KissMeData/000400/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	183100	1032808320	1947	1947	1947	1947	11946
3	20241121	183000	1032808320	1947	1947	1947	1947	0
4	20241121	182900	1032808320	1947	1947	1947	1947	0
5	20241121	182800	1032808320	1947	1947	1947	1947	0
6	20241121	182700	1032808320	1947	1947	1947	1947	0
7	20241121	182600	1032808320	1947	1947	1947	1947	0
8	20241121	182500	1032808320	1947	1947	1947	1947	0
9	20241121	182400	1032808320	1947	1947	1947	1947	0
10	20241121	182300	1032808320	1947	1947	1947	1947	0
11	20241121	182200	1032808320	1947	1947	1947	1947	0
12	20241121	182100	1032808320	1947	1947	1947	1947	0
13	20241121	182000	1032808320	1947	1947	1947	1947	0
14	20241121	181900	1032808320	1947	1947	1947	1947	0
15	20241121	181800	1032808320	1947	1947	1947	1947	0
16	20241121	181700	1032808320	1947	1947	1947	1947	0
17	20241121	181600	1032808320	1947	1947	1947	1947	0
18	20241121	181500	1032808320	1947	1947	1947	1947	0
19	20241121	181400	1032808320	1947	1947	1947	1947	0
20	20241121	181300	1032808320	1947	1947	1947	1947	0
21	20241121	181200	1032808320	1947	1947	1947	1947	0
22	20241121	181100	1032808320	1947	1947	1947	1947	0
23	20241121	181000	1032808320	1947	1947	1947	1947	0
24	20241121	180900	1032808320	1947	1947	1947	1947	0
25	20241121	180800	1032808320	1947	1947	1947	1947	0
26	20241121	180700	1032808320	1947	1947	1947	1947	0
27	20241121	180600	1032808320	1947	1947	1947	1947	0
28	20241121	180500	1032808320	1947	1947	1947	1947	0
29	20241121	180400	1032808320	1947	1947	1947	1947	0
30	20241121	180300	1032808320	1947	1947	1947	1947	0
31	20241121	180200	1032808320	1947	1947	1947	1947	0
32	20241121	180100	1032808320	1947	1947	1947	1947	11946
33	20241121	180000	1032808320	1947	1947	1947	1947	0
34	20241121	175900	1032808320	1947	1947	1947	1947	0
35	20241121	175800	1032808320	1947	1947	1947	1947	0
36	20241121	175700	1032808320	1947	1947	1947	1947	0
37	20241121	175600	1032808320	1947	1947	1947	1947	0
38	20241121	175500	1032808320	1947	1947	1947	1947	0
39	20241121	175400	1032808320	1947	1947	1947	1947	0
40	20241121	175300	1032808320	1947	1947	1947	1947	0
41	20241121	175200	1032808320	1947	1947	1947	1947	0
42	20241121	175100	1032808320	1947	1947	1947	1947	0
43	20241121	175000	1032808320	1947	1947	1947	1947	0
44	20241121	174900	1032808320	1947	1947	1947	1947	0
45	20241121	174800	1032808320	1947	1947	1947	1947	0
46	20241121	174700	1032808320	1947	1947	1947	1947	0
47	20241121	174600	1032808320	1947	1947	1947	1947	0
48	20241121	174500	1032808320	1947	1947	1947	1947	0
49	20241121	174400	1032808320	1947	1947	1947	1947	0
50	20241121	174300	1032808320	1947	1947	1947	1947	0
51	20241121	174200	1032808320	1947	1947	1947	1947	0
52	20241121	174100	1032808320	1947	1947	1947	1947	0
53	20241121	174000	1032808320	1947	1947	1947	1947	0
54	20241121	173900	1032808320	1947	1947	1947	1947	0
55	20241121	173800	1032808320	1947	1947	1947	1947	0
56	20241121	173700	1032808320	1947	1947	1947	1947	0
57	20241121	173600	1032808320	1947	1947	1947	1947	0
58	20241121	173500	1032808320	1947	1947	1947	1947	0
59	20241121	173400	1032808320	1947	1947	1947	1947	0
60	20241121	173300	1032808320	1947	1947	1947	1947	0
61	20241121	173200	1032808320	1947	1947	1947	1947	0
62	20241121	173100	1032808320	1947	1947	1947	1947	11946
63	20241121	173000	1032808320	1947	1947	1947	1947	0
64	20241121	172900	1032808320	1947	1947	1947	1947	0
65	20241121	172800	1032808320	1947	1947	1947	1947	0
66	20241121	172700	1032808320	1947	1947	1947	1947	0
67	20241121	172600	1032808320	1947	1947	1947	1947	0
68	20241121	172500	1032808320	1947	1947	1947	1947	0
69	20241121	172400	1032808320	1947	1947	1947	1947	0
70	20241121	172300	1032808320	1947	1947	1947	1947	0
71	20241121	172200	1032808320	1947	1947	1947	1947	0
72	20241121	172100	1032808320	1947	1947	1947	1947	0
73	20241121	172000	1032808320	1947	1947	1947	1947	0
