KissMeData/011930/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	185600	1475584689	1949	1949	1949	1949	19206
3	20231124	185500	1475584689	1949	1949	1949	1949	0
4	20231124	185400	1475584689	1949	1949	1949	1949	0
5	20231124	185300	1475584689	1949	1949	1949	1949	0
6	20231124	185200	1475584689	1949	1949	1949	1949	0
7	20231124	185100	1475584689	1949	1949	1949	1949	0
8	20231124	185000	1475584689	1949	1949	1949	1949	0
9	20231124	184900	1475584689	1949	1949	1949	1949	0
10	20231124	184800	1475584689	1949	1949	1949	1949	0
11	20231124	184700	1475584689	1949	1949	1949	1949	0
12	20231124	184600	1475584689	1949	1949	1949	1949	0
13	20231124	184500	1475584689	1949	1949	1949	1949	0
14	20231124	184400	1475584689	1949	1949	1949	1949	0
15	20231124	184300	1475584689	1949	1949	1949	1949	0
16	20231124	184200	1475584689	1949	1949	1949	1949	0
17	20231124	184100	1475584689	1949	1949	1949	1949	0
18	20231124	184000	1475584689	1949	1949	1949	1949	0
19	20231124	183900	1475584689	1949	1949	1949	1949	0
20	20231124	183800	1475584689	1949	1949	1949	1949	0
21	20231124	183700	1475584689	1949	1949	1949	1949	0
22	20231124	183600	1475584689	1949	1949	1949	1949	0
23	20231124	183500	1475584689	1949	1949	1949	1949	0
24	20231124	183400	1475584689	1949	1949	1949	1949	0
25	20231124	183300	1475584689	1949	1949	1949	1949	0
26	20231124	183200	1475584689	1949	1949	1949	1949	0
27	20231124	183100	1475584689	1949	1949	1949	1949	0
28	20231124	183000	1475584689	1949	1949	1949	1949	0
29	20231124	182900	1475584689	1949	1949	1949	1949	0
30	20231124	182800	1475584689	1949	1949	1949	1949	0
31	20231124	182700	1475584689	1949	1949	1949	1949	0
32	20231124	182600	1475584689	1949	1949	1949	1949	19206
33	20231124	182500	1475584689	1949	1949	1949	1949	0
34	20231124	182400	1475584689	1949	1949	1949	1949	0
35	20231124	182300	1475584689	1949	1949	1949	1949	0
36	20231124	182200	1475584689	1949	1949	1949	1949	0
37	20231124	182100	1475584689	1949	1949	1949	1949	0
38	20231124	182000	1475584689	1949	1949	1949	1949	0
39	20231124	181900	1475584689	1949	1949	1949	1949	0
40	20231124	181800	1475584689	1949	1949	1949	1949	0
41	20231124	181700	1475584689	1949	1949	1949	1949	0
42	20231124	181600	1475584689	1949	1949	1949	1949	0
43	20231124	181500	1475584689	1949	1949	1949	1949	0
44	20231124	181400	1475584689	1949	1949	1949	1949	0
45	20231124	181300	1475584689	1949	1949	1949	1949	0
46	20231124	181200	1475584689	1949	1949	1949	1949	0
47	20231124	181100	1475584689	1949	1949	1949	1949	0
48	20231124	181000	1475584689	1949	1949	1949	1949	0
49	20231124	180900	1475584689	1949	1949	1949	1949	0
50	20231124	180800	1475584689	1949	1949	1949	1949	0
51	20231124	180700	1475584689	1949	1949	1949	1949	0
52	20231124	180600	1475584689	1949	1949	1949	1949	0
53	20231124	180500	1475584689	1949	1949	1949	1949	0
54	20231124	180400	1475584689	1949	1949	1949	1949	0
55	20231124	180300	1475584689	1949	1949	1949	1949	0
56	20231124	180200	1475584689	1949	1949	1949	1949	0
57	20231124	180100	1475584689	1949	1949	1949	1949	0
58	20231124	180000	1475584689	1949	1949	1949	1949	0
59	20231124	175900	1475584689	1949	1949	1949	1949	0
60	20231124	175800	1475584689	1949	1949	1949	1949	0
61	20231124	175700	1475584689	1949	1949	1949	1949	0
62	20231124	175600	1475584689	1949	1949	1949	1949	19206
63	20231124	175500	1475584689	1949	1949	1949	1949	0
64	20231124	175400	1475584689	1949	1949	1949	1949	0
65	20231124	175300	1475584689	1949	1949	1949	1949	0
66	20231124	175200	1475584689	1949	1949	1949	1949	0
67	20231124	175100	1475584689	1949	1949	1949	1949	0
68	20231124	175000	1475584689	1949	1949	1949	1949	0
69	20231124	174900	1475584689	1949	1949	1949	1949	0
70	20231124	174800	1475584689	1949	1949	1949	1949	0
71	20231124	174700	1475584689	1949	1949	1949	1949	0
72	20231124	174600	1475584689	1949	1949	1949	1949	0
73	20231124	174500	1475584689	1949	1949	1949	1949	0
74	20231124	174400	1475584689	1949	1949	1949	1949	0
75	20231124	174300	1475584689	1949	1949	1949	1949	0
76	20231124	174200	1475584689	1949	1949	1949	1949	0
77	20231124	174100	1475584689	1949	1949	1949	1949	0
