KissMeData/449020/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	210700	15199116	1969	1969	1969	1969	2
3	20231121	210600	15199116	1969	1969	1969	1969	0
4	20231121	210500	15199116	1969	1969	1969	1969	0
5	20231121	210400	15199116	1969	1969	1969	1969	0
6	20231121	210300	15199116	1969	1969	1969	1969	0
7	20231121	210200	15199116	1969	1969	1969	1969	0
8	20231121	210100	15199116	1969	1969	1969	1969	0
9	20231121	210000	15199116	1969	1969	1969	1969	0
10	20231121	205900	15199116	1969	1969	1969	1969	0
11	20231121	205800	15199116	1969	1969	1969	1969	0
12	20231121	205700	15199116	1969	1969	1969	1969	0
13	20231121	205600	15199116	1969	1969	1969	1969	0
14	20231121	205500	15199116	1969	1969	1969	1969	0
15	20231121	205400	15199116	1969	1969	1969	1969	0
16	20231121	205300	15199116	1969	1969	1969	1969	0
17	20231121	205200	15199116	1969	1969	1969	1969	0
18	20231121	205100	15199116	1969	1969	1969	1969	0
19	20231121	205000	15199116	1969	1969	1969	1969	0
20	20231121	204900	15199116	1969	1969	1969	1969	0
21	20231121	204800	15199116	1969	1969	1969	1969	0
22	20231121	204700	15199116	1969	1969	1969	1969	0
23	20231121	204600	15199116	1969	1969	1969	1969	0
24	20231121	204500	15199116	1969	1969	1969	1969	0
25	20231121	204400	15199116	1969	1969	1969	1969	0
26	20231121	204300	15199116	1969	1969	1969	1969	0
27	20231121	204200	15199116	1969	1969	1969	1969	0
28	20231121	204100	15199116	1969	1969	1969	1969	0
29	20231121	204000	15199116	1969	1969	1969	1969	0
30	20231121	203900	15199116	1969	1969	1969	1969	0
31	20231121	203800	15199116	1969	1969	1969	1969	0
32	20231121	203700	15199116	1969	1969	1969	1969	2
33	20231121	203600	15199116	1969	1969	1969	1969	0
34	20231121	203500	15199116	1969	1969	1969	1969	0
35	20231121	203400	15199116	1969	1969	1969	1969	0
36	20231121	203300	15199116	1969	1969	1969	1969	0
37	20231121	203200	15199116	1969	1969	1969	1969	0
38	20231121	203100	15199116	1969	1969	1969	1969	0
39	20231121	203000	15199116	1969	1969	1969	1969	0
40	20231121	202900	15199116	1969	1969	1969	1969	0
41	20231121	202800	15199116	1969	1969	1969	1969	0
42	20231121	202700	15199116	1969	1969	1969	1969	0
43	20231121	202600	15199116	1969	1969	1969	1969	0
44	20231121	202500	15199116	1969	1969	1969	1969	0
45	20231121	202400	15199116	1969	1969	1969	1969	0
46	20231121	202300	15199116	1969	1969	1969	1969	0
47	20231121	202200	15199116	1969	1969	1969	1969	0
48	20231121	202100	15199116	1969	1969	1969	1969	0
49	20231121	202000	15199116	1969	1969	1969	1969	0
50	20231121	201900	15199116	1969	1969	1969	1969	0
51	20231121	201800	15199116	1969	1969	1969	1969	0
52	20231121	201700	15199116	1969	1969	1969	1969	0
53	20231121	201600	15199116	1969	1969	1969	1969	0
54	20231121	201500	15199116	1969	1969	1969	1969	0
55	20231121	201400	15199116	1969	1969	1969	1969	0
56	20231121	201300	15199116	1969	1969	1969	1969	0
57	20231121	201200	15199116	1969	1969	1969	1969	0
58	20231121	201100	15199116	1969	1969	1969	1969	0
59	20231121	201000	15199116	1969	1969	1969	1969	0
60	20231121	200900	15199116	1969	1969	1969	1969	0
61	20231121	200800	15199116	1969	1969	1969	1969	0
62	20231121	200700	15199116	1969	1969	1969	1969	2
63	20231121	200600	15199116	1969	1969	1969	1969	0
64	20231121	200500	15199116	1969	1969	1969	1969	0
65	20231121	200400	15199116	1969	1969	1969	1969	0
66	20231121	200300	15199116	1969	1969	1969	1969	0
67	20231121	200200	15199116	1969	1969	1969	1969	0
68	20231121	200100	15199116	1969	1969	1969	1969	0
69	20231121	200000	15199116	1969	1969	1969	1969	0
70	20231121	195900	15199116	1969	1969	1969	1969	0
71	20231121	195800	15199116	1969	1969	1969	1969	0
72	20231121	195700	15199116	1969	1969	1969	1969	0
73	20231121	195600	15199116	1969	1969	1969	1969	0
74	20231121	195500	15199116	1969	1969	1969	1969	0
75	20231121	195400	15199116	1969	1969	1969	1969	0
76	20231121	195300	15199116	1969	1969	1969	1969	0
77	20231121	195200	15199116	1969	1969	1969	1969	0
78	20231121	195100	15199116	1969	1969	1969	1969	0
79	20231121	195000	15199116	1969	1969	1969	1969	0
80	20231121	194900	15199116	1969	1969	1969	1969	0
81	20231121	194800	15199116	1969	1969	1969	1969	0
82	20231121	194700	15199116	1969	1969	1969	1969	0
83	20231121	194600	15199116	1969	1969	1969	1969	0
84	20231121	194500	15199116	1969	1969	1969	1969	0
85	20231121	194400	15199116	1969	1969	1969	1969	0
86	20231121	194300	15199116	1969	1969	1969	1969	0
87	20231121	194200	15199116	1969	1969	1969	1969	0
88	20231121	194100	15199116	1969	1969	1969	1969	0
89	20231121	194000	15199116	1969	1969	1969	1969	0
90	20231121	193900	15199116	1969	1969	1969	1969	0
91	20231121	193800	15199116	1969	1969	1969	1969	0
92	20231121	193700	15199116	1969	1969	1969	1969	2
