KissMeData/065440/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	193200	278898672	1913	1913	1913	1913	10605
3	20231121	193100	278898672	1913	1913	1913	1913	0
4	20231121	193000	278898672	1913	1913	1913	1913	0
5	20231121	192900	278898672	1913	1913	1913	1913	0
6	20231121	192800	278898672	1913	1913	1913	1913	0
7	20231121	192700	278898672	1913	1913	1913	1913	0
8	20231121	192600	278898672	1913	1913	1913	1913	0
9	20231121	192500	278898672	1913	1913	1913	1913	0
10	20231121	192400	278898672	1913	1913	1913	1913	0
11	20231121	192300	278898672	1913	1913	1913	1913	0
12	20231121	192200	278898672	1913	1913	1913	1913	0
13	20231121	192100	278898672	1913	1913	1913	1913	0
14	20231121	192000	278898672	1913	1913	1913	1913	0
15	20231121	191900	278898672	1913	1913	1913	1913	0
16	20231121	191800	278898672	1913	1913	1913	1913	0
17	20231121	191700	278898672	1913	1913	1913	1913	0
18	20231121	191600	278898672	1913	1913	1913	1913	0
19	20231121	191500	278898672	1913	1913	1913	1913	0
20	20231121	191400	278898672	1913	1913	1913	1913	0
21	20231121	191300	278898672	1913	1913	1913	1913	0
22	20231121	191200	278898672	1913	1913	1913	1913	0
23	20231121	191100	278898672	1913	1913	1913	1913	0
24	20231121	191000	278898672	1913	1913	1913	1913	0
25	20231121	190900	278898672	1913	1913	1913	1913	0
26	20231121	190800	278898672	1913	1913	1913	1913	0
27	20231121	190700	278898672	1913	1913	1913	1913	0
28	20231121	190600	278898672	1913	1913	1913	1913	0
29	20231121	190500	278898672	1913	1913	1913	1913	0
30	20231121	190400	278898672	1913	1913	1913	1913	0
31	20231121	190300	278898672	1913	1913	1913	1913	0
32	20231121	190200	278898672	1913	1913	1913	1913	10605
33	20231121	190100	278898672	1913	1913	1913	1913	0
34	20231121	190000	278898672	1913	1913	1913	1913	0
35	20231121	185900	278898672	1913	1913	1913	1913	0
36	20231121	185800	278898672	1913	1913	1913	1913	0
37	20231121	185700	278898672	1913	1913	1913	1913	0
38	20231121	185600	278898672	1913	1913	1913	1913	0
39	20231121	185500	278898672	1913	1913	1913	1913	0
40	20231121	185400	278898672	1913	1913	1913	1913	0
41	20231121	185300	278898672	1913	1913	1913	1913	0
42	20231121	185200	278898672	1913	1913	1913	1913	0
43	20231121	185100	278898672	1913	1913	1913	1913	0
44	20231121	185000	278898672	1913	1913	1913	1913	0
45	20231121	184900	278898672	1913	1913	1913	1913	0
46	20231121	184800	278898672	1913	1913	1913	1913	0
47	20231121	184700	278898672	1913	1913	1913	1913	0
48	20231121	184600	278898672	1913	1913	1913	1913	0
49	20231121	184500	278898672	1913	1913	1913	1913	0
50	20231121	184400	278898672	1913	1913	1913	1913	0
51	20231121	184300	278898672	1913	1913	1913	1913	0
52	20231121	184200	278898672	1913	1913	1913	1913	0
53	20231121	184100	278898672	1913	1913	1913	1913	0
54	20231121	184000	278898672	1913	1913	1913	1913	0
55	20231121	183900	278898672	1913	1913	1913	1913	0
56	20231121	183800	278898672	1913	1913	1913	1913	0
57	20231121	183700	278898672	1913	1913	1913	1913	0
58	20231121	183600	278898672	1913	1913	1913	1913	0
59	20231121	183500	278898672	1913	1913	1913	1913	0
60	20231121	183400	278898672	1913	1913	1913	1913	0
61	20231121	183300	278898672	1913	1913	1913	1913	0
62	20231121	183200	278898672	1913	1913	1913	1913	10605
63	20231121	183100	278898672	1913	1913	1913	1913	0
64	20231121	183000	278898672	1913	1913	1913	1913	0
65	20231121	182900	278898672	1913	1913	1913	1913	0
66	20231121	182800	278898672	1913	1913	1913	1913	0
67	20231121	182700	278898672	1913	1913	1913	1913	0
68	20231121	182600	278898672	1913	1913	1913	1913	0
69	20231121	182500	278898672	1913	1913	1913	1913	0
70	20231121	182400	278898672	1913	1913	1913	1913	0
71	20231121	182300	278898672	1913	1913	1913	1913	0
72	20231121	182200	278898672	1913	1913	1913	1913	0
73	20231121	182100	278898672	1913	1913	1913	1913	0
74	20231121	182000	278898672	1913	1913	1913	1913	0
75	20231121	181900	278898672	1913	1913	1913	1913	0
76	20231121	181800	278898672	1913	1913	1913	1913	0
77	20231121	181700	278898672	1913	1913	1913	1913	0
78	20231121	181600	278898672	1913	1913	1913	1913	0
79	20231121	181500	278898672	1913	1913	1913	1913	0
80	20231121	181400	278898672	1913	1913	1913	1913	0
81	20231121	181300	278898672	1913	1913	1913	1913	0
