KissMeData/012860/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	185700	916839515	1930	1930	1930	1930	17822
3	20231127	185600	916839515	1930	1930	1930	1930	0
4	20231127	185500	916839515	1930	1930	1930	1930	0
5	20231127	185400	916839515	1930	1930	1930	1930	0
6	20231127	185300	916839515	1930	1930	1930	1930	0
7	20231127	185200	916839515	1930	1930	1930	1930	0
8	20231127	185100	916839515	1930	1930	1930	1930	0
9	20231127	185000	916839515	1930	1930	1930	1930	0
10	20231127	184900	916839515	1930	1930	1930	1930	0
11	20231127	184800	916839515	1930	1930	1930	1930	0
12	20231127	184700	916839515	1930	1930	1930	1930	0
13	20231127	184600	916839515	1930	1930	1930	1930	0
14	20231127	184500	916839515	1930	1930	1930	1930	0
15	20231127	184400	916839515	1930	1930	1930	1930	0
16	20231127	184300	916839515	1930	1930	1930	1930	0
17	20231127	184200	916839515	1930	1930	1930	1930	0
18	20231127	184100	916839515	1930	1930	1930	1930	0
19	20231127	184000	916839515	1930	1930	1930	1930	0
20	20231127	183900	916839515	1930	1930	1930	1930	0
21	20231127	183800	916839515	1930	1930	1930	1930	0
22	20231127	183700	916839515	1930	1930	1930	1930	0
23	20231127	183600	916839515	1930	1930	1930	1930	0
24	20231127	183500	916839515	1930	1930	1930	1930	0
25	20231127	183400	916839515	1930	1930	1930	1930	0
26	20231127	183300	916839515	1930	1930	1930	1930	0
27	20231127	183200	916839515	1930	1930	1930	1930	0
28	20231127	183100	916839515	1930	1930	1930	1930	0
29	20231127	183000	916839515	1930	1930	1930	1930	0
30	20231127	182900	916839515	1930	1930	1930	1930	0
31	20231127	182800	916839515	1930	1930	1930	1930	0
32	20231127	182700	916839515	1930	1930	1930	1930	17822
33	20231127	182600	916839515	1930	1930	1930	1930	0
34	20231127	182500	916839515	1930	1930	1930	1930	0
35	20231127	182400	916839515	1930	1930	1930	1930	0
36	20231127	182300	916839515	1930	1930	1930	1930	0
37	20231127	182200	916839515	1930	1930	1930	1930	0
38	20231127	182100	916839515	1930	1930	1930	1930	0
39	20231127	182000	916839515	1930	1930	1930	1930	0
40	20231127	181900	916839515	1930	1930	1930	1930	0
41	20231127	181800	916839515	1930	1930	1930	1930	0
42	20231127	181700	916839515	1930	1930	1930	1930	0
43	20231127	181600	916839515	1930	1930	1930	1930	0
44	20231127	181500	916839515	1930	1930	1930	1930	0
45	20231127	181400	916839515	1930	1930	1930	1930	0
46	20231127	181300	916839515	1930	1930	1930	1930	0
47	20231127	181200	916839515	1930	1930	1930	1930	0
48	20231127	181100	916839515	1930	1930	1930	1930	0
49	20231127	181000	916839515	1930	1930	1930	1930	0
50	20231127	180900	916839515	1930	1930	1930	1930	0
51	20231127	180800	916839515	1930	1930	1930	1930	0
52	20231127	180700	916839515	1930	1930	1930	1930	0
53	20231127	180600	916839515	1930	1930	1930	1930	0
54	20231127	180500	916839515	1930	1930	1930	1930	0
55	20231127	180400	916839515	1930	1930	1930	1930	0
56	20231127	180300	916839515	1930	1930	1930	1930	0
57	20231127	180200	916839515	1930	1930	1930	1930	0
58	20231127	180100	916839515	1930	1930	1930	1930	0
59	20231127	180000	916839515	1930	1930	1930	1930	0
60	20231127	175900	916839515	1930	1930	1930	1930	0
61	20231127	175800	916839515	1930	1930	1930	1930	0
62	20231127	175700	916839515	1930	1930	1930	1930	17822
63	20231127	175600	916839515	1930	1930	1930	1930	0
64	20231127	175500	916839515	1930	1930	1930	1930	0
65	20231127	175400	916839515	1930	1930	1930	1930	0
66	20231127	175300	916839515	1930	1930	1930	1930	0
67	20231127	175200	916839515	1930	1930	1930	1930	0
68	20231127	175100	916839515	1930	1930	1930	1930	0
69	20231127	175000	916839515	1930	1930	1930	1930	0
70	20231127	174900	916839515	1930	1930	1930	1930	0
71	20231127	174800	916839515	1930	1930	1930	1930	0
72	20231127	174700	916839515	1930	1930	1930	1930	0
73	20231127	174600	916839515	1930	1930	1930	1930	0
74	20231127	174500	916839515	1930	1930	1930	1930	0
75	20231127	174400	916839515	1930	1930	1930	1930	0
76	20231127	174300	916839515	1930	1930	1930	1930	0
77	20231127	174200	916839515	1930	1930	1930	1930	0
