974	1954	1954	1954	1954	0
154	20231120	160800	208534974	1954	1954	1954	1954	0
155	20231120	160700	208534974	1954	1954	1954	1954	0
156	20231120	160600	208534974	1954	1954	1954	1954	0
157	20231120	160500	208534974	1954	1954	1954	1954	0
158	20231120	160400	208534974	1954	1954	1954	1954	0
159	20231120	160300	208534974	1954	1954	1954	1954	0
160	20231120	160200	208534974	1954	1954	1954	1954	0
161	20231120	160100	208534974	1954	1954	1954	1954	0
162	20231120	160000	208534974	1954	1954	1954	1954	0
163	20231120	155900	208534974	1954	1954	1954	1954	0
164	20231120	155800	208534974	1954	1954	1954	1954	0
165	20231120	155700	208534974	1954	1954	1954	1954	0
166	20231120	155600	208534974	1954	1954	1954	1954	0
167	20231120	155500	208534974	1954	1954	1954	1954	0
168	20231120	155400	208534974	1954	1954	1954	1954	0
169	20231120	155300	208534974	1954	1954	1954	1954	0
170	20231120	155200	208534974	1954	1954	1954	1954	0
171	20231120	155100	208534974	1954	1954	1954	1954	0
172	20231120	155000	208534974	1954	1954	1954	1954	0
173	20231120	154900	208534974	1954	1954	1954	1954	0
174	20231120	154800	208534974	1954	1954	1954	1954	0
175	20231120	154700	208534974	1954	1954	1954	1954	0
176	20231120	154600	208534974	1954	1954	1954	1954	0
177	20231120	154500	208534974	1954	1954	1954	1954	0
178	20231120	154400	208534974	1954	1954	1954	1954	0
179	20231120	154300	208534974	1954	1954	1954	1954	0
180	20231120	154200	208534974	1954	1954	1954	1954	0
181	20231120	154100	208534974	1954	1954	1954	1954	0
182	20231120	154000	208534974	1954	1954	1954	1954	2875
183	20231120	153900	208534974	1954	1954	1954	1954	0
184	20231120	153800	208534974	1954	1954	1954	1954	0
185	20231120	153700	208534974	1954	1954	1954	1954	0
186	20231120	153600	208534974	1954	1954	1954	1954	0
187	20231120	153500	208534974	1954	1954	1954	1954	0
188	20231120	153400	208534974	1954	1954	1954	1954	0
189	20231120	153300	208534974	1954	1954	1954	1954	0
190	20231120	153200	208534974	1954	1954	1954	1954	0
191	20231120	153100	208534974	1954	1954	1954	1954	0
192	20231120	153000	208534974	1954	1954	1954	1954	2875
193	20231120	152900	202917224	1954	1954	1954	1954	0
194	20231120	152800	202917224	1954	1954	1954	1954	0
195	20231120	152700	202917224	1954	1954	1954	1954	0
196	20231120	152600	202917224	1954	1954	1954	1954	0
197	20231120	152500	202917224	1954	1954	1954	1954	0
198	20231120	152400	202917224	1954	1954	1954	1954	0
199	20231120	152300	202917224	1954	1954	1954	1954	0
200	20231120	152200	202917224	1954	1954	1954	1954	0
201	20231120	152100	202917224	1954	1954	1954	1954	0
202	20231120	152000	202917224	1954	1954	1954	1954	0
203	20231120	151900	202917224	1954	1950	1954	1950	108
204	20231120	151800	202706616	1954	1950	1954	1949	399
205	20231120	151700	201928740	1953	1950	1953	1949	292
206	20231120	151600	201359367	1950	1950	1950	1950	3
207	20231120	151500	201353517	1950	1951	1954	1950	652
208	20231120	151400	200080602	1951	1951	1951	1950	576
209	20231120	151300	198956926	1951	1954	1954	1951	1540
210	20231120	151200	195951785	1953	1953	1953	1953	1
211	20231120	151100	195949832	1954	1952	1954	1952	4
212	20231120	151000	195942020	1954	1954	1954	1954	2
213	20231120	150900	195938112	1952	1952	1952	1952	213
214	20231120	150800	195522336	1952	1952	1952	1952	25
