KissMeData/011930/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	185300	2022621302	1926	1926	1926	1926	28155
3	20231123	185200	2022621302	1926	1926	1926	1926	0
4	20231123	185100	2022621302	1926	1926	1926	1926	0
5	20231123	185000	2022621302	1926	1926	1926	1926	0
6	20231123	184900	2022621302	1926	1926	1926	1926	0
7	20231123	184800	2022621302	1926	1926	1926	1926	0
8	20231123	184700	2022621302	1926	1926	1926	1926	0
9	20231123	184600	2022621302	1926	1926	1926	1926	0
10	20231123	184500	2022621302	1926	1926	1926	1926	0
11	20231123	184400	2022621302	1926	1926	1926	1926	0
12	20231123	184300	2022621302	1926	1926	1926	1926	0
13	20231123	184200	2022621302	1926	1926	1926	1926	0
14	20231123	184100	2022621302	1926	1926	1926	1926	0
15	20231123	184000	2022621302	1926	1926	1926	1926	0
16	20231123	183900	2022621302	1926	1926	1926	1926	0
17	20231123	183800	2022621302	1926	1926	1926	1926	0
18	20231123	183700	2022621302	1926	1926	1926	1926	0
19	20231123	183600	2022621302	1926	1926	1926	1926	0
20	20231123	183500	2022621302	1926	1926	1926	1926	0
21	20231123	183400	2022621302	1926	1926	1926	1926	0
22	20231123	183300	2022621302	1926	1926	1926	1926	0
23	20231123	183200	2022621302	1926	1926	1926	1926	0
24	20231123	183100	2022621302	1926	1926	1926	1926	0
25	20231123	183000	2022621302	1926	1926	1926	1926	0
26	20231123	182900	2022621302	1926	1926	1926	1926	0
27	20231123	182800	2022621302	1926	1926	1926	1926	0
28	20231123	182700	2022621302	1926	1926	1926	1926	0
29	20231123	182600	2022621302	1926	1926	1926	1926	0
30	20231123	182500	2022621302	1926	1926	1926	1926	0
31	20231123	182400	2022621302	1926	1926	1926	1926	0
32	20231123	182300	2022621302	1926	1926	1926	1926	28155
33	20231123	182200	2022621302	1926	1926	1926	1926	0
34	20231123	182100	2022621302	1926	1926	1926	1926	0
35	20231123	182000	2022621302	1926	1926	1926	1926	0
36	20231123	181900	2022621302	1926	1926	1926	1926	0
37	20231123	181800	2022621302	1926	1926	1926	1926	0
38	20231123	181700	2022621302	1926	1926	1926	1926	0
39	20231123	181600	2022621302	1926	1926	1926	1926	0
40	20231123	181500	2022621302	1926	1926	1926	1926	0
41	20231123	181400	2022621302	1926	1926	1926	1926	0
42	20231123	181300	2022621302	1926	1926	1926	1926	0
43	20231123	181200	2022621302	1926	1926	1926	1926	0
44	20231123	181100	2022621302	1926	1926	1926	1926	0
45	20231123	181000	2022621302	1926	1926	1926	1926	0
46	20231123	180900	2022621302	1926	1926	1926	1926	0
47	20231123	180800	2022621302	1926	1926	1926	1926	0
48	20231123	180700	2022621302	1926	1926	1926	1926	0
49	20231123	180600	2022621302	1926	1926	1926	1926	0
50	20231123	180500	2022621302	1926	1926	1926	1926	0
51	20231123	180400	2022621302	1926	1926	1926	1926	0
52	20231123	180300	2022621302	1926	1926	1926	1926	0
53	20231123	180200	2022621302	1926	1926	1926	1926	0
54	20231123	180100	2022621302	1926	1926	1926	1926	0
55	20231123	180000	2022621302	1926	1926	1926	1926	0
56	20231123	175900	2022621302	1926	1926	1926	1926	0
57	20231123	175800	2022621302	1926	1926	1926	1926	0
58	20231123	175700	2022621302	1926	1926	1926	1926	0
59	20231123	175600	2022621302	1926	1926	1926	1926	0
60	20231123	175500	2022621302	1926	1926	1926	1926	0
61	20231123	175400	2022621302	1926	1926	1926	1926	0
62	20231123	175300	2022621302	1926	1926	1926	1926	28155
63	20231123	175200	2022621302	1926	1926	1926	1926	0
64	20231123	175100	2022621302	1926	1926	1926	1926	0
65	20231123	175000	2022621302	1926	1926	1926	1926	0
66	20231123	174900	2022621302	1926	1926	1926	1926	0
67	20231123	174800	2022621302	1926	1926	1926	1926	0
68	20231123	174700	2022621302	1926	1926	1926	1926	0
69	20231123	174600	2022621302	1926	1926	1926	1926	0
70	20231123	174500	2022621302	1926	1926	1926	1926	0
71	20231123	174400	2022621302	1926	1926	1926	1926	0
72	20231123	174300	2022621302	1926	1926	1926	1926	0
73	20231123	174200	2022621302	1926	1926	1926	1926	0
74	20231123	174100	2022621302	1926	1926	1926	1926	0
75	20231123	174000	2022621302	1926	1926	1926	1926	0
76	20231123	173900	2022621302	1926	1926	1926	1926	0
77	20231123	173800	2022621302	1926	1926	1926	1926	0