74	20241121	171900	1032808320	1947	1947	1947	1947	0
75	20241121	171800	1032808320	1947	1947	1947	1947	0
76	20241121	171700	1032808320	1947	1947	1947	1947	0
77	20241121	171600	1032808320	1947	1947	1947	1947	0
78	20241121	171500	1032808320	1947	1947	1947	1947	0
79	20241121	171400	1032808320	1947	1947	1947	1947	0
80	20241121	171300	1032808320	1947	1947	1947	1947	0
81	20241121	171200	1032808320	1947	1947	1947	1947	0
82	20241121	171100	1032808320	1947	1947	1947	1947	0
83	20241121	171000	1032808320	1947	1947	1947	1947	0
84	20241121	170900	1032808320	1947	1947	1947	1947	0
85	20241121	170800	1032808320	1947	1947	1947	1947	0
86	20241121	170700	1032808320	1947	1947	1947	1947	0
87	20241121	170600	1032808320	1947	1947	1947	1947	0
88	20241121	170500	1032808320	1947	1947	1947	1947	0
89	20241121	170400	1032808320	1947	1947	1947	1947	0
90	20241121	170300	1032808320	1947	1947	1947	1947	0
91	20241121	170200	1032808320	1947	1947	1947	1947	0
92	20241121	170100	1032808320	1947	1947	1947	1947	11946
93	20241121	170000	1032808320	1947	1947	1947	1947	0
94	20241121	165900	1032808320	1947	1947	1947	1947	0
95	20241121	165800	1032808320	1947	1947	1947	1947	0
96	20241121	165700	1032808320	1947	1947	1947	1947	0
97	20241121	165600	1032808320	1947	1947	1947	1947	0
98	20241121	165500	1032808320	1947	1947	1947	1947	0
99	20241121	165400	1032808320	1947	1947	1947	1947	0
100	20241121	165300	1032808320	1947	1947	1947	1947	0
101	20241121	165200	1032808320	1947	1947	1947	1947	0
102	20241121	165100	1032808320	1947	1947	1947	1947	0
103	20241121	165000	1032808320	1947	1947	1947	1947	0
104	20241121	164900	1032808320	1947	1947	1947	1947	0
105	20241121	164800	1032808320	1947	1947	1947	1947	0
106	20241121	164700	1032808320	1947	1947	1947	1947	0
107	20241121	164600	1032808320	1947	1947	1947	1947	0
108	20241121	164500	1032808320	1947	1947	1947	1947	0
109	20241121	164400	1032808320	1947	1947	1947	1947	0
110	20241121	164300	1032808320	1947	1947	1947	1947	0
111	20241121	164200	1032808320	1947	1947	1947	1947	0
112	20241121	164100	1032808320	1947	1947	1947	1947	0
113	20241121	164000	1032808320	1947	1947	1947	1947	0
114	20241121	163900	1032808320	1947	1947	1947	1947	0
115	20241121	163800	1032808320	1947	1947	1947	1947	0
116	20241121	163700	1032808320	1947	1947	1947	1947	0
117	20241121	163600	1032808320	1947	1947	1947	1947	0
118	20241121	163500	1032808320	1947	1947	1947	1947	0
119	20241121	163400	1032808320	1947	1947	1947	1947	0
120	20241121	163300	1032808320	1947	1947	1947	1947	0
121	20241121	163200	1032808320	1947	1947	1947	1947	0
122	20241121	163100	1032808320	1947	1947	1947	1947	11946
123	20241121	163000	1032808320	1947	1947	1947	1947	0
124	20241121	162900	1032808320	1947	1947	1947	1947	0
125	20241121	162800	1032808320	1947	1947	1947	1947	0
126	20241121	162700	1032808320	1947	1947	1947	1947	0
127	20241121	162600	1032808320	1947	1947	1947	1947	0
128	20241121	162500	1032808320	1947	1947	1947	1947	0
129	20241121	162400	1032808320	1947	1947	1947	1947	0
130	20241121	162300	1032808320	1947	1947	1947	1947	0
131	20241121	162200	1032808320	1947	1947	1947	1947	0
132	20241121	162100	1032808320	1947	1947	1947	1947	0
133	20241121	162000	1032808320	1947	1947	1947	1947	0
134	20241121	161900	1032808320	1947	1947	1947	1947	0
135	20241121	161800	1032808320	1947	1947	1947	1947	0
136	20241121	161700	1032808320	1947	1947	1947	1947	0
137	20241121	161600	1032808320	1947	1947	1947	1947	0
138	20241121	161500	1032808320	1947	1947	1947	1947	0
139	20241121	161400	1032808320	1947	1947	1947	1947	0
140	20241121	161300	1032808320	1947	1947	1947	1947	0
141	20241121	161200	1032808320	1947	1947	1947	1947	0
142	20241121	161100	1032808320	1947	1947	1947	1947	0
143	20241121	161000	1032808320	1947	1947	1947	1947	0
144	20241121	160900	1032808320	1947	1947	1947	1947	0
145	20241121	160800	1032808320	1947	1947	1947	1947	0
146	20241121	160700	1032808320	1947	1947	1947	1947	0