78	20231127	174100	916839515	1930	1930	1930	1930	0
79	20231127	174000	916839515	1930	1930	1930	1930	0
80	20231127	173900	916839515	1930	1930	1930	1930	0
81	20231127	173800	916839515	1930	1930	1930	1930	0
82	20231127	173700	916839515	1930	1930	1930	1930	0
83	20231127	173600	916839515	1930	1930	1930	1930	0
84	20231127	173500	916839515	1930	1930	1930	1930	0
85	20231127	173400	916839515	1930	1930	1930	1930	0
86	20231127	173300	916839515	1930	1930	1930	1930	0
87	20231127	173200	916839515	1930	1930	1930	1930	0
88	20231127	173100	916839515	1930	1930	1930	1930	0
89	20231127	173000	916839515	1930	1930	1930	1930	0
90	20231127	172900	916839515	1930	1930	1930	1930	0
91	20231127	172800	916839515	1930	1930	1930	1930	0
92	20231127	172700	916839515	1930	1930	1930	1930	17822
93	20231127	172600	916839515	1930	1930	1930	1930	0
94	20231127	172500	916839515	1930	1930	1930	1930	0
95	20231127	172400	916839515	1930	1930	1930	1930	0
96	20231127	172300	916839515	1930	1930	1930	1930	0
97	20231127	172200	916839515	1930	1930	1930	1930	0
98	20231127	172100	916839515	1930	1930	1930	1930	0
99	20231127	172000	916839515	1930	1930	1930	1930	0
100	20231127	171900	916839515	1930	1930	1930	1930	0
101	20231127	171800	916839515	1930	1930	1930	1930	0
102	20231127	171700	916839515	1930	1930	1930	1930	0
103	20231127	171600	916839515	1930	1930	1930	1930	0
104	20231127	171500	916839515	1930	1930	1930	1930	0
105	20231127	171400	916839515	1930	1930	1930	1930	0
106	20231127	171300	916839515	1930	1930	1930	1930	0
107	20231127	171200	916839515	1930	1930	1930	1930	0
108	20231127	171100	916839515	1930	1930	1930	1930	0
109	20231127	171000	916839515	1930	1930	1930	1930	0
110	20231127	170900	916839515	1930	1930	1930	1930	0
111	20231127	170800	916839515	1930	1930	1930	1930	0
112	20231127	170700	916839515	1930	1930	1930	1930	0
113	20231127	170600	916839515	1930	1930	1930	1930	0
114	20231127	170500	916839515	1930	1930	1930	1930	0
115	20231127	170400	916839515	1930	1930	1930	1930	0
116	20231127	170300	916839515	1930	1930	1930	1930	0
117	20231127	170200	916839515	1930	1930	1930	1930	0
118	20231127	170100	916839515	1930	1930	1930	1930	0
119	20231127	170000	916839515	1930	1930	1930	1930	0
120	20231127	165900	916839515	1930	1930	1930	1930	0
121	20231127	165800	916839515	1930	1930	1930	1930	0
122	20231127	165700	916839515	1930	1930	1930	1930	17822
123	20231127	165600	916839515	1930	1930	1930	1930	0
124	20231127	165500	916839515	1930	1930	1930	1930	0
125	20231127	165400	916839515	1930	1930	1930	1930	0
126	20231127	165300	916839515	1930	1930	1930	1930	0
127	20231127	165200	916839515	1930	1930	1930	1930	0
128	20231127	165100	916839515	1930	1930	1930	1930	0
129	20231127	165000	916839515	1930	1930	1930	1930	0
130	20231127	164900	916839515	1930	1930	1930	1930	0
131	20231127	164800	916839515	1930	1930	1930	1930	0
132	20231127	164700	916839515	1930	1930	1930	1930	0
133	20231127	164600	916839515	1930	1930	1930	1930	0
134	20231127	164500	916839515	1930	1930	1930	1930	0
135	20231127	164400	916839515	1930	1930	1930	1930	0
136	20231127	164300	916839515	1930	1930	1930	1930	0
137	20231127	164200	916839515	1930	1930	1930	1930	0
138	20231127	164100	916839515	1930	1930	1930	1930	0
139	20231127	164000	916839515	1930	1930	1930	1930	0
140	20231127	163900	916839515	1930	1930	1930	1930	0
141	20231127	163800	916839515	1930	1930	1930	1930	0
142	20231127	163700	916839515	1930	1930	1930	1930	0
143	20231127	163600	916839515	1930	1930	1930	1930	0
144	20231127	163500	916839515	1930	1930	1930	1930	0
145	20231127	163400	916839515	1930	1930	1930	1930	0
146	20231127	163300	916839515	1930	1930	1930	1930	0
147	20231127	163200	916839515	1930	1930	1930	1930	0
148	20231127	163100	916839515	1930	1930	1930	1930	0
149	20231127	163000	916839515	1930	1930	1930	1930	0
150	20231127	162900	916839515	1930	1930	1930	1930	0
151	20231127	162800	916839515	1930	1930	1930	1930	0
152	20231127	162700	916839515	1930	1930	1930	1930	17822
153	20231127	162600	916839515	1930	1930	1930	1930	0
154	20231127	162500	916839515	1930	1930	1930	1930	0