78	20231123	173700	2022621302	1926	1926	1926	1926	0
79	20231123	173600	2022621302	1926	1926	1926	1926	0
80	20231123	173500	2022621302	1926	1926	1926	1926	0
81	20231123	173400	2022621302	1926	1926	1926	1926	0
82	20231123	173300	2022621302	1926	1926	1926	1926	0
83	20231123	173200	2022621302	1926	1926	1926	1926	0
84	20231123	173100	2022621302	1926	1926	1926	1926	0
85	20231123	173000	2022621302	1926	1926	1926	1926	0
86	20231123	172900	2022621302	1926	1926	1926	1926	0
87	20231123	172800	2022621302	1926	1926	1926	1926	0
88	20231123	172700	2022621302	1926	1926	1926	1926	0
89	20231123	172600	2022621302	1926	1926	1926	1926	0
90	20231123	172500	2022621302	1926	1926	1926	1926	0
91	20231123	172400	2022621302	1926	1926	1926	1926	0
92	20231123	172300	2022621302	1926	1926	1926	1926	28155
93	20231123	172200	2022621302	1926	1926	1926	1926	0
94	20231123	172100	2022621302	1926	1926	1926	1926	0
95	20231123	172000	2022621302	1926	1926	1926	1926	0
96	20231123	171900	2022621302	1926	1926	1926	1926	0
97	20231123	171800	2022621302	1926	1926	1926	1926	0
98	20231123	171700	2022621302	1926	1926	1926	1926	0
99	20231123	171600	2022621302	1926	1926	1926	1926	0
100	20231123	171500	2022621302	1926	1926	1926	1926	0
101	20231123	171400	2022621302	1926	1926	1926	1926	0
102	20231123	171300	2022621302	1926	1926	1926	1926	0
103	20231123	171200	2022621302	1926	1926	1926	1926	0
104	20231123	171100	2022621302	1926	1926	1926	1926	0
105	20231123	171000	2022621302	1926	1926	1926	1926	0
106	20231123	170900	2022621302	1926	1926	1926	1926	0
107	20231123	170800	2022621302	1926	1926	1926	1926	0
108	20231123	170700	2022621302	1926	1926	1926	1926	0
109	20231123	170600	2022621302	1926	1926	1926	1926	0
110	20231123	170500	2022621302	1926	1926	1926	1926	0
111	20231123	170400	2022621302	1926	1926	1926	1926	0
112	20231123	170300	2022621302	1926	1926	1926	1926	0
113	20231123	170200	2022621302	1926	1926	1926	1926	0
114	20231123	170100	2022621302	1926	1926	1926	1926	0
115	20231123	170000	2022621302	1926	1926	1926	1926	0
116	20231123	165900	2022621302	1926	1926	1926	1926	0
117	20231123	165800	2022621302	1926	1926	1926	1926	0
118	20231123	165700	2022621302	1926	1926	1926	1926	0
119	20231123	165600	2022621302	1926	1926	1926	1926	0
120	20231123	165500	2022621302	1926	1926	1926	1926	0
121	20231123	165400	2022621302	1926	1926	1926	1926	0
122	20231123	165300	2022621302	1926	1926	1926	1926	28155
123	20231123	165200	2022621302	1926	1926	1926	1926	0
124	20231123	165100	2022621302	1926	1926	1926	1926	0
125	20231123	165000	2022621302	1926	1926	1926	1926	0
126	20231123	164900	2022621302	1926	1926	1926	1926	0
127	20231123	164800	2022621302	1926	1926	1926	1926	0
128	20231123	164700	2022621302	1926	1926	1926	1926	0
129	20231123	164600	2022621302	1926	1926	1926	1926	0
130	20231123	164500	2022621302	1926	1926	1926	1926	0
131	20231123	164400	2022621302	1926	1926	1926	1926	0
132	20231123	164300	2022621302	1926	1926	1926	1926	0
133	20231123	164200	2022621302	1926	1926	1926	1926	0
134	20231123	164100	2022621302	1926	1926	1926	1926	0
135	20231123	164000	2022621302	1926	1926	1926	1926	0
136	20231123	163900	2022621302	1926	1926	1926	1926	0
137	20231123	163800	2022621302	1926	1926	1926	1926	0
138	20231123	163700	2022621302	1926	1926	1926	1926	0
139	20231123	163600	2022621302	1926	1926	1926	1926	0
140	20231123	163500	2022621302	1926	1926	1926	1926	0
141	20231123	163400	2022621302	1926	1926	1926	1926	0
142	20231123	163300	2022621302	1926	1926	1926	1926	0
143	20231123	163200	2022621302	1926	1926	1926	1926	0
144	20231123	163100	2022621302	1926	1926	1926	1926	0
145	20231123	163000	2022621302	1926	1926	1926	1926	0
146	20231123	162900	2022621302	1926	1926	1926	1926	0
147	20231123	162800	2022621302	1926	1926	1926	1926	0
148	20231123	162700	2022621302	1926	1926	1926	1926	0
149	20231123	162600	2022621302	1926	1926	1926	1926	0
150	20231123	162500	2022621302	1926	1926	1926	1926	0
151	20231123	162400	2022621302	1926	1926	1926	1926	0
152	20231123	162300	2022621302	1926	1926	1926	1926	28155
153	20231123	162200	2022621302	1926	1926	1926	1926	0