78	20231124	174000	1475584689	1949	1949	1949	1949	0
79	20231124	173900	1475584689	1949	1949	1949	1949	0
80	20231124	173800	1475584689	1949	1949	1949	1949	0
81	20231124	173700	1475584689	1949	1949	1949	1949	0
82	20231124	173600	1475584689	1949	1949	1949	1949	0
83	20231124	173500	1475584689	1949	1949	1949	1949	0
84	20231124	173400	1475584689	1949	1949	1949	1949	0
85	20231124	173300	1475584689	1949	1949	1949	1949	0
86	20231124	173200	1475584689	1949	1949	1949	1949	0
87	20231124	173100	1475584689	1949	1949	1949	1949	0
88	20231124	173000	1475584689	1949	1949	1949	1949	0
89	20231124	172900	1475584689	1949	1949	1949	1949	0
90	20231124	172800	1475584689	1949	1949	1949	1949	0
91	20231124	172700	1475584689	1949	1949	1949	1949	0
92	20231124	172600	1475584689	1949	1949	1949	1949	19206
93	20231124	172500	1475584689	1949	1949	1949	1949	0
94	20231124	172400	1475584689	1949	1949	1949	1949	0
95	20231124	172300	1475584689	1949	1949	1949	1949	0
96	20231124	172200	1475584689	1949	1949	1949	1949	0
97	20231124	172100	1475584689	1949	1949	1949	1949	0
98	20231124	172000	1475584689	1949	1949	1949	1949	0
99	20231124	171900	1475584689	1949	1949	1949	1949	0
100	20231124	171800	1475584689	1949	1949	1949	1949	0
101	20231124	171700	1475584689	1949	1949	1949	1949	0
102	20231124	171600	1475584689	1949	1949	1949	1949	0
103	20231124	171500	1475584689	1949	1949	1949	1949	0
104	20231124	171400	1475584689	1949	1949	1949	1949	0
105	20231124	171300	1475584689	1949	1949	1949	1949	0
106	20231124	171200	1475584689	1949	1949	1949	1949	0
107	20231124	171100	1475584689	1949	1949	1949	1949	0
108	20231124	171000	1475584689	1949	1949	1949	1949	0
109	20231124	170900	1475584689	1949	1949	1949	1949	0
110	20231124	170800	1475584689	1949	1949	1949	1949	0
111	20231124	170700	1475584689	1949	1949	1949	1949	0
112	20231124	170600	1475584689	1949	1949	1949	1949	0
113	20231124	170500	1475584689	1949	1949	1949	1949	0
114	20231124	170400	1475584689	1949	1949	1949	1949	0
115	20231124	170300	1475584689	1949	1949	1949	1949	0
116	20231124	170200	1475584689	1949	1949	1949	1949	0
117	20231124	170100	1475584689	1949	1949	1949	1949	0
118	20231124	170000	1475584689	1949	1949	1949	1949	0
119	20231124	165900	1475584689	1949	1949	1949	1949	0
120	20231124	165800	1475584689	1949	1949	1949	1949	0
121	20231124	165700	1475584689	1949	1949	1949	1949	0
122	20231124	165600	1475584689	1949	1949	1949	1949	19206
123	20231124	165500	1475584689	1949	1949	1949	1949	0
124	20231124	165400	1475584689	1949	1949	1949	1949	0
125	20231124	165300	1475584689	1949	1949	1949	1949	0
126	20231124	165200	1475584689	1949	1949	1949	1949	0
127	20231124	165100	1475584689	1949	1949	1949	1949	0
128	20231124	165000	1475584689	1949	1949	1949	1949	0
129	20231124	164900	1475584689	1949	1949	1949	1949	0
130	20231124	164800	1475584689	1949	1949	1949	1949	0
131	20231124	164700	1475584689	1949	1949	1949	1949	0
132	20231124	164600	1475584689	1949	1949	1949	1949	0
133	20231124	164500	1475584689	1949	1949	1949	1949	0
134	20231124	164400	1475584689	1949	1949	1949	1949	0
135	20231124	164300	1475584689	1949	1949	1949	1949	0
136	20231124	164200	1475584689	1949	1949	1949	1949	0
137	20231124	164100	1475584689	1949	1949	1949	1949	0
138	20231124	164000	1475584689	1949	1949	1949	1949	0
139	20231124	163900	1475584689	1949	1949	1949	1949	0
140	20231124	163800	1475584689	1949	1949	1949	1949	0
141	20231124	163700	1475584689	1949	1949	1949	1949	0
142	20231124	163600	1475584689	1949	1949	1949	1949	0
143	20231124	163500	1475584689	1949	1949	1949	1949	0
144	20231124	163400	1475584689	1949	1949	1949	1949	0
145	20231124	163300	1475584689	1949	1949	1949	1949	0
146	20231124	163200	1475584689	1949	1949	1949	1949	0
147	20231124	163100	1475584689	1949	1949	1949	1949	0
148	20231124	163000	1475584689	1949	1949	1949	1949	0
149	20231124	162900	1475584689	1949	1949	1949	1949	0
150	20231124	162800	1475584689	1949	1949	1949	1949	0
151	20231124	162700	1475584689	1949	1949	1949	1949	0
152	20231124	162600	1475584689	1949	1949	1949	1949	19206
153	20231124	162500	1475584689	1949	1949	1949	1949	0