155	20231127	162400	916839515	1930	1930	1930	1930	0
156	20231127	162300	916839515	1930	1930	1930	1930	0
157	20231127	162200	916839515	1930	1930	1930	1930	0
158	20231127	162100	916839515	1930	1930	1930	1930	0
159	20231127	162000	916839515	1930	1930	1930	1930	0
160	20231127	161900	916839515	1930	1930	1930	1930	0
161	20231127	161800	916839515	1930	1930	1930	1930	0
162	20231127	161700	916839515	1930	1930	1930	1930	0
163	20231127	161600	916839515	1930	1930	1930	1930	0
164	20231127	161500	916839515	1930	1930	1930	1930	0
165	20231127	161400	916839515	1930	1930	1930	1930	0
166	20231127	161300	916839515	1930	1930	1930	1930	0
167	20231127	161200	916839515	1930	1930	1930	1930	0
168	20231127	161100	916839515	1930	1930	1930	1930	0
169	20231127	161000	916839515	1930	1930	1930	1930	0
170	20231127	160900	916839515	1930	1930	1930	1930	0
171	20231127	160800	916839515	1930	1930	1930	1930	0
172	20231127	160700	916839515	1930	1930	1930	1930	0
173	20231127	160600	916839515	1930	1930	1930	1930	0
174	20231127	160500	916839515	1930	1930	1930	1930	0
175	20231127	160400	916839515	1930	1930	1930	1930	0
176	20231127	160300	916839515	1930	1930	1930	1930	0
177	20231127	160200	916839515	1930	1930	1930	1930	0
178	20231127	160100	916839515	1930	1930	1930	1930	0
179	20231127	160000	916839515	1930	1930	1930	1930	0
180	20231127	155900	916839515	1930	1930	1930	1930	0
181	20231127	155800	916839515	1930	1930	1930	1930	0
182	20231127	155700	916839515	1930	1930	1930	1930	17822
183	20231127	155600	916839515	1930	1930	1930	1930	0
184	20231127	155500	916839515	1930	1930	1930	1930	0
185	20231127	155400	916839515	1930	1930	1930	1930	0
186	20231127	155300	916839515	1930	1930	1930	1930	0
187	20231127	155200	916839515	1930	1930	1930	1930	0
188	20231127	155100	916839515	1930	1930	1930	1930	0
189	20231127	155000	916839515	1930	1930	1930	1930	0
190	20231127	154900	916839515	1930	1930	1930	1930	0
191	20231127	154800	916839515	1930	1930	1930	1930	0
192	20231127	154700	916839515	1930	1930	1930	1930	0
193	20231127	154600	916839515	1930	1930	1930	1930	0
194	20231127	154500	916839515	1930	1930	1930	1930	0
195	20231127	154400	916839515	1930	1930	1930	1930	0
196	20231127	154300	916839515	1930	1930	1930	1930	0
197	20231127	154200	916839515	1930	1930	1930	1930	0
198	20231127	154100	916839515	1930	1930	1930	1930	0
199	20231127	154000	916839515	1930	1930	1930	1930	0
200	20231127	153900	916839515	1930	1930	1930	1930	0
201	20231127	153800	916839515	1930	1930	1930	1930	0
202	20231127	153700	916839515	1930	1930	1930	1930	0
203	20231127	153600	916839515	1930	1930	1930	1930	0
204	20231127	153500	916839515	1930	1930	1930	1930	0
205	20231127	153400	916839515	1930	1930	1930	1930	0
206	20231127	153300	916839515	1930	1930	1930	1930	0
207	20231127	153200	916839515	1930	1930	1930	1930	0
208	20231127	153100	916839515	1930	1930	1930	1930	0
209	20231127	153000	916839515	1930	1930	1930	1930	17822
210	20231127	152900	882443055	1921	1921	1921	1921	0
211	20231127	152800	882443055	1921	1921	1921	1921	0
212	20231127	152700	882443055	1921	1921	1921	1921	0
213	20231127	152600	882443055	1921	1921	1921	1921	0
214	20231127	152500	882443055	1921	1921	1921	1921	0
215	20231127	152400	882443055	1921	1921	1921	1921	0
216	20231127	152300	882443055	1921	1921	1921	1921	0
217	20231127	152200	882443055	1921	1921	1921	1921	0
218	20231127	152100	882443055	1921	1921	1921	1921	0
219	20231127	152000	882443055	1921	1921	1921	1921	0
220	20231127	151900	882443055	1921	1930	1930	1921	30129
221	20231127	151800	824370285	1930	1933	1933	1930	17250
222	20231127	151700	791052917	1933	1935	1935	1933	2847
223	20231127	151600	785547704	1935	1936	1936	1935	3026
224	20231127	151500	779692384	1936	1937	1937	1935	598
225	20231127	151400	778535177	1935	1937	1937	1935	1859
226	20231127	151300	774935655	1937	1937	1938	1936	4325
227	20231127	151200	766559928	1938	1937	1938	1936	3634
228	20231127	151100	759521065	1937	1936	1937	1936	1413
229	20231127	151000	756784507	1936	1937	1937	1936	14679