82	20231121	181200	278898672	1913	1913	1913	1913	0
83	20231121	181100	278898672	1913	1913	1913	1913	0
84	20231121	181000	278898672	1913	1913	1913	1913	0
85	20231121	180900	278898672	1913	1913	1913	1913	0
86	20231121	180800	278898672	1913	1913	1913	1913	0
87	20231121	180700	278898672	1913	1913	1913	1913	0
88	20231121	180600	278898672	1913	1913	1913	1913	0
89	20231121	180500	278898672	1913	1913	1913	1913	0
90	20231121	180400	278898672	1913	1913	1913	1913	0
91	20231121	180300	278898672	1913	1913	1913	1913	0
92	20231121	180200	278898672	1913	1913	1913	1913	10605
93	20231121	180100	278898672	1913	1913	1913	1913	0
94	20231121	180000	278898672	1913	1913	1913	1913	0
95	20231121	175900	278898672	1913	1913	1913	1913	0
96	20231121	175800	278898672	1913	1913	1913	1913	0
97	20231121	175700	278898672	1913	1913	1913	1913	0
98	20231121	175600	278898672	1913	1913	1913	1913	0
99	20231121	175500	278898672	1913	1913	1913	1913	0
100	20231121	175400	278898672	1913	1913	1913	1913	0
101	20231121	175300	278898672	1913	1913	1913	1913	0
102	20231121	175200	278898672	1913	1913	1913	1913	0
103	20231121	175100	278898672	1913	1913	1913	1913	0
104	20231121	175000	278898672	1913	1913	1913	1913	0
105	20231121	174900	278898672	1913	1913	1913	1913	0
106	20231121	174800	278898672	1913	1913	1913	1913	0
107	20231121	174700	278898672	1913	1913	1913	1913	0
108	20231121	174600	278898672	1913	1913	1913	1913	0
109	20231121	174500	278898672	1913	1913	1913	1913	0
110	20231121	174400	278898672	1913	1913	1913	1913	0
111	20231121	174300	278898672	1913	1913	1913	1913	0
112	20231121	174200	278898672	1913	1913	1913	1913	0
113	20231121	174100	278898672	1913	1913	1913	1913	0
114	20231121	174000	278898672	1913	1913	1913	1913	0
115	20231121	173900	278898672	1913	1913	1913	1913	0
116	20231121	173800	278898672	1913	1913	1913	1913	0
117	20231121	173700	278898672	1913	1913	1913	1913	0
118	20231121	173600	278898672	1913	1913	1913	1913	0
119	20231121	173500	278898672	1913	1913	1913	1913	0
120	20231121	173400	278898672	1913	1913	1913	1913	0
121	20231121	173300	278898672	1913	1913	1913	1913	0
122	20231121	173200	278898672	1913	1913	1913	1913	10605
123	20231121	173100	278898672	1913	1913	1913	1913	0
124	20231121	173000	278898672	1913	1913	1913	1913	0
125	20231121	172900	278898672	1913	1913	1913	1913	0
126	20231121	172800	278898672	1913	1913	1913	1913	0
127	20231121	172700	278898672	1913	1913	1913	1913	0
128	20231121	172600	278898672	1913	1913	1913	1913	0
129	20231121	172500	278898672	1913	1913	1913	1913	0
130	20231121	172400	278898672	1913	1913	1913	1913	0
131	20231121	172300	278898672	1913	1913	1913	1913	0
132	20231121	172200	278898672	1913	1913	1913	1913	0
133	20231121	172100	278898672	1913	1913	1913	1913	0
134	20231121	172000	278898672	1913	1913	1913	1913	0
135	20231121	171900	278898672	1913	1913	1913	1913	0
136	20231121	171800	278898672	1913	1913	1913	1913	0
137	20231121	171700	278898672	1913	1913	1913	1913	0
138	20231121	171600	278898672	1913	1913	1913	1913	0
139	20231121	171500	278898672	1913	1913	1913	1913	0
140	20231121	171400	278898672	1913	1913	1913	1913	0
141	20231121	171300	278898672	1913	1913	1913	1913	0
142	20231121	171200	278898672	1913	1913	1913	1913	0
143	20231121	171100	278898672	1913	1913	1913	1913	0
144	20231121	171000	278898672	1913	1913	1913	1913	0
145	20231121	170900	278898672	1913	1913	1913	1913	0
146	20231121	170800	278898672	1913	1913	1913	1913	0
147	20231121	170700	278898672	1913	1913	1913	1913	0
148	20231121	170600	278898672	1913	1913	1913	1913	0
149	20231121	170500	278898672	1913	1913	1913	1913	0
150	20231121	170400	278898672	1913	1913	1913	1913	0
151	20231121	170300	278898672	1913	1913	1913	1913	0
152	20231121	170200	278898672	1913	1913	1913	1913	10605
153	20231121	170100	278898672	1913	1913	1913	1913	0
154	20231121	170000	278898672	1913	1913	1913	1913	0
155	20231121	165900	278898672	1913	1913	1913	1913	0
156	20231121	165800	278898672	1913	1913	1913	1913	0
157	20231121	165700	278898672	1913	1913	1913	1913	0
158	20231121	165600	278898672	1913	1913	1913	1913	0
159	20231121	165500	278898672	1913	1913	1913	1913	0
160	20231121	165400	278898672	1913	1913	1913	1913	0