147	20241121	160600	1032808320	1947	1947	1947	1947	0
148	20241121	160500	1032808320	1947	1947	1947	1947	0
149	20241121	160400	1032808320	1947	1947	1947	1947	0
150	20241121	160300	1032808320	1947	1947	1947	1947	0
151	20241121	160200	1032808320	1947	1947	1947	1947	0
152	20241121	160100	1032808320	1947	1947	1947	1947	11946
153	20241121	160000	1032808320	1947	1947	1947	1947	0
154	20241121	155900	1032808320	1947	1947	1947	1947	0
155	20241121	155800	1032808320	1947	1947	1947	1947	0
156	20241121	155700	1032808320	1947	1947	1947	1947	0
157	20241121	155600	1032808320	1947	1947	1947	1947	0
158	20241121	155500	1032808320	1947	1947	1947	1947	0
159	20241121	155400	1032808320	1947	1947	1947	1947	0
160	20241121	155300	1032808320	1947	1947	1947	1947	0
161	20241121	155200	1032808320	1947	1947	1947	1947	0
162	20241121	155100	1032808320	1947	1947	1947	1947	0
163	20241121	155000	1032808320	1947	1947	1947	1947	0
164	20241121	154900	1032808320	1947	1947	1947	1947	0
165	20241121	154800	1032808320	1947	1947	1947	1947	0
166	20241121	154700	1032808320	1947	1947	1947	1947	0
167	20241121	154600	1032808320	1947	1947	1947	1947	0
168	20241121	154500	1032808320	1947	1947	1947	1947	0
169	20241121	154400	1032808320	1947	1947	1947	1947	0
170	20241121	154300	1032808320	1947	1947	1947	1947	0
171	20241121	154200	1032808320	1947	1947	1947	1947	0
172	20241121	154100	1032808320	1947	1947	1947	1947	0
173	20241121	154000	1032808320	1947	1947	1947	1947	0
174	20241121	153900	1032808320	1947	1947	1947	1947	0
175	20241121	153800	1032808320	1947	1947	1947	1947	0
176	20241121	153700	1032808320	1947	1947	1947	1947	0
177	20241121	153600	1032808320	1947	1947	1947	1947	0
178	20241121	153500	1032808320	1947	1947	1947	1947	0
179	20241121	153400	1032808320	1947	1947	1947	1947	0
180	20241121	153300	1032808320	1947	1947	1947	1947	0
181	20241121	153200	1032808320	1947	1947	1947	1947	0
182	20241121	153100	1032808320	1947	1947	1947	1947	11946
183	20241121	153000	1032808320	1947	1947	1947	1947	11946
184	20241121	152900	1009549458	1959	1959	1959	1959	0
185	20241121	152800	1009549458	1959	1959	1959	1959	0
186	20241121	152700	1009549458	1959	1959	1959	1959	0
187	20241121	152600	1009549458	1959	1959	1959	1959	0
188	20241121	152500	1009549458	1959	1959	1959	1959	0
189	20241121	152400	1009549458	1959	1959	1959	1959	0
190	20241121	152300	1009549458	1959	1959	1959	1959	0
191	20241121	152200	1009549458	1959	1959	1959	1959	0
192	20241121	152100	1009549458	1959	1959	1959	1959	0
193	20241121	152000	1009549458	1959	1959	1959	1959	0
194	20241121	151900	1009549458	1959	1951	1960	1951	247
195	20241121	151800	1009067151	1960	1953	1960	1951	2042
196	20241121	151700	1005079542	1953	1960	1960	1953	1600
197	20241121	151600	1001947789	1960	1959	1960	1959	224
198	20241121	151500	1001508955	1960	1959	1960	1959	720
199	20241121	151400	1000098436	1958	1958	1959	1958	135
200	20241121	151300	999834077	1959	1958	1959	1958	39
201	20241121	151200	999757682	1959	1959	1960	1959	202
202	20241121	151100	999361950	1960	1960	1960	1959	38
203	20241121	151000	999287475	1960	1960	1961	1959	63
204	20241121	150900	999163997	1961	1958	1961	1956	1388
205	20241121	150800	996447654	1957	1958	1958	1957	22
206	20241121	150700	996404584	1958	1957	1958	1957	69
207	20241121	150600	996269486	1958	1953	1962	1953	52
208	20241121	150500	996167696	1962	1961	1962	1952	7253
209	20241121	150400	981976937	1961	1960	1961	1960	11
210	20241121	150300	981955372	1961	1960	1961	1960	30
211	20241121	150200	981896548	1961	1958	1961	1958	27
212	20241121	150100	981843604	1956	1952	1959	1952	6191
213	20241121	150000	969746271	1953	1962	1962	1953	6421
214	20241121	145900	957170649	1963	1962	1965	1962	54
215	20241121	145800	957064632	1962	1954	1962	1953	1085
216	20241121	145700	954943391	1952	1956	1956	1952	1021
217	20241121	145600	952950111	1957	1956	1957	1955	873