230	20231127	150900	728352284	1937	1938	1938	1937	2113
231	20231127	150800	724257668	1938	1939	1939	1938	7159
232	20231127	150700	710383480	1939	1939	1939	1939	650
233	20231127	150600	709123130	1939	1940	1940	1938	1180
234	20231127	150500	706835433	1938	1938	1938	1938	0
235	20231127	150400	706835433	1938	1938	1938	1938	0
236	20231127	150300	706835433	1938	1939	1939	1938	360
237	20231127	150200	706137673	1940	1940	1940	1940	57
238	20231127	150100	706027093	1940	1940	1940	1940	650
239	20231127	150000	704766093	1940	1938	1940	1938	102
240	20231127	145900	704568413	1938	1941	1941	1938	5857
241	20231127	145800	693211377	1941	1940	1941	1940	292
242	20231127	145700	692644705	1940	1940	1940	1940	599
243	20231127	145600	691482645	1940	1940	1940	1940	34
244	20231127	145500	691416685	1940	1940	1940	1940	686
245	20231127	145400	690085845	1940	1940	1940	1940	2804
246	20231127	145300	684646085	1940	1939	1940	1939	520
247	20231127	145200	683637785	1939	1940	1940	1939	413
248	20231127	145100	682836589	1940	1940	1941	1940	6477
249	20231127	145000	670270879	1940	1940	1942	1940	905
250	20231127	144900	668515171	1940	1939	1940	1939	646
251	20231127	144800	667262477	1940	1940	1940	1940	655
252	20231127	144700	665991777	1939	1941	1941	1939	3152
253	20231127	144600	659878290	1941	1941	1941	1941	0
254	20231127	144500	659878290	1941	1941	1941	1941	200
255	20231127	144400	659490090	1943	1940	1943	1940	58
256	20231127	144300	659377540	1940	1943	1943	1940	1138
257	20231127	144200	657168372	1943	1943	1943	1943	0
258	20231127	144100	657168372	1943	1943	1943	1943	0
259	20231127	144000	657168372	1943	1943	1943	1943	0
260	20231127	143900	657168372	1943	1943	1943	1943	300
261	20231127	143800	656585472	1944	1944	1944	1944	403
262	20231127	143700	655802040	1943	1941	1943	1941	349
263	20231127	143600	655123997	1941	1941	1941	1941	1
264	20231127	143500	655122056	1941	1941	1941	1941	0
265	20231127	143400	655122056	1941	1941	1941	1941	51
266	20231127	143300	655023065	1944	1944	1944	1944	0
267	20231127	143200	655023065	1944	1944	1944	1944	70
268	20231127	143100	654886985	1944	1942	1944	1942	7000
269	20231127	143000	641281503	1941	1941	1941	1941	68
270	20231127	142900	641149515	1942	1942	1942	1942	250
271	20231127	142800	640664015	1942	1942	1942	1942	1500
272	20231127	142700	637751015	1939	1939	1939	1939	1000
273	20231127	142600	635812015	1939	1939	1939	1939	67
274	20231127	142500	635682102	1939	1940	1940	1939	80
275	20231127	142400	635526969	1940	1940	1940	1940	51
276	20231127	142300	635428029	1940	1940	1940	1940	484
277	20231127	142200	634489069	1940	1943	1943	1940	44
278	20231127	142100	634403637	1940	1942	1942	1940	300
279	20231127	142000	633821633	1940	1940	1940	1940	18
280	20231127	141900	633786713	1940	1940	1940	1940	0
281	20231127	141800	633786713	1940	1943	1943	1940	101
282	20231127	141700	633590760	1943	1941	1943	1941	317
283	20231127	141600	632974831	1940	1940	1940	1940	100
284	20231127	141500	632780831	1939	1943	1943	1939	388
285	20231127	141400	632028341	1943	1940	1943	1940	335
286	20231127	141300	631377454	1940	1940	1940	1940	0
287	20231127	141200	631377454	1940	1939	1940	1938	2480
288	20231127	141100	626571188	1938	1940	1940	1938	1802
289	20231127	141000	623078772	1938	1938	1938	1938	0
290	20231127	140900	623078772	1938	1939	1939	1938	110
291	20231127	140800	622865587	1938	1939	1939	1938	1055
292	20231127	140700	620820119	1940	1939	1940	1939	57
293	20231127	140600	620709566	1940	1940	1940	1940	60
294	20231127	140500	620593166	1940	1940	1940	1939	2575
295	20231127	140400	615599386	1940	1940	1940	1940	0
296	20231127	140300	615599386	1940	1940	1940	1940	1931
297	20231127	140200	611853246	1941	1941	1941	1941	1957
298	20231127	140100	608054709	1941	1942	1942	1941	38
299	20231127	140000	607980917	1942	1941	1942	1941	3896
300	20231127	135900	600418415	1942	1942	1942	1942	2
301	20231127	135800	600414531	1941	1941	1941	1941	78
302	20231127	135700	600263133	1941	1941	1941	1941	38
303	20231127	135600	600189375	1941	1941	1941	1941	112