161	20231121	165300	278898672	1913	1913	1913	1913	0
162	20231121	165200	278898672	1913	1913	1913	1913	0
163	20231121	165100	278898672	1913	1913	1913	1913	0
164	20231121	165000	278898672	1913	1913	1913	1913	0
165	20231121	164900	278898672	1913	1913	1913	1913	0
166	20231121	164800	278898672	1913	1913	1913	1913	0
167	20231121	164700	278898672	1913	1913	1913	1913	0
168	20231121	164600	278898672	1913	1913	1913	1913	0
169	20231121	164500	278898672	1913	1913	1913	1913	0
170	20231121	164400	278898672	1913	1913	1913	1913	0
171	20231121	164300	278898672	1913	1913	1913	1913	0
172	20231121	164200	278898672	1913	1913	1913	1913	0
173	20231121	164100	278898672	1913	1913	1913	1913	0
174	20231121	164000	278898672	1913	1913	1913	1913	0
175	20231121	163900	278898672	1913	1913	1913	1913	0
176	20231121	163800	278898672	1913	1913	1913	1913	0
177	20231121	163700	278898672	1913	1913	1913	1913	0
178	20231121	163600	278898672	1913	1913	1913	1913	0
179	20231121	163500	278898672	1913	1913	1913	1913	0
180	20231121	163400	278898672	1913	1913	1913	1913	0
181	20231121	163300	278898672	1913	1913	1913	1913	0
182	20231121	163200	278898672	1913	1913	1913	1913	10605
183	20231121	163100	278898672	1913	1913	1913	1913	0
184	20231121	163000	278898672	1913	1913	1913	1913	0
185	20231121	162900	278898672	1913	1913	1913	1913	0
186	20231121	162800	278898672	1913	1913	1913	1913	0
187	20231121	162700	278898672	1913	1913	1913	1913	0
188	20231121	162600	278898672	1913	1913	1913	1913	0
189	20231121	162500	278898672	1913	1913	1913	1913	0
190	20231121	162400	278898672	1913	1913	1913	1913	0
191	20231121	162300	278898672	1913	1913	1913	1913	0
192	20231121	162200	278898672	1913	1913	1913	1913	0
193	20231121	162100	278898672	1913	1913	1913	1913	0
194	20231121	162000	278898672	1913	1913	1913	1913	0
195	20231121	161900	278898672	1913	1913	1913	1913	0
196	20231121	161800	278898672	1913	1913	1913	1913	0
197	20231121	161700	278898672	1913	1913	1913	1913	0
198	20231121	161600	278898672	1913	1913	1913	1913	0
199	20231121	161500	278898672	1913	1913	1913	1913	0
200	20231121	161400	278898672	1913	1913	1913	1913	0
201	20231121	161300	278898672	1913	1913	1913	1913	0
202	20231121	161200	278898672	1913	1913	1913	1913	0
203	20231121	161100	278898672	1913	1913	1913	1913	0
204	20231121	161000	278898672	1913	1913	1913	1913	0
205	20231121	160900	278898672	1913	1913	1913	1913	0
206	20231121	160800	278898672	1913	1913	1913	1913	0
207	20231121	160700	278898672	1913	1913	1913	1913	0
208	20231121	160600	278898672	1913	1913	1913	1913	0
209	20231121	160500	278898672	1913	1913	1913	1913	0
210	20231121	160400	278898672	1913	1913	1913	1913	0
211	20231121	160300	278898672	1913	1913	1913	1913	0
212	20231121	160200	278898672	1913	1913	1913	1913	10605
213	20231121	160100	278898672	1913	1913	1913	1913	0
214	20231121	160000	278898672	1913	1913	1913	1913	0
215	20231121	155900	278898672	1913	1913	1913	1913	0
216	20231121	155800	278898672	1913	1913	1913	1913	0
217	20231121	155700	278898672	1913	1913	1913	1913	0
218	20231121	155600	278898672	1913	1913	1913	1913	0
219	20231121	155500	278898672	1913	1913	1913	1913	0
220	20231121	155400	278898672	1913	1913	1913	1913	0
221	20231121	155300	278898672	1913	1913	1913	1913	0
222	20231121	155200	278898672	1913	1913	1913	1913	0
223	20231121	155100	278898672	1913	1913	1913	1913	0
224	20231121	155000	278898672	1913	1913	1913	1913	0
225	20231121	154900	278898672	1913	1913	1913	1913	0
226	20231121	154800	278898672	1913	1913	1913	1913	0
227	20231121	154700	278898672	1913	1913	1913	1913	0
228	20231121	154600	278898672	1913	1913	1913	1913	0
229	20231121	154500	278898672	1913	1913	1913	1913	0
230	20231121	154400	278898672	1913	1913	1913	1913	0
231	20231121	154300	278898672	1913	1913	1913	1913	0
232	20231121	154200	278898672	1913	1913	1913	1913	0
233	20231121	154100	278898672	1913	1913	1913	1913	0
234	20231121	154000	278898672	1913	1913	1913	1913	0
235	20231121	153900	278898672	1913	1913	1913	1913	0
236	20231121	153800	278898672	1913	1913	1913	1913	0
237	20231121	153700	278898672	1913	1913	1913	1913	0
238	20231121	153600	278898672	1913	1913	1913	1913	0
239	20231121	153500	278898672	1913	1913	1913	1913	0
240	20231121	153400	278898672	1913	1913	1913	1913	0
