KissMeData/175250/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	200900	98922951	1949	1949	1949	1949	419
3	20231120	200800	98922951	1949	1949	1949	1949	0
4	20231120	200700	98922951	1949	1949	1949	1949	0
5	20231120	200600	98922951	1949	1949	1949	1949	0
6	20231120	200500	98922951	1949	1949	1949	1949	0
7	20231120	200400	98922951	1949	1949	1949	1949	0
8	20231120	200300	98922951	1949	1949	1949	1949	0
9	20231120	200200	98922951	1949	1949	1949	1949	0
10	20231120	200100	98922951	1949	1949	1949	1949	0
11	20231120	200000	98922951	1949	1949	1949	1949	0
12	20231120	195900	98922951	1949	1949	1949	1949	0
13	20231120	195800	98922951	1949	1949	1949	1949	0
14	20231120	195700	98922951	1949	1949	1949	1949	0
15	20231120	195600	98922951	1949	1949	1949	1949	0
16	20231120	195500	98922951	1949	1949	1949	1949	0
17	20231120	195400	98922951	1949	1949	1949	1949	0
18	20231120	195300	98922951	1949	1949	1949	1949	0
19	20231120	195200	98922951	1949	1949	1949	1949	0
20	20231120	195100	98922951	1949	1949	1949	1949	0
21	20231120	195000	98922951	1949	1949	1949	1949	0
22	20231120	194900	98922951	1949	1949	1949	1949	0
23	20231120	194800	98922951	1949	1949	1949	1949	0
24	20231120	194700	98922951	1949	1949	1949	1949	0
25	20231120	194600	98922951	1949	1949	1949	1949	0
26	20231120	194500	98922951	1949	1949	1949	1949	0
27	20231120	194400	98922951	1949	1949	1949	1949	0
28	20231120	194300	98922951	1949	1949	1949	1949	0
29	20231120	194200	98922951	1949	1949	1949	1949	0
30	20231120	194100	98922951	1949	1949	1949	1949	0
31	20231120	194000	98922951	1949	1949	1949	1949	0
32	20231120	193900	98922951	1949	1949	1949	1949	419
33	20231120	193800	98922951	1949	1949	1949	1949	0
34	20231120	193700	98922951	1949	1949	1949	1949	0
35	20231120	193600	98922951	1949	1949	1949	1949	0
36	20231120	193500	98922951	1949	1949	1949	1949	0
37	20231120	193400	98922951	1949	1949	1949	1949	0
38	20231120	193300	98922951	1949	1949	1949	1949	0
39	20231120	193200	98922951	1949	1949	1949	1949	0
40	20231120	193100	98922951	1949	1949	1949	1949	0
41	20231120	193000	98922951	1949	1949	1949	1949	0
42	20231120	192900	98922951	1949	1949	1949	1949	0
43	20231120	192800	98922951	1949	1949	1949	1949	0
44	20231120	192700	98922951	1949	1949	1949	1949	0
45	20231120	192600	98922951	1949	1949	1949	1949	0
46	20231120	192500	98922951	1949	1949	1949	1949	0
47	20231120	192400	98922951	1949	1949	1949	1949	0
48	20231120	192300	98922951	1949	1949	1949	1949	0
49	20231120	192200	98922951	1949	1949	1949	1949	0
50	20231120	192100	98922951	1949	1949	1949	1949	0
51	20231120	192000	98922951	1949	1949	1949	1949	0
52	20231120	191900	98922951	1949	1949	1949	1949	0
53	20231120	191800	98922951	1949	1949	1949	1949	0
54	20231120	191700	98922951	1949	1949	1949	1949	0
55	20231120	191600	98922951	1949	1949	1949	1949	0
56	20231120	191500	98922951	1949	1949	1949	1949	0
57	20231120	191400	98922951	1949	1949	1949	1949	0
58	20231120	191300	98922951	1949	1949	1949	1949	0
59	20231120	191200	98922951	1949	1949	1949	1949	0
60	20231120	191100	98922951	1949	1949	1949	1949	0
61	20231120	191000	98922951	1949	1949	1949	1949	0
62	20231120	190900	98922951	1949	1949	1949	1949	419
63	20231120	190800	98922951	1949	1949	1949	1949	0
64	20231120	190700	98922951	1949	1949	1949	1949	0
65	20231120	190600	98922951	1949	1949	1949	1949	0
66	20231120	190500	98922951	1949	1949	1949	1949	0
67	20231120	190400	98922951	1949	1949	1949	1949	0
68	20231120	190300	98922951	1949	1949	1949	1949	0
69	20231120	190200	98922951	1949	1949	1949	1949	0
70	20231120	190100	98922951	1949	1949	1949	1949	0
71	20231120	190000	98922951	1949	1949	1949	1949	0
72	20231120	185900	98922951	1949	1949	1949	1949	0