215	20231120	150700	195473536	1954	1954	1954	1954	24
216	20231120	150600	195426640	1953	1953	1953	1953	1
217	20231120	150500	195424687	1954	1954	1954	1954	0
218	20231120	150400	195424687	1954	1954	1954	1954	0
219	20231120	150300	195424687	1954	1954	1954	1954	10
220	20231120	150200	195405147	1954	1953	1954	1953	4
221	20231120	150100	195397332	1954	1953	1954	1953	8
222	20231120	150000	195381707	1953	1953	1953	1953	85
223	20231120	145900	195215702	1952	1952	1952	1952	0
224	20231120	145800	195215702	1952	1952	1952	1952	510
225	20231120	145700	194220182	1951	1951	1951	1951	0
226	20231120	145600	194220182	1951	1951	1951	1951	10
227	20231120	145500	194200672	1951	1951	1951	1951	180
228	20231120	145400	193849492	1951	1951	1951	1951	0
229	20231120	145300	193849492	1951	1951	1951	1951	0
230	20231120	145200	193849492	1951	1951	1951	1951	285
231	20231120	145100	193293457	1952	1950	1952	1950	58
232	20231120	145000	193180327	1951	1949	1951	1949	670
233	20231120	144900	191874281	1950	1950	1950	1950	2
234	20231120	144800	191870381	1949	1949	1949	1949	129
235	20231120	144700	191618960	1951	1951	1951	1951	0
236	20231120	144600	191618960	1951	1951	1951	1951	0
237	20231120	144500	191618960	1951	1951	1951	1951	0
238	20231120	144400	191618960	1951	1950	1951	1950	302
239	20231120	144300	191030058	1951	1951	1951	1951	1
240	20231120	144200	191028107	1950	1950	1950	1950	0
241	20231120	144100	191028107	1950	1950	1950	1950	10
242	20231120	144000	191008607	1949	1949	1949	1949	0
243	20231120	143900	191008607	1949	1949	1949	1949	0
244	20231120	143800	191008607	1949	1949	1949	1949	1000
245	20231120	143700	189059607	1952	1952	1952	1952	0
246	20231120	143600	189059607	1952	1952	1952	1952	0
247	20231120	143500	189059607	1952	1952	1952	1952	0
248	20231120	143400	189059607	1952	1952	1952	1952	0
249	20231120	143300	189059607	1952	1952	1952	1952	1
250	20231120	143200	189057655	1951	1951	1951	1951	1
251	20231120	143100	189055704	1949	1952	1952	1949	259
252	20231120	143000	188550607	1952	1952	1952	1952	0
253	20231120	142900	188550607	1952	1952	1952	1952	0
254	20231120	142800	188550607	1952	1952	1952	1952	0
255	20231120	142700	188550607	1952	1952	1952	1952	30
256	20231120	142600	188492047	1952	1952	1952	1952	0
257	20231120	142500	188492047	1952	1952	1952	1952	0
258	20231120	142400	188492047	1952	1952	1952	1952	2
259	20231120	142300	188488143	1948	1948	1948	1948	4
260	20231120	142200	188480351	1948	1949	1949	1948	200
261	20231120	142100	188090700	1952	1952	1952	1952	0
262	20231120	142000	188090700	1952	1952	1952	1952	0
263	20231120	141900	188090700	1952	1952	1952	1952	2
264	20231120	141800	188086796	1949	1949	1949	1949	0
265	20231120	141700	188086796	1949	1949	1949	1949	70
266	20231120	141600	187950366	1949	1949	1949	1949	259
267	20231120	141500	187445575	1952	1952	1952	1952	0
268	20231120	141400	187445575	1952	1952	1952	1952	0
269	20231120	141300	187445575	1952	1952	1952	1952	2
270	20231120	141200	187441671	1949	1949	1949	1949	5
271	20231120	141100	187431926	1952	1950	1952	1949	532
272	20231120	141000	186393520	1952	1952	1952	1952	0
273	20231120	140900	186393520	1952	1952	1952	1952	72
274	20231120	140800	186252976	1952	1951	1952	1951	43
275	20231120	140700	186169051	1952	1952	1952	1952	0