93	20231121	193600	15199116	1969	1969	1969	1969	0
94	20231121	193500	15199116	1969	1969	1969	1969	0
95	20231121	193400	15199116	1969	1969	1969	1969	0
96	20231121	193300	15199116	1969	1969	1969	1969	0
97	20231121	193200	15199116	1969	1969	1969	1969	0
98	20231121	193100	15199116	1969	1969	1969	1969	0
99	20231121	193000	15199116	1969	1969	1969	1969	0
100	20231121	192900	15199116	1969	1969	1969	1969	0
101	20231121	192800	15199116	1969	1969	1969	1969	0
102	20231121	192700	15199116	1969	1969	1969	1969	0
103	20231121	192600	15199116	1969	1969	1969	1969	0
104	20231121	192500	15199116	1969	1969	1969	1969	0
105	20231121	192400	15199116	1969	1969	1969	1969	0
106	20231121	192300	15199116	1969	1969	1969	1969	0
107	20231121	192200	15199116	1969	1969	1969	1969	0
108	20231121	192100	15199116	1969	1969	1969	1969	0
109	20231121	192000	15199116	1969	1969	1969	1969	0
110	20231121	191900	15199116	1969	1969	1969	1969	0
111	20231121	191800	15199116	1969	1969	1969	1969	0
112	20231121	191700	15199116	1969	1969	1969	1969	0
113	20231121	191600	15199116	1969	1969	1969	1969	0
114	20231121	191500	15199116	1969	1969	1969	1969	0
115	20231121	191400	15199116	1969	1969	1969	1969	0
116	20231121	191300	15199116	1969	1969	1969	1969	0
117	20231121	191200	15199116	1969	1969	1969	1969	0
118	20231121	191100	15199116	1969	1969	1969	1969	0
119	20231121	191000	15199116	1969	1969	1969	1969	0
120	20231121	190900	15199116	1969	1969	1969	1969	0
121	20231121	190800	15199116	1969	1969	1969	1969	0
122	20231121	190700	15199116	1969	1969	1969	1969	2
123	20231121	190600	15199116	1969	1969	1969	1969	0
124	20231121	190500	15199116	1969	1969	1969	1969	0
125	20231121	190400	15199116	1969	1969	1969	1969	0
126	20231121	190300	15199116	1969	1969	1969	1969	0
127	20231121	190200	15199116	1969	1969	1969	1969	0
128	20231121	190100	15199116	1969	1969	1969	1969	0
129	20231121	190000	15199116	1969	1969	1969	1969	0
130	20231121	185900	15199116	1969	1969	1969	1969	0
131	20231121	185800	15199116	1969	1969	1969	1969	0
132	20231121	185700	15199116	1969	1969	1969	1969	0
133	20231121	185600	15199116	1969	1969	1969	1969	0
134	20231121	185500	15199116	1969	1969	1969	1969	0
135	20231121	185400	15199116	1969	1969	1969	1969	0
136	20231121	185300	15199116	1969	1969	1969	1969	0
137	20231121	185200	15199116	1969	1969	1969	1969	0
138	20231121	185100	15199116	1969	1969	1969	1969	0
139	20231121	185000	15199116	1969	1969	1969	1969	0
140	20231121	184900	15199116	1969	1969	1969	1969	0
141	20231121	184800	15199116	1969	1969	1969	1969	0
142	20231121	184700	15199116	1969	1969	1969	1969	0
143	20231121	184600	15199116	1969	1969	1969	1969	0
144	20231121	184500	15199116	1969	1969	1969	1969	0
145	20231121	184400	15199116	1969	1969	1969	1969	0
146	20231121	184300	15199116	1969	1969	1969	1969	0
147	20231121	184200	15199116	1969	1969	1969	1969	0
148	20231121	184100	15199116	1969	1969	1969	1969	0
149	20231121	184000	15199116	1969	1969	1969	1969	0
150	20231121	183900	15199116	1969	1969	1969	1969	0
151	20231121	183800	15199116	1969	1969	1969	1969	0
152	20231121	183700	15199116	1969	1969	1969	1969	2
153	20231121	183600	15199116	1969	1969	1969	1969	0
154	20231121	183500	15199116	1969	1969	1969	1969	0
155	20231121	183400	15199116	1969	1969	1969	1969	0
156	20231121	183300	15199116	1969	1969	1969	1969	0
157	20231121	183200	15199116	1969	1969	1969	1969	0
158	20231121	183100	15199116	1969	1969	1969	1969	0
159	20231121	183000	15199116	1969	1969	1969	1969	0
160	20231121	182900	15199116	1969	1969	1969	1969	0
161	20231121	182800	15199116	1969	1969	1969	1969	0
162	20231121	182700	15199116	1969	1969	1969	1969	0
163	20231121	182600	15199116	1969	1969	1969	1969	0
164	20231121	182500	15199116	1969	1969	1969	1969	0
165	20231121	182400	15199116	1969	1969	1969	1969	0
166	20231121	182300	15199116	1969	1969	1969	1969	0
167	20231121	182200	15199116	1969	1969	1969	1969	0
168	20231121	182100	15199116	1969	1969	1969	1969	0
169	20231121	182000	15199116	1969	1969	1969	1969	0
170	20231121	181900	15199116	1969	1969	1969	1969	0
171	20231121	181800	15199116	1969	1969	1969	1969	0
172	20231121	181700	15199116	1969	1969	1969	1969	0
173	20231121	181600	15199116	1969	1969	1969	1969	0
174	20231121	181500	15199116	1969	1969	1969	1969	0
175	20231121	181400	15199116	1969	1969	1969	1969	0
176	20231121	181300	15199116	1969	1969	1969	1969	0
177	20231121	181200	15199116	1969	1969	1969	1969	0
178	20231121	181100	15199116	1969	1969	1969	1969	0
179	20231121	181000	15199116	1969	1969	1969	1969	0
180	20231121	180900	15199116	1969	1969	1969	1969	0
181	20231121	180800	15199116	1969	1969	1969	1969	0
182	20231121	180700	15199116	1969	1969	1969	1969	2
183	20231121	180600	15199116	1969	1969	1969	1969	0