154	20231123	162100	2022621302	1926	1926	1926	1926	0
155	20231123	162000	2022621302	1926	1926	1926	1926	0
156	20231123	161900	2022621302	1926	1926	1926	1926	0
157	20231123	161800	2022621302	1926	1926	1926	1926	0
158	20231123	161700	2022621302	1926	1926	1926	1926	0
159	20231123	161600	2022621302	1926	1926	1926	1926	0
160	20231123	161500	2022621302	1926	1926	1926	1926	0
161	20231123	161400	2022621302	1926	1926	1926	1926	0
162	20231123	161300	2022621302	1926	1926	1926	1926	0
163	20231123	161200	2022621302	1926	1926	1926	1926	0
164	20231123	161100	2022621302	1926	1926	1926	1926	0
165	20231123	161000	2022621302	1926	1926	1926	1926	0
166	20231123	160900	2022621302	1926	1926	1926	1926	0
167	20231123	160800	2022621302	1926	1926	1926	1926	0
168	20231123	160700	2022621302	1926	1926	1926	1926	0
169	20231123	160600	2022621302	1926	1926	1926	1926	0
170	20231123	160500	2022621302	1926	1926	1926	1926	0
171	20231123	160400	2022621302	1926	1926	1926	1926	0
172	20231123	160300	2022621302	1926	1926	1926	1926	0
173	20231123	160200	2022621302	1926	1926	1926	1926	0
174	20231123	160100	2022621302	1926	1926	1926	1926	0
175	20231123	160000	2022621302	1926	1926	1926	1926	0
176	20231123	155900	2022621302	1926	1926	1926	1926	0
177	20231123	155800	2022621302	1926	1926	1926	1926	0
178	20231123	155700	2022621302	1926	1926	1926	1926	0
179	20231123	155600	2022621302	1926	1926	1926	1926	0
180	20231123	155500	2022621302	1926	1926	1926	1926	0
181	20231123	155400	2022621302	1926	1926	1926	1926	0
182	20231123	155300	2022621302	1926	1926	1926	1926	28155
183	20231123	155200	2022621302	1926	1926	1926	1926	0
184	20231123	155100	2022621302	1926	1926	1926	1926	0
185	20231123	155000	2022621302	1926	1926	1926	1926	0
186	20231123	154900	2022621302	1926	1926	1926	1926	0
187	20231123	154800	2022621302	1926	1926	1926	1926	0
188	20231123	154700	2022621302	1926	1926	1926	1926	0
189	20231123	154600	2022621302	1926	1926	1926	1926	0
190	20231123	154500	2022621302	1926	1926	1926	1926	0
191	20231123	154400	2022621302	1926	1926	1926	1926	0
192	20231123	154300	2022621302	1926	1926	1926	1926	0
193	20231123	154200	2022621302	1926	1926	1926	1926	0
194	20231123	154100	2022621302	1926	1926	1926	1926	0
195	20231123	154000	2022621302	1926	1926	1926	1926	0
196	20231123	153900	2022621302	1926	1926	1926	1926	0
197	20231123	153800	2022621302	1926	1926	1926	1926	0
198	20231123	153700	2022621302	1926	1926	1926	1926	0
199	20231123	153600	2022621302	1926	1926	1926	1926	0
200	20231123	153500	2022621302	1926	1926	1926	1926	0
201	20231123	153400	2022621302	1926	1926	1926	1926	0
202	20231123	153300	2022621302	1926	1926	1926	1926	0
203	20231123	153200	2022621302	1926	1926	1926	1926	0
204	20231123	153100	2022621302	1926	1926	1926	1926	0
205	20231123	153000	2022621302	1926	1926	1926	1926	28155
206	20231123	152900	1968394772	1925	1925	1925	1925	0
207	20231123	152800	1968394772	1925	1925	1925	1925	0
208	20231123	152700	1968394772	1925	1925	1925	1925	0
209	20231123	152600	1968394772	1925	1925	1925	1925	0
210	20231123	152500	1968394772	1925	1925	1925	1925	0
211	20231123	152400	1968394772	1925	1925	1925	1925	0
212	20231123	152300	1968394772	1925	1925	1925	1925	0
213	20231123	152200	1968394772	1925	1925	1925	1925	0
214	20231123	152100	1968394772	1925	1925	1925	1925	0
215	20231123	152000	1968394772	1925	1925	1925	1925	0
216	20231123	151900	1968394772	1925	1922	1925	1922	5051
217	20231123	151800	1958672465	1922	1923	1925	1922	2690
218	20231123	151700	1953498363	1923	1923	1924	1922	11497
219	20231123	151600	1931397064	1923	1923	1924	1923	573
220	20231123	151500	1930294908	1923	1924	1924	1922	8753
221	20231123	151400	1913464704	1924	1923	1924	1923	1365
222	20231123	151300	1910838923	1923	1924	1924	1923	1894
223	20231123	151200	1907196151	1924	1924	1924	1923	1279
224	20231123	151100	1904736455	1924	1924	1925	1924	3615
225	20231123	151000	1897780995	1925	1925	1926	1925	847
226	20231123	150900	1896150409	1924	1925	1925	1924	1188
227	20231123	150800	1893863737	1925	1925	1925	1924	1512
228	20231123	150700	1890953429	1925	1923	1925	1923	20303