73	20231120	185800	98922951	1949	1949	1949	1949	0
74	20231120	185700	98922951	1949	1949	1949	1949	0
75	20231120	185600	98922951	1949	1949	1949	1949	0
76	20231120	185500	98922951	1949	1949	1949	1949	0
77	20231120	185400	98922951	1949	1949	1949	1949	0
78	20231120	185300	98922951	1949	1949	1949	1949	0
79	20231120	185200	98922951	1949	1949	1949	1949	0
80	20231120	185100	98922951	1949	1949	1949	1949	0
81	20231120	185000	98922951	1949	1949	1949	1949	0
82	20231120	184900	98922951	1949	1949	1949	1949	0
83	20231120	184800	98922951	1949	1949	1949	1949	0
84	20231120	184700	98922951	1949	1949	1949	1949	0
85	20231120	184600	98922951	1949	1949	1949	1949	0
86	20231120	184500	98922951	1949	1949	1949	1949	0
87	20231120	184400	98922951	1949	1949	1949	1949	0
88	20231120	184300	98922951	1949	1949	1949	1949	0
89	20231120	184200	98922951	1949	1949	1949	1949	0
90	20231120	184100	98922951	1949	1949	1949	1949	0
91	20231120	184000	98922951	1949	1949	1949	1949	0
92	20231120	183900	98922951	1949	1949	1949	1949	419
93	20231120	183800	98922951	1949	1949	1949	1949	0
94	20231120	183700	98922951	1949	1949	1949	1949	0
95	20231120	183600	98922951	1949	1949	1949	1949	0
96	20231120	183500	98922951	1949	1949	1949	1949	0
97	20231120	183400	98922951	1949	1949	1949	1949	0
98	20231120	183300	98922951	1949	1949	1949	1949	0
99	20231120	183200	98922951	1949	1949	1949	1949	0
100	20231120	183100	98922951	1949	1949	1949	1949	0
101	20231120	183000	98922951	1949	1949	1949	1949	0
102	20231120	182900	98922951	1949	1949	1949	1949	0
103	20231120	182800	98922951	1949	1949	1949	1949	0
104	20231120	182700	98922951	1949	1949	1949	1949	0
105	20231120	182600	98922951	1949	1949	1949	1949	0
106	20231120	182500	98922951	1949	1949	1949	1949	0
107	20231120	182400	98922951	1949	1949	1949	1949	0
108	20231120	182300	98922951	1949	1949	1949	1949	0
109	20231120	182200	98922951	1949	1949	1949	1949	0
110	20231120	182100	98922951	1949	1949	1949	1949	0
111	20231120	182000	98922951	1949	1949	1949	1949	0
112	20231120	181900	98922951	1949	1949	1949	1949	0
113	20231120	181800	98922951	1949	1949	1949	1949	0
114	20231120	181700	98922951	1949	1949	1949	1949	0
115	20231120	181600	98922951	1949	1949	1949	1949	0
116	20231120	181500	98922951	1949	1949	1949	1949	0
117	20231120	181400	98922951	1949	1949	1949	1949	0
118	20231120	181300	98922951	1949	1949	1949	1949	0
119	20231120	181200	98922951	1949	1949	1949	1949	0
120	20231120	181100	98922951	1949	1949	1949	1949	0
121	20231120	181000	98922951	1949	1949	1949	1949	0
122	20231120	180900	98922951	1949	1949	1949	1949	419
123	20231120	180800	98922951	1949	1949	1949	1949	0
124	20231120	180700	98922951	1949	1949	1949	1949	0
125	20231120	180600	98922951	1949	1949	1949	1949	0
126	20231120	180500	98922951	1949	1949	1949	1949	0
127	20231120	180400	98922951	1949	1949	1949	1949	0
128	20231120	180300	98922951	1949	1949	1949	1949	0
129	20231120	180200	98922951	1949	1949	1949	1949	0
130	20231120	180100	98922951	1949	1949	1949	1949	0
131	20231120	180000	98922951	1949	1949	1949	1949	0
132	20231120	175900	98922951	1949	1949	1949	1949	0
133	20231120	175800	98922951	1949	1949	1949	1949	0
134	20231120	175700	98922951	1949	1949	1949	1949	0
135	20231120	175600	98922951	1949	1949	1949	1949	0
136	20231120	175500	98922951	1949	1949	1949	1949	0
137	20231120	175400	98922951	1949	1949	1949	1949	0
138	20231120	175300	98922951	1949	1949	1949	1949	0
139	20231120	175200	98922951	1949	1949	1949	1949	0
140	20231120	175100	98922951	1949	1949	1949	1949	0
141	20231120	175000	98922951	1949	1949	1949	1949	0
142	20231120	174900	98922951	1949	1949	1949	1949	0
143	20231120	174800	98922951	1949	1949	1949	1949	0