276	20231120	140600	186169051	1952	1952	1952	1952	0
277	20231120	140500	186169051	1952	1952	1952	1952	2
278	20231120	140400	186165147	1949	1952	1952	1949	101
279	20231120	140300	185968292	1949	1949	1949	1949	0
280	20231120	140200	185968292	1949	1949	1949	1949	1579
281	20231120	140100	182890821	1949	1949	1949	1949	0
282	20231120	140000	182890821	1949	1949	1949	1949	0
283	20231120	135900	182890821	1949	1949	1949	1949	1
284	20231120	135800	182888872	1953	1953	1953	1953	0
285	20231120	135700	182888872	1953	1953	1953	1953	0
286	20231120	135600	182888872	1953	1953	1953	1953	1
287	20231120	135500	182886919	1948	1948	1948	1948	0
288	20231120	135400	182886919	1948	1948	1948	1948	0
289	20231120	135300	182886919	1948	1948	1948	1948	0
290	20231120	135200	182886919	1948	1948	1948	1948	0
291	20231120	135100	182886919	1948	1948	1948	1948	0
292	20231120	135000	182886919	1948	1948	1948	1948	0
293	20231120	134900	182886919	1948	1948	1948	1948	0
294	20231120	134800	182886919	1948	1948	1948	1948	0
295	20231120	134700	182886919	1948	1948	1948	1948	0
296	20231120	134600	182886919	1948	1948	1948	1948	40
297	20231120	134500	182808999	1948	1948	1948	1948	20
298	20231120	134400	182770039	1954	1954	1954	1954	2
299	20231120	134300	182766131	1953	1953	1954	1953	1077
300	20231120	134200	180662740	1953	1953	1953	1953	0
301	20231120	134100	180662740	1953	1953	1953	1953	0
302	20231120	134000	180662740	1953	1953	1953	1953	0
303	20231120	133900	180662740	1953	1953	1953	1953	0
304	20231120	133800	180662740	1953	1953	1953	1953	0
305	20231120	133700	180662740	1953	1953	1953	1953	0
306	20231120	133600	180662740	1953	1953	1953	1953	0
307	20231120	133500	180662740	1953	1953	1953	1953	0
308	20231120	133400	180662740	1953	1953	1953	1953	0
309	20231120	133300	180662740	1953	1948	1954	1948	93
310	20231120	133200	180481382	1950	1950	1950	1948	15
311	20231120	133100	180452136	1954	1954	1954	1954	0
312	20231120	133000	180452136	1954	1953	1954	1953	26
313	20231120	132900	180401357	1950	1950	1950	1950	1
314	20231120	132800	180399407	1953	1953	1953	1953	0
315	20231120	132700	180399407	1953	1953	1953	1953	1
316	20231120	132600	180397454	1954	1954	1954	1954	0
317	20231120	132500	180397454	1954	1954	1954	1954	1066
318	20231120	132400	178314490	1954	1954	1954	1954	0
319	20231120	132300	178314490	1954	1954	1954	1954	4
320	20231120	132200	178306674	1954	1954	1954	1954	0
321	20231120	132100	178306674	1954	1954	1954	1954	0
322	20231120	132000	178306674	1954	1953	1954	1953	2
323	20231120	131900	178302767	1946	1947	1947	1946	1000
324	20231120	131800	176356757	1954	1954	1954	1954	0
325	20231120	131700	176356757	1954	1954	1954	1954	0
326	20231120	131600	176356757	1954	1954	1954	1954	0
327	20231120	131500	176356757	1954	1954	1954	1954	0
328	20231120	131400	176356757	1954	1954	1954	1954	0
329	20231120	131300	176356757	1954	1949	1954	1949	1500
330	20231120	131200	173430512	1949	1948	1949	1948	2
331	20231120	131100	173426615	1945	1945	1945	1945	5
332	20231120	131000	173416890	1944	1944	1944	1944	100
333	20231120	130900	173222490	1944	1944	1944	1944	0
334	20231120	130800	173222490	1944	1944	1944	1944	0
335	20231120	130700	173222490	1944	1944	1944	1944	0
336	20231120	130600	173222490	1944	1944	1944	1944	0