304	20231127	135500	599971983	1941	1940	1941	1940	606
305	20231127	135400	598795775	1940	1940	1940	1940	2038
306	20231127	135300	594842055	1941	1940	1941	1940	1899
307	20231127	135200	591156286	1941	1940	1941	1940	2088
308	20231127	135100	587103566	1940	1940	1940	1940	55
309	20231127	135000	586996866	1940	1940	1941	1940	2550
310	20231127	134900	582049816	1941	1941	1941	1941	156
311	20231127	134800	581747020	1941	1941	1941	1941	11
312	20231127	134700	581725669	1941	1941	1941	1941	1
313	20231127	134600	581723728	1941	1941	1941	1941	201
314	20231127	134500	581333587	1941	1940	1941	1940	35
315	20231127	134400	581265672	1940	1940	1940	1940	4
316	20231127	134300	581257912	1940	1940	1940	1940	535
317	20231127	134200	580220012	1940	1941	1941	1940	7244
318	20231127	134100	566166394	1941	1940	1941	1940	609
319	20231127	134000	564984525	1940	1944	1944	1940	8059
320	20231127	133900	549340752	1944	1944	1945	1942	997
321	20231127	133800	547404179	1945	1944	1945	1944	736
322	20231127	133700	545973383	1944	1944	1944	1944	24
323	20231127	133600	545926727	1944	1943	1944	1943	1691
324	20231127	133500	542640114	1944	1947	1947	1943	124
325	20231127	133400	542398838	1947	1945	1947	1945	566
326	20231127	133300	541296876	1946	1945	1946	1945	531
327	20231127	133200	540263587	1944	1944	1944	1944	169
328	20231127	133100	539935051	1943	1944	1944	1943	537
329	20231127	133000	538891160	1943	1943	1943	1943	37
330	20231127	132900	538819269	1944	1944	1944	1944	83
331	20231127	132800	538657917	1944	1944	1944	1944	0
332	20231127	132700	538657917	1944	1944	1944	1944	96
333	20231127	132600	538471293	1944	1943	1944	1943	497
334	20231127	132500	537505601	1944	1944	1944	1943	60
335	20231127	132400	537388981	1944	1944	1944	1944	26
336	20231127	132300	537338437	1943	1944	1944	1943	50
337	20231127	132200	537241264	1942	1942	1943	1942	47
338	20231127	132100	537149989	1942	1944	1944	1942	5010
339	20231127	132000	527419391	1943	1944	1944	1943	1536
340	20231127	131900	524434923	1944	1944	1944	1944	19
341	20231127	131800	524397987	1944	1944	1944	1944	311
342	20231127	131700	523793403	1944	1944	1944	1944	30
343	20231127	131600	523735083	1944	1946	1946	1944	300
344	20231127	131500	523151780	1944	1944	1944	1944	0
345	20231127	131400	523151780	1944	1944	1944	1944	2803
346	20231127	131300	517702748	1945	1945	1945	1945	697
347	20231127	131200	516347083	1945	1945	1945	1945	263
348	20231127	131100	515835548	1945	1945	1945	1945	2
349	20231127	131000	515831658	1945	1945	1945	1945	622
350	20231127	130900	514621868	1947	1947	1947	1947	0
351	20231127	130800	514621868	1947	1946	1947	1945	90
352	20231127	130700	514446711	1946	1946	1946	1945	1220
353	20231127	130600	512073591	1947	1947	1947	1947	1
354	20231127	130500	512071644	1945	1945	1945	1945	0
355	20231127	130400	512071644	1945	1945	1945	1945	0
356	20231127	130300	512071644	1945	1946	1946	1945	75
357	20231127	130200	511925758	1946	1945	1946	1944	1086
358	20231127	130100	509813480	1947	1946	1947	1945	436
359	20231127	130000	508965428	1947	1947	1947	1947	0
360	20231127	125900	508965428	1947	1947	1947	1947	54
361	20231127	125800	508860290	1947	1947	1947	1947	79
362	20231127	125700	508706477	1947	1945	1947	1945	448
363	20231127	125600	507835087	1945	1945	1945	1945	50
364	20231127	125500	507737837	1946	1946	1946	1946	30
365	20231127	125400	507679457	1945	1945	1945	1945	1
366	20231127	125300	507677512	1946	1944	1946	1944	159
367	20231127	125200	507368180	1944	1945	1945	1944	452
368	20231127	125100	506489362	1945	1945	1945	1945	82
369	20231127	125000	506329872	1945	1945	1945	1945	5164
370	20231127	124900	496285892	1946	1945	1946	1945	53
371	20231127	124800	496182797	1946	1945	1946	1945	42
372	20231127	124700	496101106	1946	1945	1946	1945	584
373	20231127	124600	494964683	1945	1945	1945	1945	41
374	20231127	124500	494884938	1946	1945	1946	1945	59
375	20231127	124400	494770165	1945	1945	1945	1945	943
376	20231127	124300	492936030	1946	1946	1947	1946	553
377	20231127	124200	491859881	1946	1946	1947	1946	205