144	20231120	174700	98922951	1949	1949	1949	1949	0
145	20231120	174600	98922951	1949	1949	1949	1949	0
146	20231120	174500	98922951	1949	1949	1949	1949	0
147	20231120	174400	98922951	1949	1949	1949	1949	0
148	20231120	174300	98922951	1949	1949	1949	1949	0
149	20231120	174200	98922951	1949	1949	1949	1949	0
150	20231120	174100	98922951	1949	1949	1949	1949	0
151	20231120	174000	98922951	1949	1949	1949	1949	0
152	20231120	173900	98922951	1949	1949	1949	1949	419
153	20231120	173800	98922951	1949	1949	1949	1949	0
154	20231120	173700	98922951	1949	1949	1949	1949	0
155	20231120	173600	98922951	1949	1949	1949	1949	0
156	20231120	173500	98922951	1949	1949	1949	1949	0
157	20231120	173400	98922951	1949	1949	1949	1949	0
158	20231120	173300	98922951	1949	1949	1949	1949	0
159	20231120	173200	98922951	1949	1949	1949	1949	0
160	20231120	173100	98922951	1949	1949	1949	1949	0
161	20231120	173000	98922951	1949	1949	1949	1949	0
162	20231120	172900	98922951	1949	1949	1949	1949	0
163	20231120	172800	98922951	1949	1949	1949	1949	0
164	20231120	172700	98922951	1949	1949	1949	1949	0
165	20231120	172600	98922951	1949	1949	1949	1949	0
166	20231120	172500	98922951	1949	1949	1949	1949	0
167	20231120	172400	98922951	1949	1949	1949	1949	0
168	20231120	172300	98922951	1949	1949	1949	1949	0
169	20231120	172200	98922951	1949	1949	1949	1949	0
170	20231120	172100	98922951	1949	1949	1949	1949	0
171	20231120	172000	98922951	1949	1949	1949	1949	0
172	20231120	171900	98922951	1949	1949	1949	1949	0
173	20231120	171800	98922951	1949	1949	1949	1949	0
174	20231120	171700	98922951	1949	1949	1949	1949	0
175	20231120	171600	98922951	1949	1949	1949	1949	0
176	20231120	171500	98922951	1949	1949	1949	1949	0
177	20231120	171400	98922951	1949	1949	1949	1949	0
178	20231120	171300	98922951	1949	1949	1949	1949	0
179	20231120	171200	98922951	1949	1949	1949	1949	0
180	20231120	171100	98922951	1949	1949	1949	1949	0
181	20231120	171000	98922951	1949	1949	1949	1949	0
182	20231120	170900	98922951	1949	1949	1949	1949	419
183	20231120	170800	98922951	1949	1949	1949	1949	0
184	20231120	170700	98922951	1949	1949	1949	1949	0
185	20231120	170600	98922951	1949	1949	1949	1949	0
186	20231120	170500	98922951	1949	1949	1949	1949	0
187	20231120	170400	98922951	1949	1949	1949	1949	0
188	20231120	170300	98922951	1949	1949	1949	1949	0
189	20231120	170200	98922951	1949	1949	1949	1949	0
190	20231120	170100	98922951	1949	1949	1949	1949	0
191	20231120	170000	98922951	1949	1949	1949	1949	0
192	20231120	165900	98922951	1949	1949	1949	1949	0
193	20231120	165800	98922951	1949	1949	1949	1949	0
194	20231120	165700	98922951	1949	1949	1949	1949	0
195	20231120	165600	98922951	1949	1949	1949	1949	0
196	20231120	165500	98922951	1949	1949	1949	1949	0
197	20231120	165400	98922951	1949	1949	1949	1949	0
198	20231120	165300	98922951	1949	1949	1949	1949	0
199	20231120	165200	98922951	1949	1949	1949	1949	0
200	20231120	165100	98922951	1949	1949	1949	1949	0
201	20231120	165000	98922951	1949	1949	1949	1949	0
202	20231120	164900	98922951	1949	1949	1949	1949	0
203	20231120	164800	98922951	1949	1949	1949	1949	0
204	20231120	164700	98922951	1949	1949	1949	1949	0
205	20231120	164600	98922951	1949	1949	1949	1949	0
206	20231120	164500	98922951	1949	1949	1949	1949	0
207	20231120	164400	98922951	1949	1949	1949	1949	0
208	20231120	164300	98922951	1949	1949	1949	1949	0
209	20231120	164200	98922951	1949	1949	1949	1949	0
210	20231120	164100	98922951	1949	1949	1949	1949	0
211	20231120	164000	98922951	1949	1949	1949	1949	0
212	20231120	163900	98922951	1949	1949	1949	1949	419
213	20231120	163800	98922951	1949	1949	1949	1949	0
214	20231120	163700	98922951	1949	1949	1949	1949	0