241	20231121	153300	278898672	1913	1913	1913	1913	0
242	20231121	153200	278898672	1913	1913	1913	1913	10605
243	20231121	153100	278898672	1913	1913	1913	1913	0
244	20231121	153000	278898672	1913	1913	1913	1913	10605
245	20231121	152900	258611307	1925	1925	1925	1925	0
246	20231121	152800	258611307	1925	1925	1925	1925	0
247	20231121	152700	258611307	1925	1925	1925	1925	0
248	20231121	152600	258611307	1925	1925	1925	1925	0
249	20231121	152500	258611307	1925	1925	1925	1925	0
250	20231121	152400	258611307	1925	1925	1925	1925	0
251	20231121	152300	258611307	1925	1925	1925	1925	0
252	20231121	152200	258611307	1925	1925	1925	1925	0
253	20231121	152100	258611307	1925	1925	1925	1925	0
254	20231121	152000	258611307	1925	1925	1925	1925	0
255	20231121	151900	258611307	1925	1925	1925	1925	130
256	20231121	151800	258361057	1926	1917	1926	1917	1192
257	20231121	151700	256074364	1917	1927	1927	1917	2593
258	20231121	151600	251103480	1921	1921	1926	1920	12
259	20231121	151500	251080404	1917	1917	1917	1917	180
260	20231121	151400	250735344	1917	1923	1923	1917	8790
261	20231121	151300	233868551	1927	1927	1927	1927	1
262	20231121	151200	233866624	1920	1927	1927	1920	2680
263	20231121	151100	228711352	1928	1928	1928	1928	890
264	20231121	151000	226995432	1928	1928	1928	1928	2
265	20231121	150900	226991576	1928	1932	1932	1928	1700
266	20231121	150800	223712776	1934	1931	1935	1929	440
267	20231121	150700	222863872	1931	1934	1934	1930	59
268	20231121	150600	222749987	1933	1930	1935	1930	92
269	20231121	150500	222572259	1930	1933	1933	1929	155
270	20231121	150400	222273173	1936	1936	1936	1930	266
271	20231121	150300	221759581	1937	1932	1937	1932	62
272	20231121	150200	221639507	1933	1931	1933	1931	10
273	20231121	150100	221620192	1932	1931	1932	1931	2
274	20231121	150000	221616329	1930	1930	1930	1930	0
275	20231121	145900	221616329	1930	1932	1932	1930	631
276	20231121	145800	220397879	1932	1935	1935	1932	518
277	20231121	145700	219396001	1935	1935	1935	1935	23
278	20231121	145600	219351496	1938	1938	1938	1938	0
279	20231121	145500	219351496	1938	1938	1938	1938	0
280	20231121	145400	219351496	1938	1938	1938	1938	1
281	20231121	145300	219349558	1938	1934	1938	1934	971
282	20231121	145200	217470598	1934	1934	1934	1934	0
283	20231121	145100	217470598	1934	1935	1935	1934	424
284	20231121	145000	216650319	1936	1936	1936	1936	91
285	20231121	144900	216474143	1936	1936	1936	1936	0
286	20231121	144800	216474143	1936	1936	1936	1936	0
287	20231121	144700	216474143	1936	1936	1936	1936	0
288	20231121	144600	216474143	1936	1936	1936	1936	9
289	20231121	144500	216456719	1936	1936	1936	1936	0
290	20231121	144400	216456719	1936	1936	1936	1936	0
291	20231121	144300	216456719	1936	1938	1938	1936	2
292	20231121	144200	216452845	1937	1937	1937	1937	40
293	20231121	144100	216375365	1937	1937	1937	1937	1
294	20231121	144000	216373428	1936	1936	1936	1936	0
295	20231121	143900	216373428	1936	1937	1937	1936	770
296	20231121	143800	214882375	1938	1938	1938	1938	130
297	20231121	143700	214630435	1939	1939	1939	1939	0
298	20231121	143600	214630435	1939	1939	1939	1939	0
299	20231121	143500	214630435	1939	1939	1939	1939	0
300	20231121	143400	214630435	1939	1939	1939	1939	0
301	20231121	143300	214630435	1939	1939	1939	1938	34
302	20231121	143200	214564540	1939	1939	1939	1939	54
303	20231121	143100	214459834	1936	1938	1938	1936	241
304	20231121	143000	213993198	1939	1939	1939	1939	16
305	20231121	142900	213962174	1937	1939	1939	1937	260
306	20231121	142800	213458353	1940	1941	1941	1940	65
307	20231121	142700	213332198	1941	1941	1941	1941	43
308	20231121	142600	213248735	1942	1942	1942	1942	0
309	20231121	142500	213248735	1942	1942	1942	1942	0
310	20231121	142400	213248735	1942	1942	1942	1942	0
311	20231121	142300	213248735	1942	1942	1942	1942	0
312	20231121	142200	213248735	1942	1942	1942	1942	51
313	20231121	142100	213149693	1943	1942	1943	1942	3
314	20231121	142000	213143866	1943	1943	1943	1943	0
315	20231121	141900	213143866	1943	1943	1943	1943	0
316	20231121	141800	213143866	1943	1943	1943	1943	4
317	20231121	141700	213136094	1943	1942	1943	1942	5
318	20231121	141600	213126383	1942	1942	1942	1942	5