378	20231127	124100	491460790	1947	1946	1947	1945	630
379	20231127	124000	490234931	1946	1945	1946	1945	101
380	20231127	123900	490038485	1945	1945	1945	1945	42
381	20231127	123800	489956795	1947	1945	1947	1945	44
382	20231127	123700	489871211	1945	1945	1945	1945	659
383	20231127	123600	488589456	1947	1946	1947	1945	7246
384	20231127	123500	474494884	1946	1947	1947	1946	970
385	20231127	123400	472607224	1947	1947	1950	1947	215
386	20231127	123300	472188589	1947	1947	1947	1947	120
387	20231127	123200	471954949	1947	1947	1947	1947	190
388	20231127	123100	471585019	1947	1948	1948	1947	42
389	20231127	123000	471503204	1948	1949	1949	1948	42
390	20231127	122900	471421383	1950	1950	1950	1950	10
391	20231127	122800	471401883	1946	1948	1948	1946	3000
392	20231127	122700	465562836	1948	1950	1950	1948	20
393	20231127	122600	465523856	1950	1950	1950	1950	85
394	20231127	122500	465358106	1950	1948	1950	1947	65
395	20231127	122400	465231455	1950	1950	1950	1950	5
396	20231127	122300	465221705	1950	1950	1950	1950	86
397	20231127	122200	465054005	1950	1950	1950	1950	1538
398	20231127	122100	462054905	1947	1948	1948	1947	162
399	20231127	122000	461739480	1949	1949	1949	1949	10
400	20231127	121900	461719990	1950	1950	1950	1950	3
401	20231127	121800	461714140	1950	1950	1950	1950	353
402	20231127	121700	461025790	1950	1947	1950	1946	4429
403	20231127	121600	452405686	1947	1947	1947	1947	30
404	20231127	121500	452347276	1946	1946	1946	1946	0
405	20231127	121400	452347276	1946	1949	1949	1946	13222
406	20231127	121300	426605360	1949	1949	1949	1949	0
407	20231127	121200	426605360	1949	1949	1949	1949	39
408	20231127	121100	426529349	1949	1949	1949	1949	114
409	20231127	121000	426307163	1950	1950	1950	1950	0
410	20231127	120900	426307163	1950	1950	1952	1950	986
411	20231127	120800	424384459	1950	1951	1951	1950	643
412	20231127	120700	423130049	1950	1950	1950	1950	2
413	20231127	120600	423126149	1950	1951	1951	1950	186
414	20231127	120500	422763273	1951	1952	1952	1951	55
415	20231127	120400	422655924	1952	1952	1952	1951	422
416	20231127	120300	421832401	1953	1953	1953	1953	7
417	20231127	120200	421818730	1953	1953	1953	1953	0
418	20231127	120100	421818730	1953	1953	1953	1953	12
419	20231127	120000	421795294	1953	1953	1953	1951	127
420	20231127	115900	421547501	1951	1953	1953	1951	211
421	20231127	115800	421135420	1953	1953	1953	1953	0
422	20231127	115700	421135420	1953	1953	1953	1953	0
423	20231127	115600	421135420	1953	1953	1953	1953	0
424	20231127	115500	421135420	1953	1950	1953	1950	7
425	20231127	115400	421121767	1950	1950	1950	1950	0
426	20231127	115300	421121767	1950	1950	1950	1950	1124
427	20231127	115200	418929967	1953	1953	1953	1953	300
428	20231127	115100	418344067	1953	1953	1953	1953	130
429	20231127	115000	418090177	1950	1950	1950	1950	0
430	20231127	114900	418090177	1950	1952	1952	1950	1525
431	20231127	114800	415116339	1952	1950	1952	1950	800
432	20231127	114700	413555743	1949	1949	1949	1949	0
433	20231127	114600	413555743	1949	1949	1949	1949	10
434	20231127	114500	413536253	1950	1948	1950	1948	2103
435	20231127	114400	409435569	1948	1948	1948	1948	266
436	20231127	114300	408917401	1948	1948	1948	1948	1400
437	20231127	114200	406190201	1948	1948	1950	1948	4236
438	20231127	114100	397938093	1949	1949	1949	1949	146
439	20231127	114000	397653539	1949	1948	1949	1948	1314
440	20231127	113900	395093253	1948	1948	1948	1948	100
441	20231127	113800	394898453	1948	1948	1949	1948	2541
442	20231127	113700	389948579	1949	1949	1949	1949	205
443	20231127	113600	389549034	1948	1949	1949	1948	1708
444	20231127	113500	386220242	1949	1949	1949	1949	0
445	20231127	113400	386220242	1949	1950	1950	1949	3443
446	20231127	113300	379509350	1950	1950	1950	1950	0
447	20231127	113200	379509350	1950	1949	1950	1949	1823
448	20231127	113100	375955323	1948	1949	1949	1948	389
449	20231127	113000	375197549	1948	1948	1948	1948	82
450	20231127	112900	375037813	1948	1948	1948	1947	526
451	20231127	112800	374013665	1948	1948	1948	1948	1022