337	20231120	130500	173222490	1944	1944	1944	1944	0
338	20231120	130400	173222490	1944	1944	1944	1944	20
339	20231120	130300	173183610	1944	1944	1944	1944	0
340	20231120	130200	173183610	1944	1944	1944	1944	30
341	20231120	130100	173125290	1944	1944	1944	1944	2
342	20231120	130000	173121402	1943	1943	1943	1943	0
343	20231120	125900	173121402	1943	1943	1943	1943	0
344	20231120	125800	173121402	1943	1944	1944	1943	100
345	20231120	125700	172927007	1943	1943	1943	1943	0
346	20231120	125600	172927007	1943	1943	1943	1943	0
347	20231120	125500	172927007	1943	1943	1943	1943	0
348	20231120	125400	172927007	1943	1943	1943	1943	0
349	20231120	125300	172927007	1943	1943	1943	1943	0
350	20231120	125200	172927007	1943	1943	1943	1943	648
351	20231120	125100	171667943	1943	1948	1948	1943	70
352	20231120	125000	171531883	1949	1949	1949	1949	57
353	20231120	124900	171420790	1949	1949	1949	1949	2
354	20231120	124800	171416892	1944	1944	1944	1944	0
355	20231120	124700	171416892	1944	1944	1944	1944	0
356	20231120	124600	171416892	1944	1944	1944	1944	0
357	20231120	124500	171416892	1944	1944	1944	1944	500
358	20231120	124400	170444892	1944	1947	1947	1944	2500
359	20231120	124300	165582220	1947	1948	1948	1947	269
360	20231120	124200	165058450	1950	1950	1950	1950	7
361	20231120	124100	165044800	1950	1949	1950	1948	1257
362	20231120	124000	162595690	1950	1950	1950	1950	46
363	20231120	123900	162505990	1950	1950	1950	1950	1
364	20231120	123800	162504040	1951	1951	1951	1951	0
365	20231120	123700	162504040	1951	1951	1951	1951	0
366	20231120	123600	162504040	1951	1951	1951	1951	0
367	20231120	123500	162504040	1951	1951	1951	1951	0
368	20231120	123400	162504040	1951	1950	1951	1950	390
369	20231120	123300	161743151	1951	1951	1951	1951	0
370	20231120	123200	161743151	1951	1951	1951	1951	0
371	20231120	123100	161743151	1951	1951	1951	1951	0
372	20231120	123000	161743151	1951	1951	1951	1951	1
373	20231120	122900	161741200	1949	1950	1950	1949	470
374	20231120	122800	160824701	1951	1951	1951	1951	0
375	20231120	122700	160824701	1951	1951	1951	1951	0
376	20231120	122600	160824701	1951	1951	1951	1951	0
377	20231120	122500	160824701	1951	1951	1951	1951	0
378	20231120	122400	160824701	1951	1951	1951	1951	0
379	20231120	122300	160824701	1951	1951	1951	1951	500
380	20231120	122200	159849201	1953	1953	1953	1953	0
381	20231120	122100	159849201	1953	1953	1953	1953	16
382	20231120	122000	159817953	1953	1953	1953	1953	2
383	20231120	121900	159814047	1950	1950	1950	1950	0
384	20231120	121800	159814047	1950	1950	1950	1950	0
385	20231120	121700	159814047	1950	1951	1951	1950	700
386	20231120	121600	158448777	1953	1953	1953	1953	1
387	20231120	121500	158446824	1950	1952	1952	1950	1315
388	20231120	121400	155882572	1953	1950	1953	1950	4339
389	20231120	121300	147421507	1953	1953	1953	1953	0
390	20231120	121200	147421507	1953	1953	1953	1953	21
391	20231120	121100	147380494	1954	1954	1954	1954	0
392	20231120	121000	147380494	1954	1954	1954	1954	0
393	20231120	120900	147380494	1954	1953	1954	1950	494
394	20231120	120800	146416997	1953	1954	1954	1953	418
395	20231120	120700	145600633	1953	1955	1955	1953	118
396	20231120	120600	145370141	1958	1958	1958	1958	0
397	20231120	120500	145370141	1958	1957	1958	1957	2