154	20231124	162400	1475584689	1949	1949	1949	1949	0
155	20231124	162300	1475584689	1949	1949	1949	1949	0
156	20231124	162200	1475584689	1949	1949	1949	1949	0
157	20231124	162100	1475584689	1949	1949	1949	1949	0
158	20231124	162000	1475584689	1949	1949	1949	1949	0
159	20231124	161900	1475584689	1949	1949	1949	1949	0
160	20231124	161800	1475584689	1949	1949	1949	1949	0
161	20231124	161700	1475584689	1949	1949	1949	1949	0
162	20231124	161600	1475584689	1949	1949	1949	1949	0
163	20231124	161500	1475584689	1949	1949	1949	1949	0
164	20231124	161400	1475584689	1949	1949	1949	1949	0
165	20231124	161300	1475584689	1949	1949	1949	1949	0
166	20231124	161200	1475584689	1949	1949	1949	1949	0
167	20231124	161100	1475584689	1949	1949	1949	1949	0
168	20231124	161000	1475584689	1949	1949	1949	1949	0
169	20231124	160900	1475584689	1949	1949	1949	1949	0
170	20231124	160800	1475584689	1949	1949	1949	1949	0
171	20231124	160700	1475584689	1949	1949	1949	1949	0
172	20231124	160600	1475584689	1949	1949	1949	1949	0
173	20231124	160500	1475584689	1949	1949	1949	1949	0
174	20231124	160400	1475584689	1949	1949	1949	1949	0
175	20231124	160300	1475584689	1949	1949	1949	1949	0
176	20231124	160200	1475584689	1949	1949	1949	1949	0
177	20231124	160100	1475584689	1949	1949	1949	1949	0
178	20231124	160000	1475584689	1949	1949	1949	1949	0
179	20231124	155900	1475584689	1949	1949	1949	1949	0
180	20231124	155800	1475584689	1949	1949	1949	1949	0
181	20231124	155700	1475584689	1949	1949	1949	1949	0
182	20231124	155600	1475584689	1949	1949	1949	1949	19206
183	20231124	155500	1475584689	1949	1949	1949	1949	0
184	20231124	155400	1475584689	1949	1949	1949	1949	0
185	20231124	155300	1475584689	1949	1949	1949	1949	0
186	20231124	155200	1475584689	1949	1949	1949	1949	0
187	20231124	155100	1475584689	1949	1949	1949	1949	0
188	20231124	155000	1475584689	1949	1949	1949	1949	0
189	20231124	154900	1475584689	1949	1949	1949	1949	0
190	20231124	154800	1475584689	1949	1949	1949	1949	0
191	20231124	154700	1475584689	1949	1949	1949	1949	0
192	20231124	154600	1475584689	1949	1949	1949	1949	0
193	20231124	154500	1475584689	1949	1949	1949	1949	0
194	20231124	154400	1475584689	1949	1949	1949	1949	0
195	20231124	154300	1475584689	1949	1949	1949	1949	0
196	20231124	154200	1475584689	1949	1949	1949	1949	0
197	20231124	154100	1475584689	1949	1949	1949	1949	0
198	20231124	154000	1475584689	1949	1949	1949	1949	0
199	20231124	153900	1475584689	1949	1949	1949	1949	0
200	20231124	153800	1475584689	1949	1949	1949	1949	0
201	20231124	153700	1475584689	1949	1949	1949	1949	0
202	20231124	153600	1475584689	1949	1949	1949	1949	0
203	20231124	153500	1475584689	1949	1949	1949	1949	0
204	20231124	153400	1475584689	1949	1949	1949	1949	0
205	20231124	153300	1475584689	1949	1949	1949	1949	0
206	20231124	153200	1475584689	1949	1949	1949	1949	0
207	20231124	153100	1475584689	1949	1949	1949	1949	0
208	20231124	153000	1475584689	1949	1949	1949	1949	19206
209	20231124	152900	1438152195	1949	1949	1949	1949	0
210	20231124	152800	1438152195	1949	1949	1949	1949	0
211	20231124	152700	1438152195	1949	1949	1949	1949	0
212	20231124	152600	1438152195	1949	1949	1949	1949	0
213	20231124	152500	1438152195	1949	1949	1949	1949	0
214	20231124	152400	1438152195	1949	1949	1949	1949	0
215	20231124	152300	1438152195	1949	1949	1949	1949	0
216	20231124	152200	1438152195	1949	1949	1949	1949	0
217	20231124	152100	1438152195	1949	1949	1949	1949	0
218	20231124	152000	1438152195	1949	1949	1949	1949	0
219	20231124	151900	1438152195	1949	1946	1949	1946	3993
220	20231124	151800	1430373900	1945	1945	1945	1944	1776
221	20231124	151700	1426919898	1945	1945	1945	1944	791
222	20231124	151600	1425381927	1944	1944	1944	1944	1044
223	20231124	151500	1423352391	1944	1941	1945	1940	4932
224	20231124	151400	1413771002	1943	1943	1943	1943	4
225	20231124	151300	1413763230	1940	1943	1943	1940	810
226	20231124	151200	1412191296	1943	1944	1944	1941	1756
227	20231124	151100	1408780110	1943	1943	1943	1943	55
228	20231124	151000	1408673245	1944	1943	1944	1943	200
229	20231124	150900	1408284590	1944	1944	1944	1943	542