452	20231127	112700	372022809	1948	1948	1948	1948	433
453	20231127	112600	371179325	1948	1948	1948	1948	116
454	20231127	112500	370953357	1948	1949	1949	1948	586
455	20231127	112400	369811828	1949	1949	1949	1949	99
456	20231127	112300	369618877	1949	1949	1949	1949	101
457	20231127	112200	369422028	1948	1948	1948	1948	0
458	20231127	112100	369422028	1948	1948	1948	1948	0
459	20231127	112000	369422028	1948	1948	1948	1948	236
460	20231127	111900	368962300	1948	1948	1948	1948	32
461	20231127	111800	368899964	1948	1947	1948	1946	1886
462	20231127	111700	365226954	1947	1948	1948	1947	1737
463	20231127	111600	361844805	1948	1950	1950	1948	2765
464	20231127	111500	356453320	1950	1948	1950	1947	1939
465	20231127	111400	352678078	1948	1948	1948	1948	2135
466	20231127	111300	348519098	1948	1949	1949	1948	2170
467	20231127	111200	344289818	1948	1950	1950	1948	8902
468	20231127	111100	326934929	1950	1950	1950	1950	1556
469	20231127	111000	323900729	1950	1952	1952	1950	6463
470	20231127	110900	311292835	1953	1953	1953	1953	2
471	20231127	110800	311288929	1957	1952	1957	1951	1155
472	20231127	110700	309030821	1954	1954	1954	1952	3211
473	20231127	110600	302761847	1954	1954	1954	1954	0
474	20231127	110500	302761847	1954	1954	1954	1954	0
475	20231127	110400	302761847	1954	1956	1956	1954	803
476	20231127	110300	301192772	1955	1957	1957	1955	101
477	20231127	110200	300995315	1954	1954	1954	1954	1
478	20231127	110100	300993361	1957	1954	1957	1954	496
479	20231127	110000	300023559	1954	1954	1954	1954	5
480	20231127	105900	300013789	1954	1954	1954	1954	1442
481	20231127	105800	297196121	1954	1954	1954	1954	90
482	20231127	105700	297020261	1954	1954	1954	1954	0
483	20231127	105600	297020261	1954	1955	1955	1954	237
484	20231127	105500	296556928	1958	1958	1958	1958	100
485	20231127	105400	296361128	1958	1958	1958	1958	4
486	20231127	105300	296353296	1958	1958	1958	1958	31
487	20231127	105200	296292598	1958	1958	1958	1958	1
488	20231127	105100	296290640	1958	1958	1958	1958	4
489	20231127	105000	296282808	1958	1958	1958	1958	0
490	20231127	104900	296282808	1958	1958	1958	1958	5
491	20231127	104800	296273018	1958	1953	1958	1953	308
492	20231127	104700	295671459	1953	1953	1953	1953	1
493	20231127	104600	295669506	1952	1952	1952	1952	39
494	20231127	104500	295593378	1952	1952	1952	1952	915
495	20231127	104400	293807298	1951	1951	1951	1951	3340
496	20231127	104300	287290958	1950	1950	1950	1950	1390
497	20231127	104200	284580458	1950	1950	1950	1950	1025
498	20231127	104100	282581708	1951	1951	1951	1950	463
499	20231127	104000	281678495	1951	1950	1951	1950	613
500	20231127	103900	280482603	1950	1950	1950	1950	30
501	20231127	103800	280424103	1951	1951	1951	1951	45
502	20231127	103700	280336308	1951	1951	1951	1951	106
503	20231127	103600	280129502	1951	1951	1951	1950	81
504	20231127	103500	279971475	1951	1951	1951	1951	847
505	20231127	103400	278318978	1951	1950	1951	1950	1222
506	20231127	103300	275935455	1951	1951	1951	1951	531
507	20231127	103200	274899474	1951	1951	1951	1951	11
508	20231127	103100	274878013	1950	1950	1950	1950	100
509	20231127	103000	274683013	1951	1950	1951	1950	1017
510	20231127	102900	272699862	1950	1950	1950	1950	0
511	20231127	102800	272699862	1950	1951	1951	1950	329
512	20231127	102700	272058310	1951	1950	1951	1950	24
513	20231127	102600	272011490	1952	1952	1952	1952	3
514	20231127	102500	272005634	1950	1950	1950	1950	0
515	20231127	102400	272005634	1950	1951	1951	1950	1124
516	20231127	102300	269813522	1951	1951	1951	1950	2376
517	20231127	102200	265179946	1952	1952	1952	1952	496
518	20231127	102100	264211754	1952	1951	1952	1951	4810
519	20231127	102000	254823434	1951	1951	1951	1951	95
520	20231127	101900	254638089	1948	1952	1952	1948	261
521	20231127	101800	254129597	1952	1952	1952	1952	110
522	20231127	101700	253914877	1952	1946	1952	1946	424
523	20231127	101600	253087973	1946	1950	1950	1946	12709
524	20231127	101500	228317329	1950	1952	1952	1950	8674
525	20231127	101400	211396035	1952	1952	1952	1952	510