398	20231120	120400	145366226	1955	1955	1955	1955	0
399	20231120	120300	145366226	1955	1955	1955	1955	0
400	20231120	120200	145366226	1955	1955	1955	1955	300
401	20231120	120100	144779726	1958	1958	1958	1958	0
402	20231120	120000	144779726	1958	1953	1958	1953	2054
403	20231120	115900	140767994	1958	1958	1958	1958	0
404	20231120	115800	140767994	1958	1952	1958	1952	35
405	20231120	115700	140699568	1953	1953	1953	1953	0
406	20231120	115600	140699568	1953	1953	1953	1953	0
407	20231120	115500	140699568	1953	1953	1953	1951	1800
408	20231120	115400	137186218	1953	1953	1953	1953	0
409	20231120	115300	137186218	1953	1953	1953	1953	1050
410	20231120	115200	135135568	1952	1956	1956	1952	2701
411	20231120	115100	129858729	1956	1956	1956	1956	1
412	20231120	115000	129856773	1956	1956	1956	1956	259
413	20231120	114900	129350169	1958	1958	1958	1958	70
414	20231120	114800	129213109	1956	1956	1956	1956	29
415	20231120	114700	129156385	1958	1958	1958	1958	0
416	20231120	114600	129156385	1958	1958	1958	1958	0
417	20231120	114500	129156385	1958	1957	1958	1957	31
418	20231120	114400	129095717	1958	1958	1958	1958	266
419	20231120	114300	128574889	1959	1958	1959	1958	98
420	20231120	114200	128382942	1958	1958	1958	1958	0
421	20231120	114100	128382942	1958	1958	1958	1958	0
422	20231120	114000	128382942	1958	1958	1958	1958	2
423	20231120	113900	128379026	1958	1958	1958	1958	0
424	20231120	113800	128379026	1958	1958	1958	1956	57
425	20231120	113700	128267422	1958	1958	1958	1958	502
426	20231120	113600	127284506	1958	1958	1958	1958	20
427	20231120	113500	127245346	1956	1956	1956	1956	0
428	20231120	113400	127245346	1956	1957	1957	1956	502
429	20231120	113300	126262934	1959	1959	1959	1959	0
430	20231120	113200	126262934	1959	1959	1959	1959	1
431	20231120	113100	126260975	1960	1958	1960	1958	102
432	20231120	113000	126061256	1960	1960	1960	1960	0
433	20231120	112900	126061256	1960	1959	1960	1959	601
434	20231120	112800	124883896	1959	1959	1960	1959	508
435	20231120	112700	123888722	1957	1957	1957	1957	3
436	20231120	112600	123882851	1957	1960	1960	1957	53
437	20231120	112500	123778974	1961	1960	1961	1960	290
438	20231120	112400	123210573	1961	1961	1961	1961	500
439	20231120	112300	122230073	1960	1960	1960	1960	2
440	20231120	112200	122226153	1963	1963	1963	1963	0
441	20231120	112100	122226153	1963	1963	1963	1963	0
442	20231120	112000	122226153	1963	1963	1963	1963	0
443	20231120	111900	122226153	1963	1962	1963	1960	65
444	20231120	111800	122098623	1963	1962	1963	1960	1929
445	20231120	111700	118315440	1961	1960	1961	1960	1520
446	20231120	111600	115336138	1960	1958	1960	1958	835
447	20231120	111500	113700374	1959	1958	1959	1956	1036
448	20231120	111400	111672652	1956	1958	1959	1956	436
449	20231120	111300	110819813	1959	1959	1959	1959	10
450	20231120	111200	110800223	1959	1957	1959	1956	4523
451	20231120	111100	101948272	1956	1956	1956	1956	348
452	20231120	111000	101267584	1956	1956	1957	1956	77
453	20231120	110900	101116947	1956	1954	1957	1953	5153
454	20231120	110800	91044871	1953	1953	1953	1953	1
455	20231120	110700	91042918	1952	1953	1953	1952	1700
456	20231120	110600	87724403	1954	1953	1954	1953	1886
457	20231120	110500	84041044	1953	1953	1953	1953	470
458	20231120	110400	83123134	1952	1952	1952	1952	0