184	20231121	180500	15199116	1969	1969	1969	1969	0
185	20231121	180400	15199116	1969	1969	1969	1969	0
186	20231121	180300	15199116	1969	1969	1969	1969	0
187	20231121	180200	15199116	1969	1969	1969	1969	0
188	20231121	180100	15199116	1969	1969	1969	1969	0
189	20231121	180000	15199116	1969	1969	1969	1969	0
190	20231121	175900	15199116	1969	1969	1969	1969	0
191	20231121	175800	15199116	1969	1969	1969	1969	0
192	20231121	175700	15199116	1969	1969	1969	1969	0
193	20231121	175600	15199116	1969	1969	1969	1969	0
194	20231121	175500	15199116	1969	1969	1969	1969	0
195	20231121	175400	15199116	1969	1969	1969	1969	0
196	20231121	175300	15199116	1969	1969	1969	1969	0
197	20231121	175200	15199116	1969	1969	1969	1969	0
198	20231121	175100	15199116	1969	1969	1969	1969	0
199	20231121	175000	15199116	1969	1969	1969	1969	0
200	20231121	174900	15199116	1969	1969	1969	1969	0
201	20231121	174800	15199116	1969	1969	1969	1969	0
202	20231121	174700	15199116	1969	1969	1969	1969	0
203	20231121	174600	15199116	1969	1969	1969	1969	0
204	20231121	174500	15199116	1969	1969	1969	1969	0
205	20231121	174400	15199116	1969	1969	1969	1969	0
206	20231121	174300	15199116	1969	1969	1969	1969	0
207	20231121	174200	15199116	1969	1969	1969	1969	0
208	20231121	174100	15199116	1969	1969	1969	1969	0
209	20231121	174000	15199116	1969	1969	1969	1969	0
210	20231121	173900	15199116	1969	1969	1969	1969	0
211	20231121	173800	15199116	1969	1969	1969	1969	0
212	20231121	173700	15199116	1969	1969	1969	1969	2
213	20231121	173600	15199116	1969	1969	1969	1969	0
214	20231121	173500	15199116	1969	1969	1969	1969	0
215	20231121	173400	15199116	1969	1969	1969	1969	0
216	20231121	173300	15199116	1969	1969	1969	1969	0
217	20231121	173200	15199116	1969	1969	1969	1969	0
218	20231121	173100	15199116	1969	1969	1969	1969	0
219	20231121	173000	15199116	1969	1969	1969	1969	0
220	20231121	172900	15199116	1969	1969	1969	1969	0
221	20231121	172800	15199116	1969	1969	1969	1969	0
222	20231121	172700	15199116	1969	1969	1969	1969	0
223	20231121	172600	15199116	1969	1969	1969	1969	0
224	20231121	172500	15199116	1969	1969	1969	1969	0
225	20231121	172400	15199116	1969	1969	1969	1969	0
226	20231121	172300	15199116	1969	1969	1969	1969	0
227	20231121	172200	15199116	1969	1969	1969	1969	0
228	20231121	172100	15199116	1969	1969	1969	1969	0
229	20231121	172000	15199116	1969	1969	1969	1969	0
230	20231121	171900	15199116	1969	1969	1969	1969	0
231	20231121	171800	15199116	1969	1969	1969	1969	0
232	20231121	171700	15199116	1969	1969	1969	1969	0
233	20231121	171600	15199116	1969	1969	1969	1969	0
234	20231121	171500	15199116	1969	1969	1969	1969	0
235	20231121	171400	15199116	1969	1969	1969	1969	0
236	20231121	171300	15199116	1969	1969	1969	1969	0
237	20231121	171200	15199116	1969	1969	1969	1969	0
238	20231121	171100	15199116	1969	1969	1969	1969	0
239	20231121	171000	15199116	1969	1969	1969	1969	0
240	20231121	170900	15199116	1969	1969	1969	1969	0
241	20231121	170800	15199116	1969	1969	1969	1969	0
242	20231121	170700	15199116	1969	1969	1969	1969	2
243	20231121	170600	15199116	1969	1969	1969	1969	0
244	20231121	170500	15199116	1969	1969	1969	1969	0
245	20231121	170400	15199116	1969	1969	1969	1969	0
246	20231121	170300	15199116	1969	1969	1969	1969	0
247	20231121	170200	15199116	1969	1969	1969	1969	0
248	20231121	170100	15199116	1969	1969	1969	1969	0
249	20231121	170000	15199116	1969	1969	1969	1969	0
250	20231121	165900	15199116	1969	1969	1969	1969	0
251	20231121	165800	15199116	1969	1969	1969	1969	0
252	20231121	165700	15199116	1969	1969	1969	1969	0
253	20231121	165600	15199116	1969	1969	1969	1969	0
254	20231121	165500	15199116	1969	1969	1969	1969	0
255	20231121	165400	15199116	1969	1969	1969	1969	0
256	20231121	165300	15199116	1969	1969	1969	1969	0
257	20231121	165200	15199116	1969	1969	1969	1969	0
258	20231121	165100	15199116	1969	1969	1969	1969	0
259	20231121	165000	15199116	1969	1969	1969	1969	0
260	20231121	164900	15199116	1969	1969	1969	1969	0
261	20231121	164800	15199116	1969	1969	1969	1969	0
262	20231121	164700	15199116	1969	1969	1969	1969	0
263	20231121	164600	15199116	1969	1969	1969	1969	0
264	20231121	164500	15199116	1969	1969	1969	1969	0
265	20231121	164400	15199116	1969	1969	1969	1969	0
266	20231121	164300	15199116	1969	1969	1969	1969	0
267	20231121	164200	15199116	1969	1969	1969	1969	0
268	20231121	164100	15199116	1969	1969	1969	1969	0
269	20231121	164000	15199116	1969	1969	1969	1969	0
270	20231121	163900	15199116	1969	1969	1969	1969	0
271	20231121	163800	15199116	1969	1969	1969	1969	0
272	20231121	163700	15199116	1969	1969	1969	1969	2
273	20231121	163600	15199116	1969	1969	1969	1969	0
274	20231121	163500	15199116	1969	1969	1969	1969	0