229	20231123	150600	1851887153	1923	1923	1924	1923	2198
230	20231123	150500	1847659484	1923	1923	1923	1922	4589
231	20231123	150400	1838836202	1923	1922	1923	1922	5107
232	20231123	150300	1829020143	1923	1923	1923	1923	1992
233	20231123	150200	1825189527	1924	1924	1924	1923	10516
234	20231123	150100	1804966668	1923	1925	1925	1923	6668
235	20231123	150000	1792137238	1925	1924	1925	1924	567
236	20231123	145900	1791046270	1924	1925	1925	1924	2125
237	20231123	145800	1786957520	1925	1924	1925	1924	2455
238	20231123	145700	1782233350	1924	1925	1925	1924	16573
239	20231123	145600	1750333991	1926	1926	1926	1925	3216
240	20231123	145500	1744139995	1925	1926	1926	1925	4326
241	20231123	145400	1735811874	1926	1926	1927	1926	2270
242	20231123	145300	1731439839	1926	1927	1927	1926	4041
243	20231123	145200	1723656642	1926	1927	1927	1926	9051
244	20231123	145100	1706222376	1927	1927	1928	1927	9391
245	20231123	145000	1688125634	1928	1928	1929	1927	2296
246	20231123	144900	1683699017	1928	1928	1928	1927	866
247	20231123	144800	1682029613	1928	1928	1928	1927	1496
248	20231123	144700	1679145572	1928	1928	1929	1927	1863
249	20231123	144600	1675554999	1928	1928	1929	1927	4495
250	20231123	144500	1666885636	1928	1927	1929	1927	4595
251	20231123	144400	1658026519	1928	1927	1929	1927	1105
252	20231123	144300	1655897110	1928	1927	1928	1927	3708
253	20231123	144200	1648748332	1928	1928	1929	1928	7431
254	20231123	144100	1634420531	1928	1928	1929	1928	826
255	20231123	144000	1632827872	1929	1929	1929	1928	2567
256	20231123	143900	1627876130	1930	1929	1930	1929	2774
257	20231123	143800	1622524556	1929	1930	1930	1929	1482
258	20231123	143700	1619665752	1929	1930	1930	1929	393
259	20231123	143600	1618907509	1930	1932	1932	1929	767
260	20231123	143500	1617426253	1932	1929	1932	1928	1968
261	20231123	143400	1613628941	1929	1929	1930	1928	1074
262	20231123	143300	1611558140	1929	1929	1930	1928	658
263	20231123	143200	1610288858	1929	1928	1929	1928	1492
264	20231123	143100	1607411179	1929	1928	1929	1928	259
265	20231123	143000	1606911825	1929	1928	1930	1928	1519
266	20231123	142900	1603981919	1929	1928	1929	1928	936
267	20231123	142800	1602176624	1928	1930	1930	1928	1759
268	20231123	142700	1598783340	1930	1929	1930	1929	1740
269	20231123	142600	1595426710	1930	1930	1930	1929	1452
270	20231123	142500	1592625690	1930	1929	1930	1929	671
271	20231123	142400	1591331218	1931	1931	1931	1929	3110
272	20231123	142300	1585331083	1931	1929	1931	1929	843
273	20231123	142200	1583704724	1929	1931	1931	1929	482
274	20231123	142100	1582774396	1931	1930	1932	1929	1683
275	20231123	142000	1579527125	1930	1931	1932	1929	4369
276	20231123	141900	1571093929	1931	1933	1933	1930	1379
277	20231123	141800	1568431004	1933	1932	1933	1930	1614
278	20231123	141700	1565314209	1932	1931	1932	1931	4807
279	20231123	141600	1556031385	1931	1932	1932	1930	3314
280	20231123	141500	1549634150	1932	1932	1932	1931	3879
281	20231123	141400	1542142551	1932	1931	1932	1930	2501
282	20231123	141300	1537314491	1931	1931	1931	1930	4544
283	20231123	141200	1528541916	1930	1933	1933	1930	19438
284	20231123	141100	1491006825	1933	1935	1935	1932	10075
285	20231123	141000	1471530391	1935	1937	1937	1935	11066
286	20231123	140900	1450112750	1937	1937	1938	1936	6071
287	20231123	140800	1438353108	1937	1937	1938	1937	1751
288	20231123	140700	1434960852	1937	1937	1937	1936	1053
289	20231123	140600	1432921542	1937	1938	1940	1936	6195
290	20231123	140500	1420919617	1938	1942	1942	1937	45601
291	20231123	140400	1332455952	1943	1943	1944	1943	809
292	20231123	140300	1330884062	1943	1944	1944	1943	14197
293	20231123	140200	1303292973	1944	1946	1946	1944	1752
294	20231123	140100	1299885298	1946	1946	1946	1946	99
295	20231123	140000	1299692644	1945	1946	1946	1945	106
296	20231123	135900	1299486369	1945	1946	1946	1944	1053
297	20231123	135800	1297438504	1946	1944	1946	1944	359
298	20231123	135700	1296740175	1945	1944	1945	1944	1484
299	20231123	135600	1293854978	1944	1944	1944	1943	187
300	20231123	135500	1293491451	1944	1944	1944	1944	1059