319	20231121	141500	213116673	1943	1943	1943	1943	0
320	20231121	141400	213116673	1943	1940	1943	1940	88
321	20231121	141300	212945937	1940	1940	1940	1940	9
322	20231121	141200	212928477	1938	1938	1938	1938	180
323	20231121	141100	212579637	1940	1938	1940	1938	39
324	20231121	141000	212503986	1938	1938	1938	1938	103
325	20231121	140900	212304372	1940	1939	1940	1939	7
326	20231121	140800	212290795	1938	1938	1938	1938	170
327	20231121	140700	211961335	1938	1938	1938	1938	2
328	20231121	140600	211957459	1934	1933	1934	1933	5
329	20231121	140500	211947791	1932	1932	1932	1932	1
330	20231121	140400	211945859	1938	1938	1938	1938	0
331	20231121	140300	211945859	1938	1938	1938	1938	3
332	20231121	140200	211940045	1933	1933	1933	1933	0
333	20231121	140100	211940045	1933	1933	1933	1933	1
334	20231121	140000	211938112	1939	1939	1939	1939	0
335	20231121	135900	211938112	1939	1933	1939	1933	16
336	20231121	135800	211907139	1934	1932	1934	1932	73
337	20231121	135700	211766100	1931	1932	1932	1931	350
338	20231121	135600	211090239	1939	1939	1939	1939	1
339	20231121	135500	211088300	1933	1933	1933	1933	0
340	20231121	135400	211088300	1933	1933	1933	1933	1
341	20231121	135300	211086367	1934	1933	1934	1933	2
342	20231121	135200	211082500	1940	1940	1940	1940	0
343	20231121	135100	211082500	1940	1940	1940	1940	0
344	20231121	135000	211082500	1940	1940	1940	1940	0
345	20231121	134900	211082500	1940	1940	1940	1940	0
346	20231121	134800	211082500	1940	1938	1940	1925	1430
347	20231121	134700	208326969	1938	1939	1940	1938	424
348	20231121	134600	207505124	1939	1940	1940	1939	781
349	20231121	134500	205990754	1940	1946	1946	1940	625
350	20231121	134400	204776788	1947	1948	1948	1947	2
351	20231121	134300	204772893	1949	1949	1949	1949	1
352	20231121	134200	204770944	1950	1950	1950	1950	1
353	20231121	134100	204768994	1950	1951	1951	1950	11
354	20231121	134000	204747543	1951	1952	1952	1951	110
355	20231121	133900	204532833	1951	1953	1953	1951	12
356	20231121	133800	204509418	1954	1954	1955	1954	57
357	20231121	133700	204397999	1954	1954	1954	1954	182
358	20231121	133600	204042371	1955	1955	1955	1954	233
359	20231121	133500	203587063	1954	1954	1954	1954	90
360	20231121	133400	203411203	1954	1954	1954	1954	0
361	20231121	133300	203411203	1954	1953	1955	1953	32
362	20231121	133200	203348675	1953	1950	1953	1950	4000
363	20231121	133100	195538142	1950	1950	1950	1950	0
364	20231121	133000	195538142	1950	1950	1950	1950	86
365	20231121	132900	195370442	1950	1944	1950	1942	1047
366	20231121	132800	193335867	1943	1947	1949	1943	272
367	20231121	132700	192807105	1947	1947	1947	1946	62
368	20231121	132600	192686409	1946	1946	1947	1944	69
369	20231121	132500	192552095	1944	1947	1947	1944	261
370	20231121	132400	192044629	1950	1951	1951	1950	3
371	20231121	132300	192038778	1945	1950	1950	1945	106
372	20231121	132200	191832105	1952	1952	1952	1952	0
373	20231121	132100	191832105	1952	1952	1952	1952	0
374	20231121	132000	191832105	1952	1952	1952	1952	0
375	20231121	131900	191832105	1952	1952	1952	1952	0
376	20231121	131800	191832105	1952	1946	1952	1946	881
377	20231121	131700	190117673	1955	1955	1955	1955	0
378	20231121	131600	190117673	1955	1948	1955	1948	231
379	20231121	131500	189667678	1948	1950	1950	1948	437
380	20231121	131400	188816084	1959	1960	1960	1959	11
381	20231121	131300	188794534	1960	1956	1969	1950	5627
382	20231121	131200	177762089	1957	1938	1957	1938	11401
383	20231121	131100	155574647	1943	1936	1943	1936	1194
384	20231121	131000	153262966	1944	1931	1944	1931	2320
385	20231121	130900	148772513	1932	1926	1932	1926	5069
386	20231121	130800	138995630	1926	1926	1926	1926	4
387	20231121	130700	138987926	1926	1926	1926	1926	10
388	20231121	130600	138968666	1929	1929	1929	1929	0
389	20231121	130500	138968666	1929	1926	1929	1926	2
390	20231121	130400	138964811	1926	1926	1926	1926	439
391	20231121	130300	138119297	1929	1929	1929	1929	1
392	20231121	130200	138117368	1928	1928	1928	1928	0
393	20231121	130100	138117368	1928	1928	1928	1928	1123
394	20231121	130000	135952224	1928	1928	1928	1928	0
395	20231121	125900	135952224	1928	1928	1928	1928	0
396	20231121	125800	135952224	1928	1928	1928	1928	19