230	20231124	150800	1407230947	1944	1944	1945	1944	488
231	20231124	150700	1406282274	1944	1945	1945	1940	10492
232	20231124	150600	1385922985	1945	1941	1946	1941	1611
233	20231124	150500	1382795569	1941	1946	1946	1941	7052
234	20231124	150400	1369103415	1946	1946	1947	1942	10025
235	20231124	150300	1349616257	1947	1947	1947	1947	357
236	20231124	150200	1348921178	1947	1946	1947	1946	7686
237	20231124	150100	1333964218	1946	1946	1946	1946	646
238	20231124	150000	1332707102	1946	1946	1946	1945	418
239	20231124	145900	1331893675	1946	1945	1946	1945	321
240	20231124	145800	1331269013	1945	1945	1945	1945	1721
241	20231124	145700	1327921668	1945	1946	1946	1945	1149
242	20231124	145600	1325686662	1946	1945	1946	1944	1952
243	20231124	145500	1321890013	1945	1944	1945	1944	5478
244	20231124	145400	1311235333	1944	1945	1945	1944	265
245	20231124	145300	1310719915	1945	1943	1945	1943	2222
246	20231124	145200	1306401148	1944	1943	1944	1943	557
247	20231124	145100	1305318440	1943	1944	1944	1943	136
248	20231124	145000	1305054141	1944	1944	1944	1944	174
249	20231124	144900	1304715885	1944	1944	1944	1944	102
250	20231124	144800	1304517597	1943	1943	1943	1943	1
251	20231124	144700	1304515654	1943	1944	1944	1943	1560
252	20231124	144600	1301484549	1943	1943	1943	1943	140
253	20231124	144500	1301212529	1943	1944	1944	1943	1591
254	20231124	144400	1298121115	1944	1944	1944	1944	102
255	20231124	144300	1297922827	1943	1943	1943	1943	300
256	20231124	144200	1297339927	1943	1943	1943	1942	975
257	20231124	144100	1295445503	1943	1942	1943	1942	68
258	20231124	144000	1295313442	1942	1942	1942	1941	2540
259	20231124	143900	1290381963	1942	1943	1943	1942	1034
260	20231124	143800	1288373925	1942	1943	1943	1942	101
261	20231124	143700	1288177782	1943	1945	1945	1943	228
262	20231124	143600	1287734765	1945	1945	1945	1944	7
263	20231124	143500	1287721155	1945	1946	1946	1945	1215
264	20231124	143400	1285356805	1946	1946	1946	1946	1093
265	20231124	143300	1283229827	1946	1946	1946	1946	1
266	20231124	143200	1283227881	1946	1947	1947	1946	17
267	20231124	143100	1283194796	1947	1946	1947	1946	657
268	20231124	143000	1281915718	1946	1947	1947	1946	10
269	20231124	142900	1281896249	1947	1946	1947	1946	163
270	20231124	142800	1281579048	1946	1944	1947	1944	141
271	20231124	142700	1281304611	1940	1948	1948	1940	31327
272	20231124	142600	1220388385	1947	1947	1947	1947	0
273	20231124	142500	1220388385	1947	1948	1948	1947	5149
274	20231124	142400	1210359588	1949	1948	1949	1948	687
275	20231124	142300	1209021046	1948	1949	1949	1948	507
276	20231124	142200	1208033255	1949	1948	1949	1948	3644
277	20231124	142100	1200931607	1948	1949	1949	1948	812
278	20231124	142000	1199349820	1949	1949	1949	1949	7
279	20231124	141900	1199336177	1948	1948	1948	1948	3131
280	20231124	141800	1193236989	1948	1948	1948	1948	1501
281	20231124	141700	1190313041	1948	1948	1948	1948	791
282	20231124	141600	1188772173	1948	1948	1948	1948	171
283	20231124	141500	1188439065	1949	1949	1949	1948	8782
284	20231124	141400	1171331642	1948	1948	1949	1948	95
285	20231124	141300	1171146567	1948	1948	1949	1948	7010
286	20231124	141200	1157491010	1949	1949	1949	1948	634
287	20231124	141100	1156255345	1949	1949	1949	1949	172
288	20231124	141000	1155920117	1949	1948	1949	1948	131
289	20231124	140900	1155664828	1950	1950	1950	1950	382
290	20231124	140800	1154919928	1948	1950	1950	1948	4414
291	20231124	140700	1146317402	1949	1949	1949	1949	1
292	20231124	140600	1146315453	1950	1950	1950	1950	210
293	20231124	140500	1145905953	1950	1950	1950	1949	455
294	20231124	140400	1145019056	1950	1950	1950	1950	159
295	20231124	140300	1144709006	1950	1950	1950	1950	2814
296	20231124	140200	1139221706	1950	1950	1950	1950	4319
297	20231124	140100	1130799656	1949	1950	1950	1949	135
298	20231124	140000	1130536511	1950	1950	1950	1950	274
299	20231124	135900	1130002211	1950	1950	1950	1949	1357
300	20231124	135800	1127356559	1951	1952	1952	1951	1056
301	20231124	135700	1125296226	1952	1950	1952	1950	778
302	20231124	135600	1123777813	1952	1952	1952	1950	1807