301	20231123	135400	1291432755	1945	1945	1945	1944	6859
302	20231123	135300	1278098198	1945	1945	1945	1945	660
303	20231123	135200	1276814498	1945	1945	1946	1944	14065
304	20231123	135100	1249466056	1946	1945	1946	1945	2007
305	20231123	135000	1245562435	1945	1946	1946	1945	3202
306	20231123	134900	1239332504	1946	1947	1948	1945	12323
307	20231123	134800	1215361584	1947	1946	1947	1946	1661
308	20231123	134700	1212127831	1947	1946	1947	1946	57
309	20231123	134600	1212016900	1946	1947	1947	1946	1766
310	20231123	134500	1208580017	1947	1947	1947	1946	3170
311	20231123	134400	1202411143	1947	1947	1947	1947	634
312	20231123	134300	1201176745	1947	1947	1948	1947	144
313	20231123	134200	1200896376	1947	1947	1947	1947	401
314	20231123	134100	1200115629	1948	1948	1948	1948	109
315	20231123	134000	1199903297	1948	1948	1948	1946	1627
316	20231123	133900	1196736438	1948	1948	1949	1948	359
317	20231123	133800	1196037105	1947	1947	1947	1947	241
318	20231123	133700	1195567878	1947	1946	1947	1946	783
319	20231123	133600	1194043378	1947	1946	1947	1946	665
320	20231123	133500	1192749044	1946	1946	1946	1946	1121
321	20231123	133400	1190567578	1947	1945	1947	1945	549
322	20231123	133300	1189499593	1946	1946	1946	1946	0
323	20231123	133200	1189499593	1946	1947	1947	1946	2048
324	20231123	133100	1185514124	1947	1946	1947	1946	226
325	20231123	133000	1185074325	1947	1946	1947	1946	699
326	20231123	132900	1183714053	1947	1947	1947	1947	4
327	20231123	132800	1183706265	1947	1946	1947	1945	3558
328	20231123	132700	1176782384	1946	1947	1947	1946	1869
329	20231123	132600	1173145309	1946	1949	1949	1946	1660
330	20231123	132500	1169914649	1949	1947	1949	1947	294
331	20231123	132400	1169341701	1949	1946	1949	1946	384
332	20231123	132300	1168593717	1946	1946	1946	1945	5100
333	20231123	132200	1158669744	1947	1947	1948	1946	8211
334	20231123	132100	1142689335	1947	1951	1951	1947	42409
335	20231123	132000	1060012249	1951	1951	1951	1951	774
336	20231123	131900	1058502175	1951	1951	1951	1951	636
337	20231123	131800	1057261339	1952	1951	1952	1950	158
338	20231123	131700	1056953032	1951	1951	1951	1950	1263
339	20231123	131600	1054488926	1951	1951	1951	1950	574
340	20231123	131500	1053369552	1951	1950	1951	1950	987
341	20231123	131400	1051444800	1950	1951	1951	1950	236
342	20231123	131300	1050984400	1950	1951	1952	1950	1401
343	20231123	131200	1048251523	1951	1951	1951	1950	3735
344	20231123	131100	1040964813	1951	1951	1951	1951	38
345	20231123	131000	1040890675	1951	1950	1951	1950	139
346	20231123	130900	1040619571	1950	1952	1952	1950	7548
347	20231123	130800	1025894743	1952	1952	1952	1952	354
348	20231123	130700	1025203735	1951	1951	1951	1951	0
349	20231123	130600	1025203735	1951	1952	1953	1951	2739
350	20231123	130500	1019859698	1953	1953	1953	1953	150
351	20231123	130400	1019566748	1951	1952	1952	1951	4546
352	20231123	130300	1010696278	1952	1952	1952	1952	1163
353	20231123	130200	1008426102	1953	1953	1953	1953	158
354	20231123	130100	1008117528	1953	1952	1953	1952	326
355	20231123	130000	1007481169	1952	1952	1953	1952	255
356	20231123	125900	1006983391	1952	1952	1952	1952	499
357	20231123	125800	1006009343	1952	1951	1952	1951	115
358	20231123	125700	1005784928	1951	1951	1951	1951	927
359	20231123	125600	1003976351	1951	1951	1951	1951	538
360	20231123	125500	1002926713	1951	1951	1951	1951	0
361	20231123	125400	1002926713	1951	1952	1952	1951	998
362	20231123	125300	1000978887	1952	1952	1954	1951	3188
363	20231123	125200	994757711	1952	1952	1952	1952	823
364	20231123	125100	993151215	1952	1951	1952	1951	201
365	20231123	125000	992758963	1951	1954	1955	1951	9602
366	20231123	124900	974006302	1954	1956	1956	1954	233
367	20231123	124800	973550568	1956	1955	1956	1955	4585
368	20231123	124700	964586780	1956	1955	1957	1955	140
369	20231123	124600	964313074	1955	1957	1957	1955	18237
370	20231123	124500	928655085	1956	1957	1957	1956	6545
371	20231123	124400	915852015	1957	1957	1958	1957	193
372	20231123	124300	915474313	1959	1958	1959	1957	1639
373	20231123	124200	912266673	1958	1958	1958	1957	942