397	20231121	125700	135915592	1928	1928	1928	1928	2
398	20231121	125600	135911736	1928	1928	1928	1928	0
399	20231121	125500	135911736	1928	1928	1928	1928	0
400	20231121	125400	135911736	1928	1928	1928	1928	0
401	20231121	125300	135911736	1928	1928	1928	1928	0
402	20231121	125200	135911736	1928	1928	1928	1928	0
403	20231121	125100	135911736	1928	1928	1928	1928	0
404	20231121	125000	135911736	1928	1928	1928	1928	0
405	20231121	124900	135911736	1928	1928	1928	1928	1
406	20231121	124800	135909808	1922	1923	1923	1922	81
407	20231121	124700	135754107	1928	1928	1928	1928	0
408	20231121	124600	135754107	1928	1927	1928	1927	3000
409	20231121	124500	129971096	1927	1927	1927	1927	0
410	20231121	124400	129971096	1927	1927	1927	1927	0
411	20231121	124300	129971096	1927	1927	1927	1927	1
412	20231121	124200	129969169	1921	1921	1921	1921	0
413	20231121	124100	129969169	1921	1921	1921	1921	0
414	20231121	124000	129969169	1921	1921	1921	1921	6
415	20231121	123900	129957643	1927	1921	1927	1921	2
416	20231121	123800	129953795	1921	1921	1921	1921	0
417	20231121	123700	129953795	1921	1921	1921	1921	0
418	20231121	123600	129953795	1921	1921	1921	1921	10
419	20231121	123500	129934585	1926	1926	1926	1926	0
420	20231121	123400	129934585	1926	1926	1926	1926	0
421	20231121	123300	129934585	1926	1926	1926	1926	0
422	20231121	123200	129934585	1926	1926	1926	1926	1042
423	20231121	123100	127927693	1926	1926	1926	1926	0
424	20231121	123000	127927693	1926	1926	1926	1926	0
425	20231121	122900	127927693	1926	1926	1926	1926	0
426	20231121	122800	127927693	1926	1926	1926	1926	0
427	20231121	122700	127927693	1926	1926	1926	1926	2
428	20231121	122600	127923841	1927	1927	1927	1927	0
429	20231121	122500	127923841	1927	1927	1927	1927	0
430	20231121	122400	127923841	1927	1927	1927	1927	0
431	20231121	122300	127923841	1927	1927	1927	1927	0
432	20231121	122200	127923841	1927	1927	1927	1927	0
433	20231121	122100	127923841	1927	1927	1927	1927	0
434	20231121	122000	127923841	1927	1927	1927	1927	0
435	20231121	121900	127923841	1927	1927	1927	1927	0
436	20231121	121800	127923841	1927	1927	1927	1927	0
437	20231121	121700	127923841	1927	1927	1927	1927	0
438	20231121	121600	127923841	1927	1927	1927	1927	0
439	20231121	121500	127923841	1927	1927	1927	1927	0
440	20231121	121400	127923841	1927	1927	1927	1927	0
441	20231121	121300	127923841	1927	1927	1927	1927	0
442	20231121	121200	127923841	1927	1927	1927	1927	0
443	20231121	121100	127923841	1927	1927	1927	1927	0
444	20231121	121000	127923841	1927	1927	1927	1927	10
445	20231121	120900	127904571	1927	1926	1927	1926	2231
446	20231121	120800	123605452	1927	1927	1927	1927	0
447	20231121	120700	123605452	1927	1927	1927	1927	0
448	20231121	120600	123605452	1927	1927	1927	1927	0
449	20231121	120500	123605452	1927	1917	1927	1917	2990
450	20231121	120400	117873522	1917	1917	1917	1917	0
451	20231121	120300	117873522	1917	1917	1917	1917	0
452	20231121	120200	117873522	1917	1917	1917	1917	204
453	20231121	120100	117482454	1918	1918	1918	1918	2000
454	20231121	120000	113646454	1927	1927	1927	1927	0
455	20231121	115900	113646454	1927	1927	1927	1927	10
456	20231121	115800	113627184	1919	1922	1922	1919	1469
457	20231121	115700	110808143	1923	1925	1925	1923	591
458	20231121	115600	109671524	1927	1927	1927	1927	0
459	20231121	115500	109671524	1927	1927	1927	1927	100
460	20231121	115400	109478824	1927	1927	1927	1927	18
461	20231121	115300	109444138	1927	1927	1927	1927	10
462	20231121	115200	109424868	1927	1927	1927	1927	1
463	20231121	115100	109422941	1926	1925	1926	1925	1213
464	20231121	115000	107086818	1925	1925	1925	1925	0
465	20231121	114900	107086818	1925	1925	1925	1925	0
466	20231121	114800	107086818	1925	1925	1925	1925	0
467	20231121	114700	107086818	1925	1925	1925	1925	0
468	20231121	114600	107086818	1925	1925	1925	1925	0
469	20231121	114500	107086818	1925	1925	1925	1925	0
470	20231121	114400	107086818	1925	1925	1925	1925	0
471	20231121	114300	107086818	1925	1925	1925	1925	0
472	20231121	114200	107086818	1925	1925	1925	1925	2
473	20231121	114100	107082968	1925	1925	1925	1925	0
474	20231121	114000	107082968	1925	1925	1925	1925	0
475	20231121	113900	107082968	1925	1925	1925	1925	0