218	20241121	145500	951242562	1956	1956	1956	1956	14
219	20241121	145400	951215178	1953	1959	1959	1953	6205
220	20241121	145300	939090153	1962	1958	1964	1958	4440
221	20241121	145200	930378785	1954	1954	1954	1954	2411
222	20241121	145100	925667691	1954	1954	1954	1954	35
223	20241121	145000	925599301	1954	1958	1958	1954	3049
224	20241121	144900	919637987	1957	1960	1960	1957	1048
225	20241121	144800	917585549	1960	1960	1960	1957	2322
226	20241121	144700	913037926	1960	1960	1960	1959	1798
227	20241121	144600	909515602	1960	1957	1960	1955	2439
228	20241121	144500	904744510	1959	1959	1959	1957	1772
229	20241121	144400	901276468	1960	1960	1960	1960	24
230	20241121	144300	901229428	1960	1960	1960	1960	18
231	20241121	144200	901194148	1957	1962	1964	1954	4066
232	20241121	144100	893231303	1964	1966	1966	1964	118
233	20241121	144000	892999433	1965	1965	1965	1965	44
234	20241121	143900	892912973	1965	1964	1969	1963	2220
235	20241121	143800	888554962	1962	1962	1962	1962	14
236	20241121	143700	888527494	1962	1962	1962	1961	100
237	20241121	143600	888331302	1960	1954	1960	1954	467
238	20241121	143500	887418747	1954	1965	1965	1954	3044
239	20241121	143400	881453895	1965	1964	1965	1955	1780
240	20241121	143300	877973404	1963	1964	1965	1956	2769
241	20241121	143200	872545437	1965	1957	1965	1955	5942
242	20241121	143100	860924034	1958	1959	1963	1958	2718
243	20241121	143000	855595806	1959	1971	1971	1959	9917
244	20241121	142900	836092294	1971	1972	1972	1971	1324
245	20241121	142800	833482666	1972	1972	1972	1972	126
246	20241121	142700	833234194	1972	1972	1972	1972	43
247	20241121	142600	833149398	1972	1971	1972	1971	26
248	20241121	142500	833098128	1972	1972	1972	1972	5
249	20241121	142400	833088268	1972	1972	1972	1972	44
250	20241121	142300	833001500	1971	1971	1971	1971	52
251	20241121	142200	832899008	1970	1970	1970	1970	28
252	20241121	142100	832843848	1969	1968	1969	1967	2915
253	20241121	142000	827107135	1971	1972	1972	1968	11051
254	20241121	141900	805350102	1972	1972	1972	1972	4
255	20241121	141800	805342214	1972	1972	1972	1972	19
256	20241121	141700	805304746	1972	1970	1972	1970	48
257	20241121	141600	805210136	1971	1972	1972	1971	74
258	20241121	141500	805064234	1970	1969	1970	1969	97
259	20241121	141400	804873236	1969	1972	1972	1968	6758
260	20241121	141300	791566633	1972	1972	1972	1972	111
261	20241121	141200	791347741	1972	1971	1972	1971	20
262	20241121	141100	791308307	1971	1968	1971	1968	44
263	20241121	141000	791221644	1969	1967	1969	1967	52
264	20241121	140900	791119336	1967	1967	1970	1967	125
265	20241121	140800	790873417	1966	1966	1966	1962	2537
266	20241121	140700	785894308	1967	1967	1967	1967	25
267	20241121	140600	785845133	1966	1963	1967	1963	22
268	20241121	140500	785801864	1967	1968	1968	1962	2752
269	20241121	140400	780399416	1969	1969	1969	1969	61
270	20241121	140300	780279307	1969	1971	1972	1969	1776
271	20241121	140200	776782188	1971	1970	1973	1970	89
272	20241121	140100	776606789	1970	1969	1971	1969	43
273	20241121	140000	776522095	1970	1972	1972	1970	148
274	20241121	135900	776230402	1972	1972	1972	1971	78
275	20241121	135800	776076626	1972	1972	1972	1972	29
276	20241121	135700	776019438	1972	1972	1972	1972	20
277	20241121	135600	775979998	1972	1971	1972	1970	1173
278	20241121	135500	773669020	1972	1972	1973	1972	75
279	20241121	135400	773521110	1971	1971	1971	1971	331
280	20241121	135300	772868709	1971	1971	1971	1970	60
281	20241121	135200	772750489	1971	1971	1971	1970	242
282	20241121	135100	772273692	1971	1971	1971	1971	49
283	20241121	135000	772177113	1971	1971	1971	1971	24
284	20241121	134900	772129809	1971	1965	1971	1965	17
285	20241121	134800	772096314	1964	1971	1971	1961	4463
286	20241121	134700	763327278	1970	1967	1972	1967	38
287	20241121	134600	763252392	1967	1971	1972	1967	798
288	20241121	134500	761680680	1971	1971	1971	1971	10