459	20231120	110300	83123134	1952	1952	1952	1952	0
460	20231120	110200	83123134	1952	1952	1952	1952	1
461	20231120	110100	83121182	1953	1953	1953	1952	37
462	20231120	110000	83048955	1952	1952	1952	1952	848
463	20231120	105900	81393659	1952	1952	1952	1952	0
464	20231120	105800	81393659	1952	1952	1952	1952	0
465	20231120	105700	81393659	1952	1952	1952	1952	0
466	20231120	105600	81393659	1952	1952	1952	1952	0
467	20231120	105500	81393659	1952	1952	1952	1952	0
468	20231120	105400	81393659	1952	1952	1952	1952	8
469	20231120	105300	81378043	1952	1952	1952	1952	0
470	20231120	105200	81378043	1952	1945	1952	1945	65
471	20231120	105100	81251234	1953	1953	1953	1953	0
472	20231120	105000	81251234	1953	1946	1953	1946	807
473	20231120	104900	79680798	1952	1952	1952	1952	1
474	20231120	104800	79678846	1953	1952	1953	1952	401
475	20231120	104700	78896093	1952	1950	1952	1950	11
476	20231120	104600	78874628	1950	1950	1950	1950	1
477	20231120	104500	78872678	1953	1953	1953	1953	0
478	20231120	104400	78872678	1953	1953	1953	1952	74
479	20231120	104300	78728163	1953	1944	1953	1943	120
480	20231120	104200	78494879	1944	1949	1949	1944	145
481	20231120	104100	78212749	1953	1953	1953	1953	0
482	20231120	104000	78212749	1953	1953	1953	1953	50
483	20231120	103900	78115099	1954	1954	1954	1954	28
484	20231120	103800	78060387	1954	1950	1954	1950	105
485	20231120	103700	77855628	1955	1955	1955	1955	0
486	20231120	103600	77855628	1955	1948	1955	1948	4301
487	20231120	103500	69469159	1945	1948	1948	1945	54
488	20231120	103400	69363970	1948	1947	1948	1947	82
489	20231120	103300	69204313	1948	1948	1948	1948	160
490	20231120	103200	68892633	1948	1948	1948	1948	50
491	20231120	103100	68795233	1948	1947	1948	1947	30
492	20231120	103000	68736794	1948	1948	1948	1948	0
493	20231120	102900	68736794	1948	1947	1948	1947	1000
494	20231120	102800	66788950	1947	1947	1947	1947	144
495	20231120	102700	66508582	1947	1947	1947	1947	0
496	20231120	102600	66508582	1947	1946	1947	1946	857
497	20231120	102500	64840315	1946	1946	1946	1946	30
498	20231120	102400	64781935	1946	1944	1946	1944	11
499	20231120	102300	64760549	1944	1944	1944	1944	89
500	20231120	102200	64587533	1947	1947	1947	1947	2
501	20231120	102100	64583639	1944	1944	1944	1944	10
502	20231120	102000	64564199	1947	1947	1947	1947	5
503	20231120	101900	64554464	1947	1947	1947	1947	0
504	20231120	101800	64554464	1947	1947	1947	1947	57
505	20231120	101700	64443485	1947	1944	1947	1944	862
506	20231120	101600	62767751	1945	1945	1945	1945	800
507	20231120	101500	61211751	1948	1948	1948	1948	0
508	20231120	101400	61211751	1948	1948	1948	1948	1
509	20231120	101300	61209803	1944	1944	1944	1944	5
510	20231120	101200	61200083	1949	1949	1949	1949	0
511	20231120	101100	61200083	1949	1949	1949	1949	0
512	20231120	101000	61200083	1949	1949	1949	1949	0
513	20231120	100900	61200083	1949	1949	1949	1949	11
514	20231120	100800	61178644	1950	1949	1950	1949	2
515	20231120	100700	61174745	1950	1950	1950	1950	0
516	20231120	100600	61174745	1950	1949	1950	1949	6000
517	20231120	100500	49475036	1949	1949	1949	1949	3000
518	20231120	100400	43628036	1949	1949	1949	1949	1
519	20231120	100300	43626087	1948	1948	1949	1948	801
520	20231120	100200	42065738	1948	1943	1948	1943	86