476	20231121	113800	107082968	1925	1925	1925	1925	0
477	20231121	113700	107082968	1925	1925	1925	1925	0
478	20231121	113600	107082968	1925	1925	1925	1925	1
479	20231121	113500	107081043	1925	1926	1926	1925	6
480	20231121	113400	107069488	1926	1926	1928	1926	36
481	20231121	113300	107000132	1925	1925	1925	1925	0
482	20231121	113200	107000132	1925	1925	1925	1925	0
483	20231121	113100	107000132	1925	1925	1925	1925	0
484	20231121	113000	107000132	1925	1925	1925	1925	426
485	20231121	112900	106180082	1925	1925	1925	1925	0
486	20231121	112800	106180082	1925	1924	1925	1917	711
487	20231121	112700	104811562	1916	1916	1916	1916	1
488	20231121	112600	104809646	1925	1924	1925	1924	914
489	20231121	112500	103050203	1924	1924	1924	1924	30
490	20231121	112400	102992483	1924	1924	1924	1924	0
491	20231121	112300	102992483	1924	1924	1924	1924	10
492	20231121	112200	102973243	1924	1924	1924	1924	1
493	20231121	112100	102971319	1917	1917	1917	1917	0
494	20231121	112000	102971319	1917	1917	1917	1917	0
495	20231121	111900	102971319	1917	1917	1917	1917	523
496	20231121	111800	101968728	1916	1920	1920	1916	1000
497	20231121	111700	100051925	1923	1923	1923	1923	0
498	20231121	111600	100051925	1923	1923	1923	1923	0
499	20231121	111500	100051925	1923	1923	1923	1923	500
500	20231121	111400	99090425	1920	1920	1920	1920	0
501	20231121	111300	99090425	1920	1920	1920	1920	0
502	20231121	111200	99090425	1920	1920	1920	1920	0
503	20231121	111100	99090425	1920	1920	1920	1920	0
504	20231121	111000	99090425	1920	1920	1920	1920	0
505	20231121	110900	99090425	1920	1920	1920	1920	0
506	20231121	110800	99090425	1920	1920	1920	1920	0
507	20231121	110700	99090425	1920	1920	1920	1920	0
508	20231121	110600	99090425	1920	1920	1920	1920	19
509	20231121	110500	99053945	1919	1919	1919	1919	0
510	20231121	110400	99053945	1919	1919	1919	1919	0
511	20231121	110300	99053945	1919	1919	1919	1919	0
512	20231121	110200	99053945	1919	1920	1920	1919	100
513	20231121	110100	98861955	1920	1920	1920	1920	550
514	20231121	110000	97805955	1920	1921	1921	1920	159
515	20231121	105900	97500538	1923	1923	1923	1923	620
516	20231121	105800	96308278	1923	1922	1923	1921	111
517	20231121	105700	96094982	1924	1924	1924	1924	208
518	20231121	105600	95694790	1925	1925	1925	1925	0
519	20231121	105500	95694790	1925	1925	1925	1925	0
520	20231121	105400	95694790	1925	1925	1925	1925	0
521	20231121	105300	95694790	1925	1924	1925	1924	38
522	20231121	105200	95621660	1925	1924	1925	1924	36
523	20231121	105100	95552369	1924	1924	1924	1924	0
524	20231121	105000	95552369	1924	1924	1924	1924	0
525	20231121	104900	95552369	1924	1924	1924	1924	0
526	20231121	104800	95552369	1924	1924	1924	1924	0
527	20231121	104700	95552369	1924	1924	1924	1924	1
528	20231121	104600	95550445	1917	1917	1917	1917	3
529	20231121	104500	95544694	1925	1925	1925	1925	0
530	20231121	104400	95544694	1925	1925	1925	1925	944
531	20231121	104300	93727494	1916	1916	1916	1916	0
532	20231121	104200	93727494	1916	1923	1923	1916	3000
533	20231121	104100	87976008	1924	1924	1924	1924	0
534	20231121	104000	87976008	1924	1924	1924	1924	2
535	20231121	103900	87972160	1923	1923	1923	1923	0
536	20231121	103800	87972160	1923	1923	1923	1923	0
537	20231121	103700	87972160	1923	1923	1923	1923	2
538	20231121	103600	87968314	1923	1923	1923	1923	83
539	20231121	103500	87808705	1929	1923	1929	1923	375
540	20231121	103400	87087520	1929	1929	1929	1929	10
541	20231121	103300	87068230	1929	1929	1929	1929	0
542	20231121	103200	87068230	1929	1929	1929	1929	0
543	20231121	103100	87068230	1929	1924	1929	1924	48
544	20231121	103000	86975827	1924	1924	1924	1924	0
545	20231121	102900	86975827	1924	1924	1924	1924	0
546	20231121	102800	86975827	1924	1924	1924	1924	0
547	20231121	102700	86975827	1924	1924	1924	1924	0
548	20231121	102600	86975827	1924	1924	1924	1924	0
549	20231121	102500	86975827	1924	1924	1924	1924	0
550	20231121	102400	86975827	1924	1924	1924	1924	2
551	20231121	102300	86971979	1923	1915	1923	1915	302
552	20231121	102200	86393641	1914	1920	1922	1914	5614
553	20231121	102100	75611207	1915	1915	1915	1915	0
554	20231121	102000	75611207	1915	1915	1915	1915	0
555	20231121	101900	75611207	1915	1915	1915	1915	31