289	20241121	134400	761660970	1971	1964	1971	1964	241
290	20241121	134300	761187437	1965	1966	1966	1965	682
291	20241121	134200	759846985	1965	1973	1973	1965	8960
292	20241121	134100	742195312	1973	1972	1973	1972	2157
293	20241121	134000	737941688	1970	1971	1973	1966	2487
294	20241121	133900	733044551	1973	1972	1973	1972	82
295	20241121	133800	732882845	1972	1962	1972	1962	16526
296	20241121	133700	700372011	1963	1962	1963	1960	7042
297	20241121	133600	686562035	1963	1961	1964	1961	714
298	20241121	133500	685160790	1960	1961	1961	1960	273
299	20241121	133400	684625657	1961	1960	1961	1960	2630
300	20241121	133300	679468731	1960	1960	1960	1960	48
301	20241121	133200	679374651	1960	1959	1960	1959	115
302	20241121	133100	679149352	1959	1960	1960	1959	29
303	20241121	133000	679092514	1960	1960	1960	1960	24
304	20241121	132900	679045474	1959	1960	1960	1959	288
305	20241121	132800	678481209	1961	1964	1964	1961	3291
306	20241121	132700	672024831	1965	1964	1965	1964	22
307	20241121	132600	671981605	1964	1965	1965	1964	63
308	20241121	132500	671857831	1963	1963	1963	1963	22
309	20241121	132400	671814645	1963	1963	1963	1963	29
310	20241121	132300	671757718	1963	1965	1966	1963	1218
311	20241121	132200	669364670	1965	1965	1966	1965	322
312	20241121	132100	668731640	1965	1966	1966	1965	127
313	20241121	132000	668482013	1967	1967	1967	1967	34
314	20241121	131900	668415135	1967	1966	1967	1966	17
315	20241121	131800	668381699	1966	1967	1967	1966	68
316	20241121	131700	668247964	1966	1966	1967	1966	115
317	20241121	131600	668021849	1967	1966	1967	1966	48
318	20241121	131500	667927476	1966	1966	1966	1966	0
319	20241121	131400	667927476	1966	1965	1966	1965	549
320	20241121	131300	666848672	1965	1965	1965	1965	77
321	20241121	131200	666697367	1964	1964	1964	1964	5
322	20241121	131100	666687547	1963	1964	1964	1963	63
323	20241121	131000	666563839	1963	1963	1963	1963	4
324	20241121	130900	666555987	1961	1964	1964	1961	2646
325	20241121	130800	661365006	1964	1964	1964	1964	73
326	20241121	130700	661221634	1964	1964	1964	1964	55
327	20241121	130600	661113614	1964	1964	1964	1964	39
328	20241121	130500	661037018	1964	1964	1964	1964	19
329	20241121	130400	660999702	1964	1963	1964	1963	32
330	20241121	130300	660936857	1963	1963	1963	1963	14
331	20241121	130200	660909375	1962	1963	1963	1961	5327
332	20241121	130100	650461314	1963	1960	1963	1960	583
333	20241121	130000	649317458	1960	1960	1960	1960	14
334	20241121	125900	649290018	1960	1960	1960	1960	24
335	20241121	125800	649242978	1960	1960	1960	1960	28
336	20241121	125700	649188098	1960	1960	1960	1960	34
337	20241121	125600	649121458	1960	1960	1960	1960	4
338	20241121	125500	649113618	1960	1960	1960	1960	57
339	20241121	125400	649001898	1960	1960	1960	1960	121
340	20241121	125300	648764738	1958	1958	1958	1958	854
341	20241121	125200	647092606	1958	1958	1958	1958	279
342	20241121	125100	646546324	1957	1955	1957	1955	1053
343	20241121	125000	644487477	1954	1958	1958	1954	3618
344	20241121	124900	637414871	1958	1958	1958	1958	129
345	20241121	124800	637162289	1958	1958	1958	1958	533
346	20241121	124700	636118675	1958	1963	1963	1958	11374
347	20241121	124600	613816293	1965	1965	1965	1965	5
348	20241121	124500	613806468	1962	1961	1962	1960	600
349	20241121	124400	612629865	1961	1956	1963	1956	5936
350	20241121	124300	601017793	1956	1963	1963	1955	4326
351	20241121	124200	592546221	1963	1963	1963	1963	134
352	20241121	124100	592283179	1963	1963	1963	1963	24
353	20241121	124000	592236067	1963	1963	1963	1963	19
354	20241121	123900	592198770	1963	1962	1963	1962	272
355	20241121	123800	591665102	1962	1962	1963	1962	65
356	20241121	123700	591537538	1961	1964	1964	1961	6
357	20241121	123600	591525760	1962	1963	1968	1962	8387
358	20241121	123500	575061507	1963	1963	1963	1963	132
359	20241121	123400	574802391	1963	1968	1968	1962	232