275	20231121	163400	15199116	1969	1969	1969	1969	0
276	20231121	163300	15199116	1969	1969	1969	1969	0
277	20231121	163200	15199116	1969	1969	1969	1969	0
278	20231121	163100	15199116	1969	1969	1969	1969	0
279	20231121	163000	15199116	1969	1969	1969	1969	0
280	20231121	162900	15199116	1969	1969	1969	1969	0
281	20231121	162800	15199116	1969	1969	1969	1969	0
282	20231121	162700	15199116	1969	1969	1969	1969	0
283	20231121	162600	15199116	1969	1969	1969	1969	0
284	20231121	162500	15199116	1969	1969	1969	1969	0
285	20231121	162400	15199116	1969	1969	1969	1969	0
286	20231121	162300	15199116	1969	1969	1969	1969	0
287	20231121	162200	15199116	1969	1969	1969	1969	0
288	20231121	162100	15199116	1969	1969	1969	1969	0
289	20231121	162000	15199116	1969	1969	1969	1969	0
290	20231121	161900	15199116	1969	1969	1969	1969	0
291	20231121	161800	15199116	1969	1969	1969	1969	0
292	20231121	161700	15199116	1969	1969	1969	1969	0
293	20231121	161600	15199116	1969	1969	1969	1969	0
294	20231121	161500	15199116	1969	1969	1969	1969	0
295	20231121	161400	15199116	1969	1969	1969	1969	0
296	20231121	161300	15199116	1969	1969	1969	1969	0
297	20231121	161200	15199116	1969	1969	1969	1969	0
298	20231121	161100	15199116	1969	1969	1969	1969	0
299	20231121	161000	15199116	1969	1969	1969	1969	0
300	20231121	160900	15199116	1969	1969	1969	1969	0
301	20231121	160800	15199116	1969	1969	1969	1969	0
302	20231121	160700	15199116	1969	1969	1969	1969	2
303	20231121	160600	15199116	1969	1969	1969	1969	0
304	20231121	160500	15199116	1969	1969	1969	1969	0
305	20231121	160400	15199116	1969	1969	1969	1969	0
306	20231121	160300	15199116	1969	1969	1969	1969	0
307	20231121	160200	15199116	1969	1969	1969	1969	0
308	20231121	160100	15199116	1969	1969	1969	1969	0
309	20231121	160000	15199116	1969	1969	1969	1969	0
310	20231121	155900	15199116	1969	1969	1969	1969	0
311	20231121	155800	15199116	1969	1969	1969	1969	0
312	20231121	155700	15199116	1969	1969	1969	1969	0
313	20231121	155600	15199116	1969	1969	1969	1969	0
314	20231121	155500	15199116	1969	1969	1969	1969	0
315	20231121	155400	15199116	1969	1969	1969	1969	0
316	20231121	155300	15199116	1969	1969	1969	1969	0
317	20231121	155200	15199116	1969	1969	1969	1969	0
318	20231121	155100	15199116	1969	1969	1969	1969	0
319	20231121	155000	15199116	1969	1969	1969	1969	0
320	20231121	154900	15199116	1969	1969	1969	1969	0
321	20231121	154800	15199116	1969	1969	1969	1969	0
322	20231121	154700	15199116	1969	1969	1969	1969	0
323	20231121	154600	15199116	1969	1969	1969	1969	0
324	20231121	154500	15199116	1969	1969	1969	1969	0
325	20231121	154400	15199116	1969	1969	1969	1969	0
326	20231121	154300	15199116	1969	1969	1969	1969	0
327	20231121	154200	15199116	1969	1969	1969	1969	0
328	20231121	154100	15199116	1969	1969	1969	1969	0
329	20231121	154000	15199116	1969	1969	1969	1969	0
330	20231121	153900	15199116	1969	1969	1969	1969	0
331	20231121	153800	15199116	1969	1969	1969	1969	0
332	20231121	153700	15199116	1969	1969	1969	1969	2
333	20231121	153600	15199116	1969	1969	1969	1969	0
334	20231121	153500	15199116	1969	1969	1969	1969	0
335	20231121	153400	15199116	1969	1969	1969	1969	0
336	20231121	153300	15199116	1969	1969	1969	1969	0
337	20231121	153200	15199116	1969	1969	1969	1969	0
338	20231121	153100	15199116	1969	1969	1969	1969	0
339	20231121	153000	15199116	1969	1969	1969	1969	2
340	20231121	152900	15195178	1960	1960	1960	1960	0
341	20231121	152800	15195178	1960	1960	1960	1960	0
342	20231121	152700	15195178	1960	1960	1960	1960	0
343	20231121	152600	15195178	1960	1960	1960	1960	0
344	20231121	152500	15195178	1960	1960	1960	1960	0
345	20231121	152400	15195178	1960	1960	1960	1960	0
346	20231121	152300	15195178	1960	1960	1960	1960	0
347	20231121	152200	15195178	1960	1960	1960	1960	0
348	20231121	152100	15195178	1960	1960	1960	1960	0
349	20231121	152000	15195178	1960	1960	1960	1960	0
350	20231121	151900	15195178	1960	1960	1960	1960	0
351	20231121	151800	15195178	1960	1960	1960	1960	0
352	20231121	151700	15195178	1960	1960	1960	1960	10
353	20231121	151600	15175578	1960	1960	1960	1960	0
354	20231121	151500	15175578	1960	1960	1960	1960	16
355	20231121	151400	15144218	1960	1960	1960	1960	12
356	20231121	151300	15120698	1960	1960	1960	1960	20
357	20231121	151200	15081498	1960	1960	1960	1960	17
358	20231121	151100	15048178	1960	1960	1960	1960	22
359	20231121	151000	15005058	1960	1960	1960	1960	13
360	20231121	150900	14979578	1960	1960	1960	1960	10
361	20231121	150800	14959978	1960	1960	1960	1960	19
362	20231121	150700	14922738	1960	1960	1960	1960	15
363	20231121	150600	14893338	1960	1960	1960	1960	13
364	20231121	150500	14867858	1960	1960	1960	1960	9