556	20231121	101800	75551842	1920	1920	1921	1920	530
557	20231121	101700	74534123	1920	1920	1920	1920	0
558	20231121	101600	74534123	1920	1920	1920	1920	0
559	20231121	101500	74534123	1920	1920	1920	1920	1
560	20231121	101400	74532203	1915	1920	1920	1915	1040
561	20231121	101300	72540598	1915	1915	1915	1915	200
562	20231121	101200	72157598	1915	1915	1915	1915	2
563	20231121	101100	72153768	1919	1919	1919	1919	5
564	20231121	101000	72144173	1919	1919	1919	1919	2
565	20231121	100900	72140335	1915	1919	1919	1915	505
566	20231121	100800	71173240	1919	1919	1919	1919	0
567	20231121	100700	71173240	1919	1919	1919	1919	0
568	20231121	100600	71173240	1919	1919	1919	1919	0
569	20231121	100500	71173240	1919	1919	1919	1919	2
570	20231121	100400	71169402	1919	1919	1919	1919	0
571	20231121	100300	71169402	1919	1919	1919	1919	1
572	20231121	100200	71167483	1914	1914	1914	1914	0
573	20231121	100100	71167483	1914	1920	1920	1914	51
574	20231121	100000	71069831	1915	1915	1915	1915	1
575	20231121	095900	71067916	1920	1920	1920	1920	1
576	20231121	095800	71065996	1920	1920	1920	1920	1
577	20231121	095700	71064076	1919	1919	1919	1919	0
578	20231121	095600	71064076	1919	1919	1919	1919	1
579	20231121	095500	71062157	1914	1920	1920	1914	2948
580	20231121	095400	65414430	1923	1923	1923	1923	0
581	20231121	095300	65414430	1923	1920	1923	1920	37
582	20231121	095200	65343300	1923	1923	1923	1923	520
583	20231121	095100	64343340	1924	1924	1924	1924	0
584	20231121	095000	64343340	1924	1924	1924	1924	1
585	20231121	094900	64341416	1919	1918	1920	1918	1657
586	20231121	094800	61160776	1918	1919	1919	1918	130
587	20231121	094700	60911344	1919	1920	1920	1919	402
588	20231121	094600	60139904	1920	1919	1920	1919	630
589	20231121	094500	58930932	1919	1919	1919	1919	7
590	20231121	094400	58917499	1920	1920	1920	1920	2
591	20231121	094300	58913659	1920	1922	1922	1920	2778
592	20231121	094200	53577612	1924	1924	1924	1924	1
593	20231121	094100	53575688	1924	1923	1924	1923	36
594	20231121	094000	53506455	1922	1922	1922	1922	1430
595	20231121	093900	50757995	1922	1923	1923	1922	269
596	20231121	093800	50240976	1922	1922	1922	1922	486
597	20231121	093700	49306884	1923	1923	1923	1922	369
598	20231121	093600	48597298	1922	1923	1924	1922	60
599	20231121	093500	48481959	1923	1923	1923	1923	478
600	20231121	093400	47562765	1924	1924	1924	1924	10
601	20231121	093300	47543525	1923	1932	1932	1923	1001
602	20231121	093200	45617901	1933	1925	1933	1925	2
603	20231121	093100	45614043	1932	1931	1932	1924	810
604	20231121	093000	44049932	1931	1931	1931	1931	1
605	20231121	092900	44048001	1926	1925	1926	1925	499
606	20231121	092800	43087224	1925	1925	1925	1925	0
607	20231121	092700	43087224	1925	1925	1925	1925	0
608	20231121	092600	43087224	1925	1926	1926	1922	1029
609	20231121	092500	41107499	1926	1925	1926	1925	11
610	20231121	092400	41086323	1925	1925	1925	1924	61
611	20231121	092300	40968938	1924	1924	1924	1924	3
612	20231121	092200	40963166	1924	1924	1924	1924	0
613	20231121	092100	40963166	1924	1924	1924	1924	550
614	20231121	092000	39904966	1925	1924	1925	1924	553
615	20231121	091900	38840492	1925	1925	1925	1925	5
616	20231121	091800	38830867	1924	1924	1924	1924	0
617	20231121	091700	38830867	1924	1924	1924	1924	38
618	20231121	091600	38757755	1922	1923	1923	1922	1490
619	20231121	091500	35893925	1925	1925	1927	1925	216
620	20231121	091400	35478025	1927	1931	1931	1927	416
621	20231121	091300	34676189	1935	1927	1936	1927	102
622	20231121	091200	34479618	1927	1927	1927	1927	0
623	20231121	091100	34479618	1927	1927	1927	1927	8
624	20231121	091000	34464202	1927	1926	1927	1925	1782
625	20231121	090900	31030487	1926	1926	1926	1926	92
626	20231121	090800	30853295	1939	1939	1939	1939	5
627	20231121	090700	30843600	1948	1948	1948	1948	0
628	20231121	090600	30843600	1948	1945	1948	1926	34
629	20231121	090500	30777528	1930	1925	1930	1921	4032
630	20231121	090400	23005284	1925	1925	1925	1921	4094
631	20231121	090300	15137180	1929	1930	1930	1925	564
632	20231121	090200	14051441	1930	1930	1930	1930	0
633	20231121	090100	14051441	1930	1940	1940	1930	4055
634	20231121	090000	6220496	1948	1950	1950	1948	3190