360	20241121	123300	574347199	1963	1958	1964	1958	6336
361	20241121	123200	561938799	1958	1968	1968	1957	891
362	20241121	123100	560193801	1968	1966	1969	1960	10738
363	20241121	123000	539093137	1966	1965	1966	1965	844
364	20241121	122900	537434668	1965	1965	1965	1964	320
365	20241121	122800	536806164	1965	1967	1967	1964	241
366	20241121	122700	536332676	1965	1965	1965	1965	169
367	20241121	122600	536000591	1965	1965	1965	1965	33
368	20241121	122500	535935746	1965	1965	1965	1965	71
369	20241121	122400	535796231	1965	1963	1965	1963	555
370	20241121	122300	534706726	1963	1963	1963	1962	40
371	20241121	122200	534628223	1963	1963	1963	1963	139
372	20241121	122100	534355366	1963	1963	1963	1963	37
373	20241121	122000	534282735	1963	1963	1963	1963	91
374	20241121	121900	534104102	1963	1962	1963	1962	65
375	20241121	121800	533976518	1962	1961	1962	1961	16
376	20241121	121700	533945136	1961	1961	1961	1961	9
377	20241121	121600	533927487	1960	1959	1960	1959	100
378	20241121	121500	533731539	1959	1958	1959	1958	805
379	20241121	121400	532155348	1958	1957	1958	1957	5
380	20241121	121300	532145562	1957	1956	1957	1956	30
381	20241121	121200	532086881	1956	1956	1956	1956	33
382	20241121	121100	532022333	1956	1956	1956	1956	8
383	20241121	121000	532006685	1955	1964	1964	1954	11449
384	20241121	120900	509561015	1965	1962	1965	1962	306
385	20241121	120800	508960627	1962	1963	1963	1962	2575
386	20241121	120700	503906402	1963	1963	1963	1963	14
387	20241121	120600	503878920	1963	1963	1963	1962	70
388	20241121	120500	503741554	1963	1964	1964	1963	22
389	20241121	120400	503698353	1963	1966	1969	1963	2306
390	20241121	120300	499167310	1965	1964	1965	1964	190
391	20241121	120200	498794000	1965	1965	1965	1965	58
392	20241121	120100	498680030	1965	1964	1965	1964	14
393	20241121	120000	498652530	1965	1966	1969	1964	696
394	20241121	115900	497284827	1969	1969	1969	1969	1
395	20241121	115800	497282858	1963	1969	1969	1959	42
396	20241121	115700	497200414	1959	1959	1959	1954	7186
397	20241121	115600	483149825	1959	1959	1959	1959	332
398	20241121	115500	482499437	1959	1959	1959	1959	22
399	20241121	115400	482456339	1959	1959	1959	1959	108
400	20241121	115300	482244767	1959	1959	1959	1959	305
401	20241121	115200	481647272	1959	1960	1960	1959	330
402	20241121	115100	481000772	1960	1967	1967	1960	7663
403	20241121	115000	465953776	1966	1966	1966	1966	3
404	20241121	114900	465947878	1965	1965	1965	1965	71
405	20241121	114800	465808363	1965	1964	1965	1964	20
406	20241121	114700	465769081	1963	1963	1963	1963	65
407	20241121	114600	465641486	1962	1962	1962	1962	0
408	20241121	114500	465641486	1962	1962	1962	1962	4
409	20241121	114400	465633638	1962	1965	1965	1962	2203
410	20241121	114300	461310260	1964	1964	1964	1964	2490
411	20241121	114200	456419900	1964	1965	1965	1964	30
412	20241121	114100	456360969	1960	1964	1964	1960	6029
413	20241121	114000	444539114	1964	1964	1964	1964	511
414	20241121	113900	443535510	1964	1963	1964	1963	15
415	20241121	113800	443506055	1963	1964	1964	1963	547
416	20241121	113700	442432247	1964	1963	1964	1963	24
417	20241121	113600	442385116	1963	1968	1969	1963	9085
418	20241121	113500	424528288	1968	1968	1968	1967	594
419	20241121	113400	423359531	1967	1967	1967	1966	57
420	20241121	113300	423247415	1967	1967	1968	1967	310
421	20241121	113200	422637495	1968	1968	1968	1968	38
422	20241121	113100	422562711	1968	1968	1968	1968	33
423	20241121	113000	422497767	1968	1968	1968	1968	14
424	20241121	112900	422470215	1967	1968	1968	1967	39
425	20241121	112800	422393483	1967	1968	1968	1967	737
426	20241121	112700	420943767	1967	1965	1967	1965	1031
427	20241121	112600	418917522	1965	1965	1965	1965	14
428	20241121	112500	418890012	1964	1964	1964	1964	1445
429	20241121	112400	416052032	1964	1964	1964	1964	45
430	20241121	112300	415963652	1964	1963	1964	1963	315