303	20231124	135500	1120252921	1950	1950	1950	1950	368
304	20231124	135400	1119535321	1950	1953	1953	1950	11197
305	20231124	135300	1097693087	1953	1952	1953	1952	1016
306	20231124	135200	1095709839	1953	1953	1953	1952	555
307	20231124	135100	1094626132	1953	1953	1953	1953	108
308	20231124	135000	1094415208	1953	1953	1953	1953	12
309	20231124	134900	1094391772	1953	1953	1953	1953	243
310	20231124	134800	1093917193	1953	1953	1953	1953	1243
311	20231124	134700	1091489614	1953	1952	1953	1952	171
312	20231124	134600	1091155653	1952	1952	1952	1952	561
313	20231124	134500	1090060581	1952	1952	1952	1952	235
314	20231124	134400	1089601861	1952	1952	1952	1952	303
315	20231124	134300	1089010405	1951	1952	1952	1951	1130
316	20231124	134200	1086805745	1952	1952	1952	1951	2288
317	20231124	134100	1082340774	1952	1952	1952	1951	226
318	20231124	134000	1081899623	1951	1952	1952	1951	1001
319	20231124	133900	1079945672	1952	1952	1952	1952	2040
320	20231124	133800	1075963592	1952	1952	1952	1952	0
321	20231124	133700	1075963592	1952	1953	1953	1952	1800
322	20231124	133600	1072449918	1952	1952	1952	1952	1317
323	20231124	133500	1069879134	1952	1952	1952	1952	1062
324	20231124	133400	1067806110	1953	1952	1953	1952	1309
325	20231124	133300	1065250184	1953	1953	1953	1953	718
326	20231124	133200	1063847930	1953	1953	1953	1953	99
327	20231124	133100	1063654583	1953	1953	1953	1953	239
328	20231124	133000	1063187816	1953	1953	1953	1952	3400
329	20231124	132900	1056547717	1953	1953	1953	1953	11
330	20231124	132800	1056526234	1953	1953	1953	1953	76
331	20231124	132700	1056377806	1953	1953	1953	1952	146
332	20231124	132600	1056092718	1952	1952	1952	1952	383
333	20231124	132500	1055345102	1953	1953	1953	1953	204
334	20231124	132400	1054946690	1953	1953	1953	1953	1195
335	20231124	132300	1052612855	1953	1953	1953	1953	290
336	20231124	132200	1052046485	1953	1953	1953	1953	163
337	20231124	132100	1051728146	1953	1953	1953	1953	151
338	20231124	132000	1051433243	1952	1952	1953	1952	320
339	20231124	131900	1050808287	1953	1953	1953	1953	4152
340	20231124	131800	1042699431	1954	1954	1954	1953	938
341	20231124	131700	1040867192	1954	1954	1954	1954	91
342	20231124	131600	1040689378	1953	1954	1954	1953	1651
343	20231124	131500	1037464324	1954	1954	1954	1953	1147
344	20231124	131400	1035223761	1954	1954	1954	1954	954
345	20231124	131300	1033359645	1954	1954	1954	1954	112
346	20231124	131200	1033140797	1953	1954	1954	1953	692
347	20231124	131100	1031789311	1953	1954	1954	1953	754
348	20231124	131000	1030316017	1953	1953	1953	1953	0
349	20231124	130900	1030316017	1953	1952	1953	1952	5091
350	20231124	130800	1020373853	1952	1953	1953	1952	1085
351	20231124	130700	1018255932	1953	1952	1953	1952	1830
352	20231124	130600	1014683689	1952	1952	1952	1952	1002
353	20231124	130500	1012727785	1952	1952	1952	1952	800
354	20231124	130400	1011166185	1952	1954	1954	1952	1409
355	20231124	130300	1008415799	1954	1954	1954	1954	133
356	20231124	130200	1008155917	1954	1952	1954	1952	96
357	20231124	130100	1007968357	1952	1953	1953	1952	721
358	20231124	130000	1006560611	1953	1952	1953	1952	1700
359	20231124	125900	1003240512	1952	1952	1952	1952	0
360	20231124	125800	1003240512	1952	1953	1953	1952	1837
361	20231124	125700	999654687	1953	1953	1953	1953	355
362	20231124	125600	998961372	1953	1954	1954	1953	2717
363	20231124	125500	993654980	1954	1954	1954	1954	0
364	20231124	125400	993654980	1954	1954	1954	1954	89
365	20231124	125300	993481074	1954	1954	1954	1953	223
366	20231124	125200	993045367	1954	1953	1954	1953	190
367	20231124	125100	992674207	1953	1954	1954	1953	1868
368	20231124	125000	989025135	1953	1953	1953	1953	0
369	20231124	124900	989025135	1953	1953	1953	1953	35
370	20231124	124800	988956780	1954	1954	1954	1954	112
371	20231124	124700	988737932	1954	1955	1955	1954	702
372	20231124	124600	987366139	1955	1955	1955	1955	0
373	20231124	124500	987366139	1955	1954	1955	1954	194
374	20231124	124400	986986969	1955	1955	1955	1955	503
375	20231124	124300	986003604	1955	1954	1955	1954	91