521	20231120	100100	41898468	1947	1943	1947	1943	1896
522	20231120	100000	38211124	1943	1943	1943	1943	3
523	20231120	095900	38205295	1949	1949	1949	1949	2
524	20231120	095800	38201397	1943	1943	1943	1943	254
525	20231120	095700	37707875	1949	1949	1949	1949	0
526	20231120	095600	37707875	1949	1949	1949	1949	245
527	20231120	095500	37230370	1949	1949	1949	1949	35
528	20231120	095400	37162155	1949	1949	1949	1949	0
529	20231120	095300	37162155	1949	1949	1949	1949	0
530	20231120	095200	37162155	1949	1949	1949	1949	30
531	20231120	095100	37103685	1949	1949	1949	1949	100
532	20231120	095000	36908785	1950	1950	1950	1950	0
533	20231120	094900	36908785	1950	1949	1950	1949	3
534	20231120	094800	36902937	1949	1949	1949	1949	0
535	20231120	094700	36902937	1949	1949	1949	1949	46
536	20231120	094600	36813283	1950	1947	1950	1947	100
537	20231120	094500	36618461	1947	1947	1947	1947	8
538	20231120	094400	36602885	1951	1950	1951	1942	4017
539	20231120	094300	28788432	1949	1944	1949	1944	3994
540	20231120	094200	21016410	1944	1943	1944	1939	1713
541	20231120	094100	17688942	1943	1943	1943	1943	1
542	20231120	094000	17686999	1944	1944	1944	1944	0
543	20231120	093900	17686999	1944	1944	1944	1944	0
544	20231120	093800	17686999	1944	1944	1944	1944	0
545	20231120	093700	17686999	1944	1944	1944	1944	5
546	20231120	093600	17677279	1944	1944	1944	1944	2
547	20231120	093500	17673391	1944	1941	1944	1941	447
548	20231120	093400	16805449	1941	1941	1941	1941	50
549	20231120	093300	16708399	1943	1941	1943	1941	1737
550	20231120	093200	13335292	1941	1941	1941	1941	3
551	20231120	093100	13329469	1941	1941	1941	1941	102
552	20231120	093000	13131487	1941	1940	1941	1940	159
553	20231120	092900	12822879	1941	1941	1941	1941	0
554	20231120	092800	12822879	1941	1941	1941	1941	0
555	20231120	092700	12822879	1941	1941	1942	1941	553
556	20231120	092600	11749008	1942	1942	1942	1942	0
557	20231120	092500	11749008	1942	1942	1942	1942	0
558	20231120	092400	11749008	1942	1942	1942	1942	0
559	20231120	092300	11749008	1942	1942	1942	1942	0
560	20231120	092200	11749008	1942	1942	1942	1942	0
561	20231120	092100	11749008	1942	1938	1942	1936	566
562	20231120	092000	10650048	1938	1938	1938	1938	0
563	20231120	091900	10650048	1938	1938	1938	1938	963
564	20231120	091800	8783754	1942	1942	1942	1942	615
565	20231120	091700	7589424	1942	1942	1942	1942	1
566	20231120	091600	7587482	1940	1940	1940	1940	247
567	20231120	091500	7108302	1938	1938	1938	1938	439
568	20231120	091400	6257520	1938	1936	1938	1936	1190
569	20231120	091300	3953580	1935	1935	1935	1935	181
570	20231120	091200	3603345	1935	1935	1936	1935	353
571	20231120	091100	2919969	1929	1929	1929	1929	369
572	20231120	091000	2208168	1929	1929	1929	1929	50
573	20231120	090900	2111718	1929	1929	1929	1929	0
574	20231120	090800	2111718	1929	1929	1929	1929	0
575	20231120	090700	2111718	1929	1929	1936	1929	383
576	20231120	090600	1372022	1926	1927	1927	1926	48
577	20231120	090500	1279528	1927	1927	1927	1927	1
578	20231120	090400	1277601	1927	1927	1927	1927	0
579	20231120	090300	1277601	1927	1927	1927	1927	0
580	20231120	090200	1277601	1927	1927	1927	1927	0
581	20231120	090100	1277601	1927	1927	1927	1927	0
582	20231120	090000	1277601	1927	1927	1927	1927	663