374	20231123	124100	910422736	1957	1958	1958	1957	5866
375	20231123	124000	898942939	1958	1958	1958	1957	123
376	20231123	123900	898702113	1958	1958	1958	1958	356
377	20231123	123800	898005065	1957	1957	1957	1957	622
378	20231123	123700	896787811	1958	1959	1959	1958	5952
379	20231123	123600	885133340	1958	1958	1958	1958	0
380	20231123	123500	885133340	1958	1961	1961	1958	651
381	20231123	123400	883858225	1958	1958	1958	1958	0
382	20231123	123300	883858225	1958	1960	1960	1958	2095
383	20231123	123200	879756201	1961	1960	1961	1959	9456
384	20231123	123100	861231288	1960	1960	1960	1960	797
385	20231123	123000	859669168	1960	1960	1960	1960	9
386	20231123	122900	859651528	1961	1961	1961	1961	24
387	20231123	122800	859604464	1961	1961	1961	1961	395
388	20231123	122700	858829869	1960	1961	1961	1960	10
389	20231123	122600	858810266	1962	1961	1962	1961	523
390	20231123	122500	857784612	1961	1960	1961	1960	1107
391	20231123	122400	855614842	1961	1960	1961	1960	59
392	20231123	122300	855499150	1960	1961	1961	1960	82
393	20231123	122200	855338426	1961	1961	1961	1961	101
394	20231123	122100	855140365	1960	1959	1960	1959	1100
395	20231123	122000	852984465	1959	1959	1960	1959	434
396	20231123	121900	852134254	1960	1960	1960	1960	5
397	20231123	121800	852124454	1959	1960	1960	1959	57
398	20231123	121700	852012741	1960	1960	1960	1959	80
399	20231123	121600	851856019	1959	1959	1959	1959	0
400	20231123	121500	851856019	1959	1959	1959	1959	7
401	20231123	121400	851842306	1960	1959	1960	1959	210
402	20231123	121300	851430711	1959	1958	1959	1958	580
403	20231123	121200	850295067	1958	1959	1959	1958	387
404	20231123	121100	849537118	1959	1959	1960	1958	1230
405	20231123	121000	847128722	1959	1959	1959	1959	2000
406	20231123	120900	843210722	1959	1958	1959	1958	397
407	20231123	120800	842433393	1959	1959	1959	1958	642
408	20231123	120700	841175733	1959	1959	1959	1959	4
409	20231123	120600	841167897	1958	1959	1959	1958	152
410	20231123	120500	840870276	1958	1959	1959	1958	105
411	20231123	120400	840664674	1959	1959	1959	1959	2000
412	20231123	120300	836746674	1959	1958	1959	1958	179
413	20231123	120200	836396113	1958	1958	1958	1958	1113
414	20231123	120100	834216859	1958	1960	1960	1958	2590
415	20231123	120000	829143049	1959	1959	1959	1959	2410
416	20231123	115900	824421859	1959	1959	1959	1959	157
417	20231123	115800	824114296	1959	1960	1960	1959	208
418	20231123	115700	823706776	1960	1960	1960	1960	60
419	20231123	115600	823589176	1960	1960	1960	1960	2
420	20231123	115500	823585256	1959	1959	1959	1959	8
421	20231123	115400	823569584	1959	1959	1959	1959	281
422	20231123	115300	823019105	1959	1959	1959	1959	1712
423	20231123	115200	819665297	1959	1959	1959	1959	426
424	20231123	115100	818830763	1959	1959	1959	1959	609
425	20231123	115000	817637732	1959	1960	1960	1959	7125
426	20231123	114900	803673849	1960	1961	1961	1960	11
427	20231123	114800	803652285	1961	1961	1961	1961	3000
428	20231123	114700	797769285	1960	1961	1961	1960	2291
429	20231123	114600	793277396	1961	1961	1961	1960	229
430	20231123	114500	792828503	1961	1961	1961	1960	140
431	20231123	114400	792554051	1961	1961	1961	1961	64
432	20231123	114300	792428547	1960	1961	1961	1960	57
433	20231123	114200	792316777	1960	1960	1961	1960	266
434	20231123	114100	791795413	1961	1960	1961	1960	23
435	20231123	114000	791750332	1961	1960	1961	1960	8114
436	20231123	113900	775846792	1960	1961	1961	1960	99
437	20231123	113800	775652740	1961	1960	1961	1960	1766
438	20231123	113700	772189850	1961	1960	1962	1960	6547
439	20231123	113600	759357690	1960	1961	1961	1960	46
440	20231123	113500	759267521	1962	1962	1962	1962	4
441	20231123	113400	759259673	1961	1961	1961	1961	210
442	20231123	113300	758847863	1961	1961	1961	1961	94
443	20231123	113200	758663529	1961	1960	1961	1960	1339
444	20231123	113100	756038763	1961	1961	1961	1960	379
445	20231123	113000	755295551	1961	1962	1962	1961	1604
446	20231123	112900	752150102	1961	1963	1963	1961	4858
447	20231123	112800	742622076	1962	1962	1962	1962	806