376	20231124	124200	985825709	1954	1954	1954	1954	82
377	20231124	124100	985665481	1954	1954	1954	1954	2212
378	20231124	124000	981343233	1955	1955	1955	1955	83
379	20231124	123900	981180968	1954	1954	1954	1954	1308
380	20231124	123800	978625136	1955	1955	1955	1954	516
381	20231124	123700	977616741	1954	1955	1955	1954	3585
382	20231124	123600	970611068	1954	1955	1955	1954	155
383	20231124	123500	970308063	1955	1955	1955	1955	261
384	20231124	123400	969797808	1955	1955	1955	1955	85
385	20231124	123300	969631633	1954	1955	1955	1954	436
386	20231124	123200	968779299	1955	1955	1955	1953	128
387	20231124	123100	968529061	1955	1954	1955	1953	1650
388	20231124	123000	965305377	1954	1954	1954	1954	9
389	20231124	122900	965287791	1953	1953	1953	1953	255
390	20231124	122800	964789776	1953	1953	1955	1953	939
391	20231124	122700	962955840	1953	1953	1953	1953	578
392	20231124	122600	961827006	1953	1953	1953	1953	18
393	20231124	122500	961791852	1953	1954	1954	1953	1081
394	20231124	122400	959680086	1955	1955	1955	1954	754
395	20231124	122300	958206035	1955	1955	1955	1955	19
396	20231124	122200	958168890	1956	1955	1956	1955	1821
397	20231124	122100	954608825	1956	1957	1957	1956	8527
398	20231124	122000	937929993	1956	1957	1957	1956	6126
399	20231124	121900	925947358	1957	1956	1957	1956	94
400	20231124	121800	925763412	1957	1957	1957	1957	103
401	20231124	121700	925561841	1956	1957	1957	1956	68
402	20231124	121600	925428800	1958	1958	1958	1957	245
403	20231124	121500	924949153	1958	1958	1958	1958	89
404	20231124	121400	924774891	1958	1956	1958	1956	123
405	20231124	121300	924534109	1958	1957	1958	1957	2208
406	20231124	121200	920212702	1957	1957	1957	1957	721
407	20231124	121100	918801705	1956	1956	1957	1956	939
408	20231124	121000	916964913	1956	1957	1957	1955	2744
409	20231124	120900	911599074	1957	1957	1957	1956	340
410	20231124	120800	910933994	1956	1956	1957	1956	608
411	20231124	120700	909744658	1957	1957	1957	1957	95
412	20231124	120600	909558743	1957	1955	1957	1955	2321
413	20231124	120500	905021086	1955	1958	1958	1955	5175
414	20231124	120400	894900710	1958	1958	1958	1957	596
415	20231124	120300	893733783	1958	1958	1958	1957	469
416	20231124	120200	892815925	1958	1957	1958	1957	1362
417	20231124	120100	890150317	1957	1957	1957	1957	34
418	20231124	120000	890083779	1957	1957	1957	1957	582
419	20231124	115900	888944805	1957	1958	1958	1957	826
420	20231124	115800	887328007	1958	1957	1958	1957	6198
421	20231124	115700	875198511	1957	1955	1957	1955	10373
422	20231124	115600	854917534	1955	1955	1955	1954	312
423	20231124	115500	854307774	1954	1954	1955	1954	241
424	20231124	115400	853836849	1955	1955	1955	1954	2296
425	20231124	115300	849350326	1955	1952	1955	1952	5723
426	20231124	115200	838167918	1952	1952	1952	1952	60
427	20231124	115100	838050798	1953	1952	1953	1952	411
428	20231124	115000	837248435	1952	1953	1953	1952	201
429	20231124	114900	836855991	1952	1953	1953	1952	318
430	20231124	114800	836235157	1953	1953	1954	1953	406
431	20231124	114700	835442232	1954	1954	1954	1953	1182
432	20231124	114600	833132704	1953	1953	1953	1952	3004
433	20231124	114500	827266392	1953	1952	1953	1951	642
434	20231124	114400	826013093	1952	1953	1953	1952	1253
435	20231124	114300	823567235	1953	1953	1953	1952	427
436	20231124	114200	822733558	1953	1953	1953	1953	3788
437	20231124	114100	815335594	1953	1954	1954	1953	828
438	20231124	114000	813718508	1954	1954	1954	1954	1
439	20231124	113900	813716554	1954	1953	1954	1953	161
440	20231124	113800	813402101	1953	1951	1953	1951	577
441	20231124	113700	812275266	1953	1952	1953	1951	289
442	20231124	113600	811711062	1952	1952	1952	1952	4000
443	20231124	113500	803903062	1952	1953	1953	1952	1094
444	20231124	113400	801767400	1953	1952	1953	1952	238
445	20231124	113300	801302786	1953	1953	1953	1952	667
446	20231124	113200	800000476	1952	1953	1953	1952	1021
447	20231124	113100	798007363	1953	1953	1954	1953	2183
448	20231124	113000	793743963	1953	1954	1954	1953	1538
449	20231124	112900	790739766	1954	1953	1954	1953	1273
450	20231124	112800	788253557	1953	1953	1953	1949	348