365	20231121	150400	14850218	1960	1960	1960	1960	14
366	20231121	150300	14822778	1960	1960	1960	1960	19
367	20231121	150200	14785538	1970	1960	1970	1960	44
368	20231121	150100	14699204	1960	1960	1960	1960	11
369	20231121	150000	14677644	1960	1960	1960	1960	16
370	20231121	145900	14646284	1964	1961	1964	1961	35
371	20231121	145800	14577579	1960	1960	1960	1960	21
372	20231121	145700	14536419	1960	1960	1960	1960	15
373	20231121	145600	14507019	1960	1960	1960	1960	14
374	20231121	145500	14479579	1960	1960	1960	1960	11
375	20231121	145400	14458019	1960	1960	1960	1960	19
376	20231121	145300	14420779	1960	1960	1960	1960	12
377	20231121	145200	14397259	1960	1960	1960	1960	25
378	20231121	145100	14348259	1960	1960	1960	1960	21
379	20231121	145000	14307099	1960	1960	1960	1960	26
380	20231121	144900	14256139	1960	1960	1960	1960	16
381	20231121	144800	14224779	1960	1960	1960	1960	14
382	20231121	144700	14197339	1960	1960	1960	1960	18
383	20231121	144600	14162059	1960	1960	1960	1960	9
384	20231121	144500	14144419	1959	1959	1959	1959	16
385	20231121	144400	14113075	1959	1959	1959	1959	10
386	20231121	144300	14093485	1959	1960	1963	1959	33
387	20231121	144200	14028793	1959	1959	1959	1959	8
388	20231121	144100	14013121	1959	1959	1959	1959	26
389	20231121	144000	13962187	1959	1959	1959	1959	14
390	20231121	143900	13934761	1959	1959	1959	1959	15
391	20231121	143800	13905376	1960	1960	1960	1960	11
392	20231121	143700	13883816	1960	1960	1960	1960	20
393	20231121	143600	13844616	1960	1960	1960	1960	18
394	20231121	143500	13809336	1960	1960	1960	1960	10
395	20231121	143400	13789736	1960	1960	1960	1960	12
396	20231121	143300	13766216	1960	1960	1960	1960	9
397	20231121	143200	13748576	1960	1960	1960	1960	18
398	20231121	143100	13713296	1960	1960	1960	1960	25
399	20231121	143000	13664296	1960	1960	1960	1960	0
400	20231121	142900	13664296	1960	1960	1960	1960	19
401	20231121	142800	13627056	1960	1960	1960	1960	19
402	20231121	142700	13589816	1960	1960	1960	1960	23
403	20231121	142600	13544736	1960	1960	1960	1960	12
404	20231121	142500	13521216	1960	1960	1960	1960	17
405	20231121	142400	13487896	1960	1960	1960	1960	16
406	20231121	142300	13456536	1960	1960	1960	1960	23
407	20231121	142200	13411456	1960	1960	1960	1960	24
408	20231121	142100	13364416	1960	1960	1960	1960	10
409	20231121	142000	13344816	1960	1960	1960	1960	16
410	20231121	141900	13313456	1960	1960	1960	1960	12
411	20231121	141800	13289936	1960	1960	1960	1960	18
412	20231121	141700	13254656	1960	1960	1960	1960	17
413	20231121	141600	13221336	1960	1960	1960	1960	13
414	20231121	141500	13195856	1960	1960	1960	1960	7
415	20231121	141400	13182136	1960	1960	1960	1960	24
416	20231121	141300	13135096	1960	1960	1960	1960	15
417	20231121	141200	13105696	1960	1960	1960	1960	17
418	20231121	141100	13072376	1960	1960	1960	1960	13
419	20231121	141000	13046896	1960	1960	1960	1960	18
420	20231121	140900	13011616	1960	1960	1960	1960	22
421	20231121	140800	12968496	1960	1960	1960	1960	7
422	20231121	140700	12954776	1960	1960	1960	1960	22
423	20231121	140600	12911656	1960	1960	1960	1960	14
424	20231121	140500	12884216	1960	1960	1960	1960	15
425	20231121	140400	12854816	1960	1960	1960	1960	10
426	20231121	140300	12835216	1960	1960	1960	1960	18
427	20231121	140200	12799936	1960	1960	1960	1960	22
428	20231121	140100	12756816	1960	1960	1960	1960	18
429	20231121	140000	12721536	1960	1960	1960	1960	8
430	20231121	135900	12705856	1960	1960	1960	1960	8
431	20231121	135800	12690176	1963	1960	1963	1960	24
432	20231121	135700	12643114	1960	1960	1960	1960	19
433	20231121	135600	12605874	1960	1960	1960	1960	15
434	20231121	135500	12576474	1960	1960	1960	1960	9
435	20231121	135400	12558834	1960	1960	1960	1960	14
436	20231121	135300	12531394	1960	1960	1960	1960	24
437	20231121	135200	12484354	1960	1960	1960	1960	8
438	20231121	135100	12468674	1960	1960	1960	1960	18
439	20231121	135000	12433394	1960	1960	1960	1960	17
440	20231121	134900	12400074	1960	1960	1960	1960	21
441	20231121	134800	12358914	1960	1960	1960	1960	10
442	20231121	134700	12339314	1960	1960	1960	1960	23
443	20231121	134600	12294234	1960	1960	1960	1960	11
444	20231121	134500	12272674	1960	1960	1960	1960	24
445	20231121	134400	12225634	1960	1960	1960	1960	20
446	20231121	134300	12186434	1960	1960	1960	1960	0
447	20231121	134200	12186434	1960	1960	1960	1960	24
448	20231121	134100	12139394	1960	1960	1960	1960	11
449	20231121	134000	12117834	1960	1960	1960	1960	22
450	20231121	133900	12074714	1960	1960	1960	1960	15
451	20231121	133800	12045314	1960	1960	1960	1960	22
452	20231121	133700	12002194	1960	1960	1960	1960	8
453	20231121	133600	11986514	1960	1960	1960	1960	30