526	20231127	101300	210400515	1952	1955	1955	1952	4272
527	20231127	101200	202058708	1954	1954	1958	1954	522
528	20231127	101100	201038716	1954	1957	1957	1954	156
529	20231127	101000	200733862	1957	1955	1957	1954	1916
530	20231127	100900	196988505	1956	1957	1957	1955	6935
531	20231127	100800	183428947	1958	1958	1958	1958	155
532	20231127	100700	183125457	1958	1958	1958	1958	3
533	20231127	100600	183119583	1956	1958	1959	1956	404
534	20231127	100500	182329153	1958	1956	1959	1956	2288
535	20231127	100400	177853820	1956	1958	1959	1956	283
536	20231127	100300	177300211	1958	1959	1959	1958	1562
537	20231127	100200	174241813	1959	1959	1959	1959	223
538	20231127	100100	173804956	1959	1959	1959	1959	231
539	20231127	100000	173352427	1962	1959	1962	1959	601
540	20231127	095900	172174765	1959	1959	1959	1959	47
541	20231127	095800	172082692	1962	1962	1962	1959	1373
542	20231127	095700	169392166	1959	1959	1959	1959	93
543	20231127	095600	169209979	1960	1959	1960	1959	264
544	20231127	095500	168692798	1959	1961	1961	1959	372
545	20231127	095400	167963703	1961	1961	1961	1961	97
546	20231127	095300	167773486	1963	1963	1963	1961	262
547	20231127	095200	167259303	1963	1962	1963	1962	207
548	20231127	095100	166853015	1962	1962	1962	1962	413
549	20231127	095000	166042709	1962	1961	1962	1961	1432
550	20231127	094900	163234155	1961	1961	1961	1961	200
551	20231127	094800	162841955	1962	1961	1962	1961	34
552	20231127	094700	162775280	1961	1961	1961	1961	0
553	20231127	094600	162775280	1961	1961	1961	1961	181
554	20231127	094500	162420339	1962	1962	1962	1962	50
555	20231127	094400	162322239	1962	1962	1962	1962	101
556	20231127	094300	162124077	1962	1962	1962	1962	11
557	20231127	094200	162102495	1963	1963	1963	1963	0
558	20231127	094100	162102495	1963	1962	1963	1962	104
559	20231127	094000	161898443	1963	1963	1963	1963	0
560	20231127	093900	161898443	1963	1963	1963	1963	0
561	20231127	093800	161898443	1963	1963	1963	1963	34
562	20231127	093700	161831701	1963	1957	1963	1957	496
563	20231127	093600	160859965	1962	1962	1963	1956	505
564	20231127	093500	159868757	1963	1963	1963	1963	37
565	20231127	093400	159796126	1963	1963	1963	1963	394
566	20231127	093300	159022704	1964	1964	1964	1964	1
567	20231127	093200	159020740	1964	1952	1964	1952	62
568	20231127	093100	158899375	1962	1951	1962	1950	2226
569	20231127	093000	154548450	1949	1951	1953	1949	6133
570	20231127	092900	142584825	1951	1960	1960	1951	1181
571	20231127	092800	140280185	1960	1954	1960	1950	5034
572	20231127	092700	130456615	1954	1955	1955	1954	805
573	20231127	092600	128883544	1955	1960	1968	1954	6256
574	20231127	092500	116645987	1968	1958	1968	1958	1478
575	20231127	092400	113750115	1959	1960	1968	1959	1667
576	20231127	092300	110484165	1960	1960	1960	1960	426
577	20231127	092200	109649205	1969	1969	1969	1969	0
578	20231127	092100	109649205	1969	1968	1969	1959	1474
579	20231127	092000	106760361	1961	1969	1969	1959	3857
580	20231127	091900	99199859	1961	1962	1969	1961	3008
581	20231127	091800	93298558	1962	1962	1962	1962	216
582	20231127	091700	92874766	1962	1963	1972	1962	302
583	20231127	091600	92282197	1972	1965	1972	1965	512
584	20231127	091500	91276110	1965	1965	1965	1965	1912
585	20231127	091400	87519030	1966	1966	1966	1966	2100
586	20231127	091300	83390430	1973	1973	1973	1973	5
587	20231127	091200	83380565	1973	1961	1973	1960	202
588	20231127	091100	82984512	1960	1971	1975	1960	11155
589	20231127	091000	61039979	1970	1969	1970	1969	265
590	20231127	090900	60517949	1970	1973	1973	1968	5585
591	20231127	090800	49508560	1974	1975	1976	1974	666
592	20231127	090700	48193211	1975	1976	1977	1975	1015
593	20231127	090600	46187574	1975	1975	1975	1975	351
594	20231127	090500	45494349	1975	1976	1976	1975	606
595	20231127	090400	44296897	1977	1977	1977	1977	0
596	20231127	090300	44296897	1977	1977	1980	1977	5
597	20231127	090200	44287009	1977	1970	1980	1961	5915
598	20231127	090100	32620085	1978	1970	1980	1970	1061
599	20231127	090000	30525799	1970	1966	1979	1962	15527