431	20241121	112200	415345293	1958	1958	1958	1958	0
432	20241121	112100	415345293	1958	1958	1958	1958	0
433	20241121	112000	415345293	1958	1958	1958	1958	1
434	20241121	111900	415343335	1958	1960	1965	1957	2926
435	20241121	111800	409612172	1958	1963	1963	1958	2339
436	20241121	111700	405025429	1962	1962	1962	1962	17
437	20241121	111600	404992075	1962	1962	1962	1961	1095
438	20241121	111500	402843985	1962	1961	1962	1961	59
439	20241121	111400	402728276	1961	1961	1961	1961	0
440	20241121	111300	402728276	1961	1960	1961	1960	1101
441	20241121	111200	400569315	1960	1959	1960	1959	683
442	20241121	111100	399231230	1959	1959	1959	1959	6
443	20241121	111000	399219476	1959	1959	1959	1958	76
444	20241121	110900	399070644	1959	1960	1960	1959	34
445	20241121	110800	399004034	1958	1961	1961	1958	406
446	20241121	110700	398208413	1961	1960	1961	1960	932
447	20241121	110600	396380963	1960	1960	1960	1960	105
448	20241121	110500	396175163	1960	1960	1960	1960	31
449	20241121	110400	396114403	1958	1958	1958	1958	0
450	20241121	110300	396114403	1958	1958	1958	1958	68
451	20241121	110200	395981259	1958	1958	1958	1958	11
452	20241121	110100	395959721	1956	1956	1956	1956	0
453	20241121	110000	395959721	1956	1957	1957	1956	183
454	20241121	105900	395601690	1956	1956	1959	1956	47
455	20241121	105800	395509726	1959	1961	1961	1959	1117
456	20241121	105700	393321435	1961	1962	1962	1961	41
457	20241121	105600	393241025	1961	1962	1962	1957	219
458	20241121	105500	392811356	1962	1962	1967	1957	15375
459	20241121	105400	362640526	1962	1962	1962	1962	36
460	20241121	105300	362569894	1962	1962	1962	1961	483
461	20241121	105200	361622700	1962	1962	1962	1962	39
462	20241121	105100	361546182	1962	1962	1962	1962	40
463	20241121	105000	361467702	1962	1961	1962	1961	32
464	20241121	104900	361404920	1962	1962	1962	1962	10
465	20241121	104800	361385300	1962	1962	1962	1962	33
466	20241121	104700	361320554	1962	1962	1962	1962	56
467	20241121	104600	361210682	1962	1962	1962	1962	9
468	20241121	104500	361193024	1962	1962	1962	1962	10
469	20241121	104400	361173404	1962	1962	1962	1962	12
470	20241121	104300	361149860	1962	1962	1962	1962	91
471	20241121	104200	360971318	1962	1962	1962	1961	2026
472	20241121	104100	356996326	1965	1967	1967	1962	9192
473	20241121	104000	338952894	1967	1966	1967	1966	31
474	20241121	103900	338891925	1967	1968	1968	1967	363
475	20241121	103800	338177598	1968	1970	1971	1968	3235
476	20241121	103700	331809587	1969	1968	1972	1968	4067
477	20241121	103600	323803238	1968	1964	1968	1964	1186
478	20241121	103500	321472570	1965	1972	1973	1965	7207
479	20241121	103400	307309746	1971	1968	1973	1968	4114
480	20241121	103300	299209331	1968	1965	1971	1965	6933
481	20241121	103200	285569825	1965	1966	1966	1965	46
482	20241121	103100	285479434	1965	1964	1965	1964	528
483	20241121	103000	284441928	1964	1964	1964	1963	1457
484	20241121	102900	281580399	1964	1963	1964	1962	546
485	20241121	102800	280508591	1964	1962	1964	1962	15
486	20241121	102700	280479157	1961	1961	1961	1961	55
487	20241121	102600	280371302	1961	1960	1962	1960	1032
488	20241121	102500	278348317	1960	1960	1960	1960	6
489	20241121	102400	278336557	1960	1958	1960	1958	1634
490	20241121	102300	275135568	1959	1959	1960	1958	63
491	20241121	102200	275012114	1961	1955	1965	1955	11773
492	20241121	102100	251946016	1955	1955	1955	1954	1102
493	20241121	102000	249792652	1955	1954	1955	1954	28
494	20241121	101900	249737925	1955	1954	1956	1954	1567
495	20241121	101800	246674448	1954	1956	1956	1954	1640
496	20241121	101700	243468501	1956	1956	1956	1956	16
497	20241121	101600	243437205	1956	1952	1956	1952	2201
498	20241121	101500	239140741	1957	1944	1957	1944	6523
499	20241121	101400	226421375	1942	1937	1944	1936	9486
500	20241121	101300	208021496	1937	1936	1937	1936	165
501	20241121	101200	207701892	1936	1934	1936	1934	2008