454	20231121	133500	11927714	1960	1960	1960	1960	7
455	20231121	133400	11913994	1960	1960	1960	1960	19
456	20231121	133300	11876754	1960	1960	1960	1960	18
457	20231121	133200	11841474	1960	1960	1960	1960	10
458	20231121	133100	11821874	1960	1960	1960	1960	13
459	20231121	133000	11796394	1960	1960	1960	1960	17
460	20231121	132900	11763074	1960	1960	1960	1960	17
461	20231121	132800	11729754	1960	1960	1960	1960	13
462	20231121	132700	11704274	1960	1960	1960	1960	15
463	20231121	132600	11674874	1960	1960	1960	1960	10
464	20231121	132500	11655274	1960	1960	1960	1960	16
465	20231121	132400	11623914	1960	1960	1960	1960	13
466	20231121	132300	11598434	1960	1960	1960	1960	11
467	20231121	132200	11576874	1960	1960	1960	1960	24
468	20231121	132100	11529834	1960	1960	1960	1960	16
469	20231121	132000	11498474	1960	1960	1960	1960	17
470	20231121	131900	11465154	1960	1960	1960	1960	10
471	20231121	131800	11445554	1960	1960	1960	1960	18
472	20231121	131700	11410274	1960	1960	1960	1960	16
473	20231121	131600	11378914	1960	1960	1960	1960	21
474	20231121	131500	11337754	1960	1960	1960	1960	24
475	20231121	131400	11290714	1960	1960	1960	1960	11
476	20231121	131300	11269154	1960	1960	1960	1960	20
477	20231121	131200	11229954	1960	1960	1960	1960	9
478	20231121	131100	11212314	1960	1960	1960	1960	23
479	20231121	131000	11167234	1961	1960	1961	1960	19
480	20231121	130900	11129989	1960	1960	1960	1960	13
481	20231121	130800	11104509	1960	1960	1960	1960	8
482	20231121	130700	11088829	1961	1960	1961	1960	20
483	20231121	130600	11049624	1960	1960	1960	1960	18
484	20231121	130500	11014344	1960	1960	1960	1960	8
485	20231121	130400	10998664	1960	1960	1960	1960	19
486	20231121	130300	10961424	1960	1960	1960	1960	11
487	20231121	130200	10939864	1960	1960	1960	1960	17
488	20231121	130100	10906544	1960	1960	1960	1960	10
489	20231121	130000	10886944	1960	1960	1960	1960	1498
490	20231121	125900	7950864	1960	1960	1960	1960	13
491	20231121	125800	7925384	1960	1960	1960	1960	15
492	20231121	125700	7895984	1960	1960	1960	1960	0
493	20231121	125600	7895984	1960	1960	1960	1960	22
494	20231121	125500	7852864	1960	1960	1960	1960	16
495	20231121	125400	7821504	1960	1961	1961	1960	47
496	20231121	125300	7729344	1960	1960	1960	1960	17
497	20231121	125200	7696024	1960	1960	1960	1960	12
498	20231121	125100	7672504	1960	1960	1960	1960	25
499	20231121	125000	7623504	1960	1960	1960	1960	18
500	20231121	124900	7588224	1960	1960	1960	1960	24
501	20231121	124800	7541184	1960	1961	1961	1960	21
502	20231121	124700	7500014	1960	1960	1960	1960	17
503	20231121	124600	7466694	1960	1960	1960	1960	21
504	20231121	124500	7425534	1960	1960	1960	1960	18
505	20231121	124400	7390254	1960	1960	1960	1960	24
506	20231121	124300	7343214	1960	1960	1960	1960	7
507	20231121	124200	7329494	1960	1960	1960	1960	14
508	20231121	124100	7302054	1960	1960	1960	1960	15
509	20231121	124000	7272654	1960	1960	1960	1960	14
510	20231121	123900	7245214	1960	1960	1960	1960	16
511	20231121	123800	7213854	1960	1960	1960	1960	17
512	20231121	123700	7180534	1960	1960	1960	1960	20
513	20231121	123600	7141334	1960	1960	1960	1960	11
514	20231121	123500	7119774	1960	1960	1960	1960	22
515	20231121	123400	7076654	1960	1960	1960	1960	14
516	20231121	123300	7049214	1960	1960	1960	1960	24
517	20231121	123200	7002174	1960	1960	1960	1960	12
518	20231121	123100	6978654	1960	1960	1960	1960	23
519	20231121	123000	6933574	1960	1960	1960	1960	17
520	20231121	122900	6900254	1960	1960	1960	1960	20
521	20231121	122800	6861054	1960	1960	1960	1960	13
522	20231121	122700	6835574	1960	1960	1960	1960	7
523	20231121	122600	6821854	1960	1960	1960	1960	18
524	20231121	122500	6786574	1960	1960	1960	1960	15
525	20231121	122400	6757174	1960	1960	1960	1960	14
526	20231121	122300	6729734	1960	1960	1960	1960	17
527	20231121	122200	6696414	1960	1960	1960	1960	14
528	20231121	122100	6668974	1960	1960	1960	1960	18
529	20231121	122000	6633694	1960	1960	1960	1960	18
530	20231121	121900	6598414	1960	1960	1960	1960	19
531	20231121	121800	6561174	1960	1960	1960	1960	15
532	20231121	121700	6531774	1960	1960	1960	1960	20
533	20231121	121600	6492574	1960	1960	1960	1960	15
534	20231121	121500	6463174	1960	1960	1960	1960	18
535	20231121	121400	6427894	1960	1960	1960	1960	19
536	20231121	121300	6390654	1960	1960	1960	1960	23
537	20231121	121200	6345574	1960	1960	1960	1960	19
538	20231121	121100	6308334	1960	1960	1960	1960	24
539	20231121	121000	6261294	1960	1960	1960	1960	0
540	20231121	120900	6261294	1960	1960	1960	1960	22
541	20231121	120800	6218174	1960	1960	1960	1960	21
542	20231121	120700	6177014	1960	1961	1961	1960	11
543	20231121	120600	6155453	1960	1960	1960	1960	14