448	20231123	112700	741040704	1962	1962	1962	1962	50
449	20231123	112600	740942604	1962	1962	1962	1962	1
450	20231123	112500	740940642	1962	1962	1962	1961	2668
451	20231123	112400	735706239	1962	1962	1963	1962	889
452	20231123	112300	733961553	1961	1962	1962	1961	110
453	20231123	112200	733745842	1962	1962	1962	1962	2
454	20231123	112100	733741918	1961	1961	1963	1961	319
455	20231123	112000	733116169	1962	1963	1963	1962	1289
456	20231123	111900	730586631	1962	1963	1963	1962	128
457	20231123	111800	730335453	1963	1963	1963	1963	60
458	20231123	111700	730217673	1963	1962	1963	1962	1792
459	20231123	111600	726701192	1963	1962	1963	1962	203
460	20231123	111500	726302903	1963	1963	1963	1963	838
461	20231123	111400	724657909	1963	1963	1963	1963	1172
462	20231123	111300	722357273	1962	1963	1964	1962	585
463	20231123	111200	721209115	1963	1963	1963	1963	211
464	20231123	111100	720794922	1963	1963	1963	1963	25
465	20231123	111000	720745847	1963	1963	1963	1962	11449
466	20231123	110900	698271467	1963	1962	1963	1962	243
467	20231123	110800	697794613	1962	1962	1963	1961	498
468	20231123	110700	696817503	1960	1960	1962	1960	102
469	20231123	110600	696617579	1962	1962	1962	1962	5
470	20231123	110500	696607769	1963	1960	1963	1959	4903
471	20231123	110400	686997980	1960	1963	1963	1960	11150
472	20231123	110300	665129849	1963	1963	1963	1962	2641
473	20231123	110200	659945652	1963	1963	1963	1963	553
474	20231123	110100	658860113	1963	1963	1963	1963	286
475	20231123	110000	658298695	1963	1963	1963	1963	7
476	20231123	105900	658284954	1964	1964	1964	1964	575
477	20231123	105800	657155654	1963	1963	1963	1963	396
478	20231123	105700	656378306	1963	1963	1963	1963	4719
479	20231123	105600	647114909	1963	1963	1963	1963	670
480	20231123	105500	645799699	1964	1964	1964	1964	559
481	20231123	105400	644701823	1964	1965	1965	1964	11
482	20231123	105300	644680218	1964	1963	1964	1963	5510
483	20231123	105200	633859314	1963	1964	1964	1963	351
484	20231123	105100	633170300	1962	1963	1964	1962	5130
485	20231123	105000	623100433	1963	1963	1964	1963	900
486	20231123	104900	621333732	1963	1963	1963	1963	1491
487	20231123	104800	618406899	1963	1962	1963	1962	2433
488	20231123	104700	613633253	1962	1962	1962	1962	0
489	20231123	104600	613633253	1962	1963	1963	1961	2886
490	20231123	104500	607970914	1962	1962	1962	1962	41
491	20231123	104400	607890472	1963	1962	1963	1962	1013
492	20231123	104300	605901966	1962	1961	1963	1961	1428
493	20231123	104200	603101547	1961	1961	1961	1961	478
494	20231123	104100	602164189	1961	1961	1961	1961	745
495	20231123	104000	600703244	1961	1961	1961	1961	1748
496	20231123	103900	597275416	1961	1961	1961	1960	1038
497	20231123	103800	595239926	1961	1961	1961	1961	1117
498	20231123	103700	593049489	1961	1962	1963	1961	15611
499	20231123	103600	562421832	1961	1961	1962	1960	5791
500	20231123	103500	551061764	1960	1960	1960	1960	260
501	20231123	103400	550552164	1959	1960	1960	1959	5031
502	20231123	103300	540691435	1959	1960	1960	1959	179
503	20231123	103200	540340605	1960	1960	1960	1960	5
504	20231123	103100	540330805	1960	1960	1960	1959	6502
505	20231123	103000	527589885	1960	1960	1960	1960	326
506	20231123	102900	526950925	1960	1960	1960	1959	547
507	20231123	102800	525879214	1960	1961	1961	1960	2472
508	20231123	102700	521032824	1961	1960	1961	1960	6330
509	20231123	102600	508625077	1960	1959	1960	1959	1069
510	20231123	102500	506530855	1959	1959	1959	1959	73
511	20231123	102400	506387848	1959	1959	1959	1959	393
512	20231123	102300	505617961	1958	1959	1959	1958	207
513	20231123	102200	505212555	1959	1959	1959	1959	57
514	20231123	102100	505100892	1959	1959	1959	1959	1050
515	20231123	102000	503043942	1958	1958	1958	1958	321
516	20231123	101900	502415424	1958	1958	1958	1958	527
517	20231123	101800	501383558	1958	1958	1958	1957	189
518	20231123	101700	501013596	1958	1958	1958	1958	181
519	20231123	101600	500659198	1958	1958	1958	1958	175
520	20231123	101500	500316548	1958	1958	1958	1958	45
521	20231123	101400	500228438	1958	1958	1958	1958	421