502	20241121	101100	203816413	1934	1935	1938	1934	4482
503	20241121	101000	195141038	1935	1935	1935	1934	30
504	20241121	100900	195082989	1934	1934	1934	1934	2110
505	20241121	100800	191002249	1933	1933	1934	1933	51
506	20241121	100700	190903659	1932	1935	1938	1932	381
507	20241121	100600	190167530	1937	1933	1938	1933	82
508	20241121	100500	190008918	1933	1935	1939	1933	955
509	20241121	100400	188162542	1935	1938	1939	1935	280
510	20241121	100300	187620055	1939	1939	1939	1939	10
511	20241121	100200	187600665	1939	1939	1939	1939	27
512	20241121	100100	187548312	1939	1939	1939	1939	42
513	20241121	100000	187466874	1939	1938	1939	1938	560
514	20241121	095900	186381064	1938	1934	1938	1934	2236
515	20241121	095800	182056430	1934	1933	1934	1933	1099
516	20241121	095700	179931024	1933	1933	1933	1933	5
517	20241121	095600	179921359	1933	1933	1933	1933	2074
518	20241121	095500	175912317	1933	1933	1933	1933	272
519	20241121	095400	175386541	1933	1933	1933	1933	2
520	20241121	095300	175382675	1932	1932	1933	1932	118
521	20241121	095200	175154682	1933	1939	1939	1933	9980
522	20241121	095100	155842740	1939	1938	1939	1938	126
523	20241121	095000	155598541	1938	1939	1939	1938	421
524	20241121	094900	154782300	1939	1939	1940	1939	12
525	20241121	094800	154759022	1939	1939	1939	1939	37
526	20241121	094700	154687279	1939	1939	1940	1939	149
527	20241121	094600	154398258	1939	1938	1939	1938	750
528	20241121	094500	152944009	1939	1937	1939	1937	306
529	20241121	094400	152351179	1936	1932	1936	1932	2412
530	20241121	094300	147691188	1932	1932	1932	1930	1614
531	20241121	094200	144575458	1932	1932	1932	1932	515
532	20241121	094100	143580478	1931	1928	1931	1928	32
533	20241121	094000	143518741	1928	1930	1931	1928	6947
534	20241121	093900	130122044	1930	1930	1930	1930	27
535	20241121	093800	130069934	1930	1929	1930	1929	34
536	20241121	093700	130004345	1928	1928	1928	1928	217
537	20241121	093600	129585969	1928	1928	1928	1927	721
538	20241121	093500	128196062	1928	1929	1929	1926	8144
539	20241121	093400	112502423	1930	1931	1931	1930	1608
540	20241121	093300	109398441	1930	1929	1930	1929	182
541	20241121	093200	109047356	1929	1932	1932	1928	1256
542	20241121	093100	106623967	1932	1932	1932	1931	115
543	20241121	093000	106401800	1932	1929	1936	1928	125
544	20241121	092900	106160713	1929	1928	1929	1927	7782
545	20241121	092800	91156306	1928	1928	1928	1928	182
546	20241121	092700	90805410	1928	1940	1940	1928	20149
547	20241121	092600	51852879	1940	1940	1940	1940	1
548	20241121	092500	51850939	1940	1940	1940	1940	0
549	20241121	092400	51850939	1940	1942	1942	1940	16
550	20241121	092300	51819869	1942	1942	1942	1942	1
551	20241121	092200	51817927	1940	1939	1942	1939	360
552	20241121	092100	51119621	1940	1939	1941	1939	1028
553	20241121	092000	49126028	1939	1939	1939	1939	107
554	20241121	091900	48918555	1939	1939	1939	1938	63
555	20241121	091800	48796399	1939	1939	1939	1939	6
556	20241121	091700	48784765	1939	1945	1945	1939	5509
557	20241121	091600	38092284	1945	1945	1945	1945	64
558	20241121	091500	37967804	1950	1945	1950	1945	283
559	20241121	091400	37416869	1950	1950	1950	1950	6
560	20241121	091300	37405169	1950	1950	1950	1950	21
561	20241121	091200	37364219	1945	1946	1946	1943	462
562	20241121	091100	36465599	1951	1951	1951	1951	10
563	20241121	091000	36446089	1951	1951	1951	1951	36
564	20241121	090900	36375853	1951	1943	1951	1943	31
565	20241121	090800	36315452	1943	1941	1943	1935	1922
566	20241121	090700	32592135	1936	1941	1941	1936	2709
567	20241121	090600	27347310	1941	1943	1943	1941	127
568	20241121	090500	27100702	1945	1951	1951	1943	2618
569	20241121	090400	21996479	1949	1958	1960	1948	8318
570	20241121	090300	5731049	1958	1956	1960	1955	75
571	20241121	090200	5584344	1956	1961	1961	1956	100
572	20241121	090100	5388344	1961	1960	1961	1960	114
573	20241121	090000	5164791	1961	1931	1962	1931	2605