544	20231121	120500	6128013	1960	1960	1960	1960	17
545	20231121	120400	6094693	1960	1960	1960	1960	22
546	20231121	120300	6051573	1960	1960	1960	1960	7
547	20231121	120200	6037853	1960	1960	1960	1960	13
548	20231121	120100	6012373	1960	1960	1960	1960	11
549	20231121	120000	5990813	1960	1960	1960	1960	23
550	20231121	115900	5945733	1960	1960	1960	1960	22
551	20231121	115800	5902613	1960	1960	1960	1960	11
552	20231121	115700	5881053	1960	1960	1960	1960	20
553	20231121	115600	5841853	1960	1960	1960	1960	11
554	20231121	115500	5820293	1960	1960	1960	1960	21
555	20231121	115400	5779133	1960	1960	1960	1960	17
556	20231121	115300	5745813	1960	1960	1960	1960	16
557	20231121	115200	5714453	1960	1960	1960	1960	11
558	20231121	115100	5692893	1960	1960	1960	1960	18
559	20231121	115000	5657613	1960	1960	1960	1960	12
560	20231121	114900	5634093	1960	1960	1960	1960	8
561	20231121	114800	5618413	1960	1960	1960	1960	13
562	20231121	114700	5592933	1960	1960	1960	1960	7
563	20231121	114600	5579213	1960	1960	1960	1960	14
564	20231121	114500	5551773	1960	1960	1960	1960	12
565	20231121	114400	5528253	1960	1960	1960	1960	19
566	20231121	114300	5491013	1960	1960	1960	1960	7
567	20231121	114200	5477293	1960	1960	1960	1960	24
568	20231121	114100	5430253	1960	1960	1960	1960	14
569	20231121	114000	5402813	1960	1960	1960	1960	11
570	20231121	113900	5381253	1960	1960	1960	1960	22
571	20231121	113800	5338133	1960	1960	1960	1960	12
572	20231121	113700	5314613	1960	1960	1960	1960	15
573	20231121	113600	5285213	1960	1960	1960	1960	15
574	20231121	113500	5255813	1960	1960	1960	1960	16
575	20231121	113400	5224453	1960	1960	1960	1960	19
576	20231121	113300	5187213	1960	1960	1960	1960	17
577	20231121	113200	5153893	1960	1960	1960	1960	10
578	20231121	113100	5134293	1960	1960	1960	1960	19
579	20231121	113000	5097053	1960	1960	1960	1960	25
580	20231121	112900	5048053	1960	1960	1960	1960	8
581	20231121	112800	5032373	1960	1960	1960	1960	14
582	20231121	112700	5004933	1960	1960	1960	1960	19
583	20231121	112600	4967693	1960	1960	1960	1960	14
584	20231121	112500	4940253	1960	1960	1960	1960	6
585	20231121	112400	4928493	1960	1960	1960	1960	23
586	20231121	112300	4883413	1960	1960	1960	1960	0
587	20231121	112200	4883413	1960	1960	1960	1960	20
588	20231121	112100	4844213	1960	1960	1960	1960	19
589	20231121	112000	4806973	1960	1960	1960	1960	9
590	20231121	111900	4789333	1960	1960	1961	1960	36
591	20231121	111800	4718753	1961	1960	1961	1960	45
592	20231121	111700	4630523	1960	1960	1960	1960	24
593	20231121	111600	4583483	1960	1960	1960	1960	17
594	20231121	111500	4550163	1960	1960	1960	1960	19
595	20231121	111400	4512923	1960	1960	1960	1960	11
596	20231121	111300	4491363	1960	1960	1960	1960	13
597	20231121	111200	4465883	1960	1960	1960	1960	23
598	20231121	111100	4420803	1960	1960	1960	1960	19
599	20231121	111000	4383563	1960	1960	1960	1960	17
600	20231121	110900	4350243	1960	1960	1960	1960	6
601	20231121	110800	4338483	1960	1960	1960	1960	18
602	20231121	110700	4303203	1960	1960	1960	1960	13
603	20231121	110600	4277723	1960	1960	1960	1960	23
604	20231121	110500	4232643	1960	1960	1960	1960	18
605	20231121	110400	4197363	1960	1960	1960	1960	24
606	20231121	110300	4150323	1960	1960	1960	1960	15
607	20231121	110200	4120923	1960	1960	1960	1960	17
608	20231121	110100	4087603	1960	1960	1960	1960	11
609	20231121	110000	4066043	1960	1960	1960	1960	13
610	20231121	105900	4040563	1960	1960	1960	1960	16
611	20231121	105800	4009203	1960	1960	1960	1960	17
612	20231121	105700	3975883	1960	1960	1960	1960	14
613	20231121	105600	3948443	1965	1965	1965	1965	10
614	20231121	105500	3928793	1960	1960	1960	1960	12
615	20231121	105400	3905273	1960	1960	1960	1960	15
616	20231121	105300	3875873	1960	1960	1960	1960	1008
617	20231121	105200	1900193	1960	1960	1960	1960	12
618	20231121	105100	1876673	1960	1960	1960	1960	15
619	20231121	105000	1847273	1960	1960	1960	1960	9
620	20231121	104900	1829633	1969	1960	1969	1960	54
621	20231121	104800	1723467	1960	1960	1960	1960	22
622	20231121	104700	1680347	1960	1960	1960	1960	19
623	20231121	104600	1643107	1960	1960	1960	1960	16
624	20231121	104500	1611747	1961	1961	1963	1961	11
625	20231121	104400	1590168	1960	1960	1960	1960	24
626	20231121	104300	1543128	1960	1960	1960	1960	18
627	20231121	104200	1507848	1960	1960	1960	1960	12
628	20231121	104100	1484328	1960	1960	1960	1960	16
629	20231121	104000	1452968	1960	1959	1960	1959	19
630	20231121	103900	1415740	1959	1959	1959	1959	25
631	20231121	103800	1366765	1959	1959	1959	1959	15
632	20231121	103700	1337380	1959	1959	1959	1959	7
633	20231121	103600	1323667	1959	1959	1959	1959	18
634	20231121	103500	1288405	1959	1959	1959	1959	13