522	20231123	101300	499404120	1958	1958	1958	1958	1530
523	20231123	101200	496408380	1959	1959	1959	1959	67
524	20231123	101100	496277127	1959	1959	1959	1959	1460
525	20231123	101000	493416987	1959	1959	1959	1959	326
526	20231123	100900	492778353	1959	1959	1959	1958	777
527	20231123	100800	491256393	1959	1959	1959	1959	7
528	20231123	100700	491242680	1959	1959	1959	1957	5003
529	20231123	100600	481449339	1959	1959	1959	1959	164
530	20231123	100500	481128063	1958	1958	1958	1958	1300
531	20231123	100400	478582663	1958	1959	1960	1958	15060
532	20231123	100300	449074955	1959	1959	1959	1959	180
533	20231123	100200	448722335	1957	1959	1960	1957	224
534	20231123	100100	448283457	1957	1958	1960	1957	308
535	20231123	100000	447680632	1957	1960	1960	1957	367
536	20231123	095900	446962373	1960	1957	1961	1957	1769
537	20231123	095800	443496652	1961	1960	1961	1957	2003
538	20231123	095700	439569224	1960	1961	1961	1960	201
539	20231123	095600	439175263	1961	1961	1961	1960	300
540	20231123	095500	438587095	1961	1961	1961	1961	1
541	20231123	095400	438585134	1956	1956	1956	1956	1317
542	20231123	095300	436009082	1955	1961	1961	1955	2116
543	20231123	095200	431871350	1961	1961	1961	1961	5
544	20231123	095100	431861545	1956	1956	1956	1955	2801
545	20231123	095000	426385489	1955	1960	1960	1955	5001
546	20231123	094900	416604508	1961	1961	1961	1961	57
547	20231123	094800	416492731	1960	1960	1960	1960	263
548	20231123	094700	415977251	1960	1960	1960	1960	200
549	20231123	094600	415585251	1961	1959	1961	1959	4806
550	20231123	094500	406166321	1956	1956	1956	1956	0
551	20231123	094400	406166321	1956	1956	1956	1956	230
552	20231123	094300	405716441	1956	1957	1959	1956	819
553	20231123	094200	404112260	1956	1956	1956	1956	0
554	20231123	094100	404112260	1956	1955	1956	1955	215
555	20231123	094000	403691920	1954	1960	1960	1953	3376
556	20231123	093900	397095237	1960	1960	1960	1960	1621
557	20231123	093800	393918077	1960	1958	1960	1958	642
558	20231123	093700	392660171	1955	1953	1957	1953	4858
559	20231123	093600	383166387	1952	1957	1957	1951	20523
560	20231123	093500	343060532	1959	1959	1959	1957	683
561	20231123	093400	341723508	1959	1959	1959	1958	977
562	20231123	093300	339809715	1959	1958	1959	1956	221
563	20231123	093200	339376910	1958	1959	1959	1956	2799
564	20231123	093100	333898904	1958	1958	1958	1957	4084
565	20231123	093000	325902466	1958	1957	1958	1957	1052
566	20231123	092900	323843534	1956	1959	1959	1956	4945
567	20231123	092800	314163988	1959	1959	1959	1959	600
568	20231123	092700	312988588	1960	1960	1961	1960	2744
569	20231123	092600	307609746	1961	1961	1961	1961	128
570	20231123	092500	307358738	1961	1962	1962	1961	1245
571	20231123	092400	304917006	1962	1965	1965	1962	7312
572	20231123	092300	290549449	1965	1967	1967	1965	12398
573	20231123	092200	266178779	1967	1967	1967	1966	5782
574	20231123	092100	254810585	1966	1966	1967	1966	2208
575	20231123	092000	250469098	1966	1965	1966	1965	2261
576	20231123	091900	246025428	1966	1964	1966	1964	1520
577	20231123	091800	243038693	1964	1960	1965	1960	6415
578	20231123	091700	230451916	1962	1962	1964	1960	5074
579	20231123	091600	220504660	1964	1962	1964	1960	8792
580	20231123	091500	203262413	1962	1967	1967	1961	5555
581	20231123	091400	192346227	1967	1968	1969	1967	1850
582	20231123	091300	188705901	1968	1967	1968	1967	2287
583	20231123	091200	184206906	1967	1968	1969	1966	3176
584	20231123	091100	177958424	1968	1970	1970	1968	115
585	20231123	091000	177731956	1970	1968	1970	1968	525
586	20231123	090900	176698748	1967	1967	1967	1967	4281
587	20231123	090800	168278021	1966	1973	1974	1964	1129
588	20231123	090700	166053651	1973	1972	1974	1972	2551
589	20231123	090600	161021401	1973	1962	1974	1961	10797
590	20231123	090500	139783404	1963	1959	1963	1959	14862
591	20231123	090400	110651959	1959	1955	1960	1955	3678
592	20231123	090300	103447988	1955	1956	1961	1953	11137
593	20231123	090200	81670840	1961	1957	1961	1955	26823
594	20231123	090100	29193160	1957	1963	1963	1957	5125
595	20231123	090000	19148265	1963	1968	1968	1960	8614