451	20231124	112700	787574351	1953	1953	1953	1953	7029
452	20231124	112600	773846714	1954	1953	1954	1952	7188
453	20231124	112500	759808298	1953	1949	1953	1949	25462
454	20231124	112400	710122962	1949	1948	1950	1948	1660
455	20231124	112300	706887601	1949	1949	1950	1949	446
456	20231124	112200	706018237	1949	1949	1949	1949	2120
457	20231124	112100	701886357	1948	1948	1949	1948	155
458	20231124	112000	701584269	1949	1949	1949	1948	560
459	20231124	111900	700493219	1949	1949	1949	1949	115
460	20231124	111800	700269084	1949	1949	1949	1949	95
461	20231124	111700	700083929	1946	1947	1947	1946	1317
462	20231124	111600	697520341	1947	1948	1949	1947	733
463	20231124	111500	696092969	1949	1948	1949	1948	1571
464	20231124	111400	693032624	1948	1948	1948	1946	103
465	20231124	111300	692832036	1948	1947	1948	1947	1318
466	20231124	111200	690264919	1947	1947	1947	1946	900
467	20231124	111100	688513002	1945	1945	1945	1945	500
468	20231124	111000	687540502	1945	1946	1946	1944	1450
469	20231124	110900	684720551	1946	1947	1947	1946	465
470	20231124	110800	683815635	1947	1946	1947	1944	487
471	20231124	110700	682868461	1944	1945	1945	1944	6444
472	20231124	110600	670337868	1945	1945	1945	1944	502
473	20231124	110500	669361479	1945	1946	1946	1945	5012
474	20231124	110400	659613088	1946	1946	1946	1945	6144
475	20231124	110300	647662533	1946	1946	1946	1946	1500
476	20231124	110200	644743533	1946	1946	1946	1945	288
477	20231124	110100	644183086	1947	1947	1947	1946	3983
478	20231124	110000	636429019	1948	1948	1948	1948	50
479	20231124	105900	636331619	1948	1948	1948	1948	1236
480	20231124	105800	633923891	1948	1948	1948	1948	310
481	20231124	105700	633320011	1948	1948	1948	1948	457
482	20231124	105600	632429775	1948	1948	1948	1948	1812
483	20231124	105500	628899999	1948	1949	1949	1948	1254
484	20231124	105400	626457151	1948	1948	1948	1948	3
485	20231124	105300	626451307	1948	1948	1948	1948	148
486	20231124	105200	626163003	1949	1949	1949	1948	212
487	20231124	105100	625749975	1948	1949	1949	1948	195
488	20231124	105000	625369942	1948	1948	1948	1948	500
489	20231124	104900	624395942	1949	1949	1949	1947	5019
490	20231124	104800	614623092	1948	1948	1948	1948	204
491	20231124	104700	614225700	1949	1949	1949	1949	9
492	20231124	104600	614208159	1949	1948	1949	1948	267
493	20231124	104500	613688041	1949	1949	1949	1949	218
494	20231124	104400	613263159	1949	1949	1949	1949	18
495	20231124	104300	613228077	1949	1950	1951	1949	970
496	20231124	104200	611337475	1949	1950	1950	1949	21
497	20231124	104100	611296526	1950	1950	1950	1950	975
498	20231124	104000	609395276	1950	1950	1951	1950	240
499	20231124	103900	608927266	1950	1948	1950	1948	1010
500	20231124	103800	606957786	1950	1948	1950	1948	3321
501	20231124	103700	600485272	1948	1948	1948	1948	3498
502	20231124	103600	593671168	1948	1948	1948	1948	186
503	20231124	103500	593308840	1948	1947	1948	1947	4454
504	20231124	103400	584636898	1947	1947	1947	1947	100
505	20231124	103300	584442198	1946	1947	1947	1946	2779
506	20231124	103200	579034259	1946	1947	1947	1946	5300
507	20231124	103100	568715168	1947	1948	1948	1947	2266
508	20231124	103000	564303198	1948	1947	1948	1947	3398
509	20231124	102900	557687287	1948	1948	1948	1948	1369
510	20231124	102800	555020475	1948	1948	1948	1948	91
511	20231124	102700	554843207	1948	1949	1949	1948	993
512	20231124	102600	552908067	1948	1950	1950	1948	510
513	20231124	102500	551913572	1950	1950	1950	1950	0
514	20231124	102400	551913572	1950	1951	1951	1947	431
515	20231124	102300	551073616	1951	1952	1952	1951	348
516	20231124	102200	550394471	1952	1952	1952	1950	549
517	20231124	102100	549323223	1952	1950	1952	1950	907
518	20231124	102000	547554571	1946	1949	1953	1946	28191
519	20231124	101900	492578552	1948	1944	1948	1944	9255
520	20231124	101800	474564732	1945	1945	1945	1945	1826
521	20231124	101700	471013162	1945	1947	1947	1945	1506
522	20231124	101600	468083988	1945	1945	1945	1945	2120
523	20231124	101500	463960588	1945	1945	1946	1945	760
524	20231124	101400	462482031	1945	1947	1947	1945	3268