635	20231121	103400	1262938	1959	1959	1959	1959	16
636	20231121	103300	1231594	1959	1959	1959	1959	14
637	20231121	103200	1204168	1959	1959	1959	1959	9
638	20231121	103100	1186537	1959	1960	1960	1959	28
639	20231121	103000	1131675	1959	1959	1959	1959	16
640	20231121	102900	1100331	1959	1959	1959	1959	10
641	20231121	102800	1080741	1960	1959	1960	1959	12
642	20231121	102700	1057223	1959	1959	1959	1959	34
643	20231121	102600	990617	1959	1959	1959	1959	30
644	20231121	102500	931847	1960	1960	1960	1960	7
645	20231121	102400	918127	1965	1964	1965	1964	10
646	20231121	102300	898478	1959	1959	1959	1959	8
647	20231121	102200	882806	1966	1959	1966	1959	11
648	20231121	102100	861211	1959	1960	1960	1959	21
649	20231121	102000	820068	1959	1960	1966	1959	25
650	20231121	101900	771015	1960	1961	1966	1960	21
651	20231121	101800	729834	1960	1960	1960	1960	32
652	20231121	101700	667114	1960	1960	1960	1960	15
653	20231121	101600	637714	1960	1960	1960	1960	17
654	20231121	101500	604394	1962	1962	1962	1962	3
655	20231121	101400	598508	1962	1963	1963	1962	10
656	20231121	101300	578885	1963	1963	1963	1963	7
657	20231121	101200	565144	1964	1964	1964	1964	10
658	20231121	101100	545504	1965	1965	1965	1965	9
659	20231121	101000	527819	1965	1965	1965	1965	6
660	20231121	100900	516029	1965	1965	1965	1965	0
661	20231121	100800	516029	1965	1965	1965	1965	5
662	20231121	100700	506204	1968	1968	1968	1968	0
663	20231121	100600	506204	1968	1968	1968	1968	0
664	20231121	100500	506204	1968	1968	1968	1968	0
665	20231121	100400	506204	1968	1968	1968	1968	0
666	20231121	100300	506204	1968	1965	1968	1965	16
667	20231121	100200	474742	1966	1966	1966	1966	0
668	20231121	100100	474742	1966	1966	1966	1966	3
669	20231121	100000	468844	1966	1966	1966	1966	1
670	20231121	095900	466878	1967	1967	1967	1967	4
671	20231121	095800	459010	1967	1961	1967	1961	36
672	20231121	095700	388297	1962	1962	1962	1962	0
673	20231121	095600	388297	1962	1960	1962	1960	16
674	20231121	095500	356923	1960	1960	1960	1960	0
675	20231121	095400	356923	1960	1960	1960	1960	6
676	20231121	095300	345163	1965	1965	1965	1965	0
677	20231121	095200	345163	1965	1965	1965	1965	0
678	20231121	095100	345163	1965	1965	1965	1965	0
679	20231121	095000	345163	1965	1965	1965	1965	0
680	20231121	094900	345163	1965	1965	1965	1965	0
681	20231121	094800	345163	1965	1965	1965	1965	0
682	20231121	094700	345163	1965	1965	1965	1965	0
683	20231121	094600	345163	1965	1965	1965	1965	0
684	20231121	094500	345163	1965	1965	1965	1965	2
685	20231121	094400	341233	1965	1961	1965	1961	18
686	20231121	094300	305906	1960	1960	1960	1960	6
687	20231121	094200	294146	1963	1963	1963	1963	0
688	20231121	094100	294146	1963	1963	1963	1963	0
689	20231121	094000	294146	1963	1963	1963	1963	0
690	20231121	093900	294146	1963	1961	1963	1961	10
691	20231121	093800	274526	1960	1960	1960	1960	6
692	20231121	093700	262766	1960	1960	1960	1960	0
693	20231121	093600	262766	1960	1960	1960	1960	6
694	20231121	093500	251006	1960	1960	1960	1960	0
695	20231121	093400	251006	1960	1960	1960	1960	6
696	20231121	093300	239246	1961	1961	1961	1961	0
697	20231121	093200	239246	1961	1961	1961	1961	1
698	20231121	093100	237285	1962	1961	1962	1961	10
699	20231121	093000	217671	1960	1960	1960	1960	6
700	20231121	092900	205911	1960	1960	1960	1960	0
701	20231121	092800	205911	1960	1960	1960	1960	6
702	20231121	092700	194151	1960	1960	1960	1960	6
703	20231121	092600	182391	1960	1960	1960	1960	0
704	20231121	092500	182391	1960	1960	1960	1960	6
705	20231121	092400	170631	1960	1960	1960	1960	0
706	20231121	092300	170631	1960	1960	1960	1960	5
707	20231121	092200	160831	1965	1965	1965	1965	0
708	20231121	092100	160831	1965	1965	1965	1965	0
709	20231121	092000	160831	1965	1965	1965	1965	0
710	20231121	091900	160831	1965	1965	1965	1965	0
711	20231121	091800	160831	1965	1965	1965	1965	0
712	20231121	091700	160831	1965	1965	1965	1965	0
713	20231121	091600	160831	1965	1960	1965	1960	26
714	20231121	091500	109811	1960	1960	1960	1960	0
715	20231121	091400	109811	1960	1960	1960	1960	5
716	20231121	091300	100011	1961	1961	1961	1961	51
717	20231121	091200	0	1965	1965	1965	1965	0
718	20231121	091100	0	1965	1965	1965	1965	0
719	20231121	091000	0	1965	1965	1965	1965	0
720	20231121	090900	0	1965	1965	1965	1965	0
721	20231121	090800	0	1965	1965	1965	1965	0
722	20231121	090700	0	1965	1965	1965	1965	0
723	20231121	090600	0	1965	1965	1965	1965	0
724	20231121	090500	0	1965	1965	1965	1965	0
725	20231121	090400	0	1965	1965	1965	1965	0
726	20231121	090300	0	1965	1965	1965	1965	0
727	20231121	090200	0	1965	1965	1965	1965	0
728	20231121	090100	0	1965	1965	1965	1965	0
729	20231121	090000	0	1965	1965	1965	1965	0