525	20231124	101300	456122067	1947	1947	1947	1946	4716
526	20231124	101200	446940935	1947	1947	1947	1947	3755
527	20231124	101100	439629950	1947	1947	1947	1947	350
528	20231124	101000	438948500	1947	1947	1947	1947	3500
529	20231124	100900	432134000	1947	1948	1948	1947	70
530	20231124	100800	431997680	1948	1947	1948	1947	889
531	20231124	100700	430266792	1947	1948	1948	1947	5139
532	20231124	100600	420260959	1948	1948	1948	1948	3075
533	20231124	100500	414270859	1948	1947	1948	1947	396
534	20231124	100400	413499512	1947	1947	1947	1947	647
535	20231124	100300	412239803	1947	1947	1947	1947	1261
536	20231124	100200	409784636	1948	1949	1949	1948	925
537	20231124	100100	407982734	1949	1948	1949	1947	1873
538	20231124	100000	404334299	1949	1948	1949	1948	342
539	20231124	095900	403667758	1950	1951	1951	1946	2027
540	20231124	095800	399714188	1951	1947	1951	1946	30039
541	20231124	095700	341134507	1947	1945	1947	1945	2419
542	20231124	095600	336427917	1945	1946	1946	1945	2046
543	20231124	095500	332447447	1946	1947	1947	1946	2901
544	20231124	095400	326800090	1947	1946	1947	1946	1728
545	20231124	095300	323436729	1946	1946	1947	1946	4778
546	20231124	095200	314135464	1947	1946	1947	1946	758
547	20231124	095100	312659763	1947	1945	1947	1945	4528
548	20231124	095000	303849475	1944	1944	1944	1944	2417
549	20231124	094900	299150827	1944	1944	1944	1944	1245
550	20231124	094800	296730547	1944	1944	1944	1943	4203
551	20231124	094700	288560415	1944	1944	1944	1943	4098
552	20231124	094600	280593904	1943	1944	1944	1942	4001
553	20231124	094500	272817962	1943	1943	1943	1942	2875
554	20231124	094400	267233147	1942	1943	1943	1942	246
555	20231124	094300	266755198	1943	1943	1943	1943	454
556	20231124	094200	265873076	1943	1943	1943	1942	699
557	20231124	094100	264515563	1943	1943	1943	1943	2614
558	20231124	094000	259436561	1943	1944	1944	1943	196
559	20231124	093900	259055681	1944	1943	1944	1942	3912
560	20231124	093800	251454667	1943	1940	1943	1940	214
561	20231124	093700	251039465	1940	1943	1943	1940	2887
562	20231124	093600	245433362	1944	1946	1946	1944	3042
563	20231124	093500	239518872	1946	1944	1946	1944	2989
564	20231124	093400	233705758	1945	1944	1945	1943	2628
565	20231124	093300	228596625	1944	1944	1944	1943	568
566	20231124	093200	227492434	1943	1943	1945	1943	1686
567	20231124	093100	224215325	1943	1940	1943	1940	2271
568	20231124	093000	219805400	1940	1936	1941	1935	4150
569	20231124	092900	211755225	1940	1934	1940	1933	19677
570	20231124	092800	173655401	1934	1933	1934	1933	336
571	20231124	092700	173005903	1933	1931	1933	1931	1620
572	20231124	092600	169876494	1929	1930	1930	1929	1577
573	20231124	092500	166833884	1930	1930	1930	1930	476
574	20231124	092400	165915204	1929	1931	1931	1929	10221
575	20231124	092300	146191697	1931	1934	1934	1931	9050
576	20231124	092200	128703824	1934	1934	1934	1933	2897
577	20231124	092100	123101673	1934	1934	1934	1933	1084
578	20231124	092000	121005793	1934	1932	1934	1932	2224
579	20231124	091900	116707682	1932	1932	1933	1932	3339
580	20231124	091800	110255325	1932	1932	1932	1931	5040
581	20231124	091700	100521560	1932	1932	1933	1932	1762
582	20231124	091600	97116876	1932	1932	1932	1932	1006
583	20231124	091500	95173284	1932	1933	1933	1932	565
584	20231124	091400	94081142	1933	1934	1936	1933	862
585	20231124	091300	92414252	1936	1935	1936	1934	3851
586	20231124	091200	84962543	1934	1934	1935	1934	1269
587	20231124	091100	82508028	1934	1936	1936	1934	346
588	20231124	091000	81838743	1937	1937	1937	1937	89
589	20231124	090900	81666350	1937	1937	1937	1932	2883
590	20231124	090800	76086946	1938	1937	1938	1936	478
591	20231124	090700	75161067	1936	1935	1936	1935	733
592	20231124	090600	73742666	1932	1935	1935	1932	146
593	20231124	090500	73460234	1935	1928	1935	1928	19711
594	20231124	090400	35410370	1928	1928	1930	1927	1512
595	20231124	090300	32495646	1929	1930	1931	1928	1826
596	20231124	090200	28972655	1931	1931	1931	1930	1257
597	20231124	090100	26546118	1931	1931	1934	1931	5172
598	20231124	090000	16555924	1931	1928	1931	1928	8585