215	20231120	163600	98922951	1949	1949	1949	1949	0
216	20231120	163500	98922951	1949	1949	1949	1949	0
217	20231120	163400	98922951	1949	1949	1949	1949	0
218	20231120	163300	98922951	1949	1949	1949	1949	0
219	20231120	163200	98922951	1949	1949	1949	1949	0
220	20231120	163100	98922951	1949	1949	1949	1949	0
221	20231120	163000	98922951	1949	1949	1949	1949	0
222	20231120	162900	98922951	1949	1949	1949	1949	0
223	20231120	162800	98922951	1949	1949	1949	1949	0
224	20231120	162700	98922951	1949	1949	1949	1949	0
225	20231120	162600	98922951	1949	1949	1949	1949	0
226	20231120	162500	98922951	1949	1949	1949	1949	0
227	20231120	162400	98922951	1949	1949	1949	1949	0
228	20231120	162300	98922951	1949	1949	1949	1949	0
229	20231120	162200	98922951	1949	1949	1949	1949	0
230	20231120	162100	98922951	1949	1949	1949	1949	0
231	20231120	162000	98922951	1949	1949	1949	1949	0
232	20231120	161900	98922951	1949	1949	1949	1949	0
233	20231120	161800	98922951	1949	1949	1949	1949	0
234	20231120	161700	98922951	1949	1949	1949	1949	0
235	20231120	161600	98922951	1949	1949	1949	1949	0
236	20231120	161500	98922951	1949	1949	1949	1949	0
237	20231120	161400	98922951	1949	1949	1949	1949	0
238	20231120	161300	98922951	1949	1949	1949	1949	0
239	20231120	161200	98922951	1949	1949	1949	1949	0
240	20231120	161100	98922951	1949	1949	1949	1949	0
241	20231120	161000	98922951	1949	1949	1949	1949	0
242	20231120	160900	98922951	1949	1949	1949	1949	419
243	20231120	160800	98922951	1949	1949	1949	1949	0
244	20231120	160700	98922951	1949	1949	1949	1949	0
245	20231120	160600	98922951	1949	1949	1949	1949	0
246	20231120	160500	98922951	1949	1949	1949	1949	0
247	20231120	160400	98922951	1949	1949	1949	1949	0
248	20231120	160300	98922951	1949	1949	1949	1949	0
249	20231120	160200	98922951	1949	1949	1949	1949	0
250	20231120	160100	98922951	1949	1949	1949	1949	0
251	20231120	160000	98922951	1949	1949	1949	1949	0
252	20231120	155900	98922951	1949	1949	1949	1949	0
253	20231120	155800	98922951	1949	1949	1949	1949	0
254	20231120	155700	98922951	1949	1949	1949	1949	0
255	20231120	155600	98922951	1949	1949	1949	1949	0
256	20231120	155500	98922951	1949	1949	1949	1949	0
257	20231120	155400	98922951	1949	1949	1949	1949	0
258	20231120	155300	98922951	1949	1949	1949	1949	0
259	20231120	155200	98922951	1949	1949	1949	1949	0
260	20231120	155100	98922951	1949	1949	1949	1949	0
261	20231120	155000	98922951	1949	1949	1949	1949	0
262	20231120	154900	98922951	1949	1949	1949	1949	0
263	20231120	154800	98922951	1949	1949	1949	1949	0
264	20231120	154700	98922951	1949	1949	1949	1949	0
265	20231120	154600	98922951	1949	1949	1949	1949	0
266	20231120	154500	98922951	1949	1949	1949	1949	0
267	20231120	154400	98922951	1949	1949	1949	1949	0
268	20231120	154300	98922951	1949	1949	1949	1949	0
269	20231120	154200	98922951	1949	1949	1949	1949	0
270	20231120	154100	98922951	1949	1949	1949	1949	0
271	20231120	154000	98922951	1949	1949	1949	1949	0
272	20231120	153900	98922951	1949	1949	1949	1949	419
273	20231120	153800	98922951	1949	1949	1949	1949	0
274	20231120	153700	98922951	1949	1949	1949	1949	0
275	20231120	153600	98922951	1949	1949	1949	1949	0
276	20231120	153500	98922951	1949	1949	1949	1949	0
277	20231120	153400	98922951	1949	1949	1949	1949	0
278	20231120	153300	98922951	1949	1949	1949	1949	0
279	20231120	153200	98922951	1949	1949	1949	1949	0
280	20231120	153100	98922951	1949	1949	1949	1949	0
281	20231120	153000	98922951	1949	1949	1949	1949	419
282	20231120	152900	98106320	1952	1952	1952	1952	0
283	20231120	152800	98106320	1952	1952	1952	1952	0
284	20231120	152700	98106320	1952	1952	1952	1952	0
285	20231120	152600	98106320	1952	1952	1952	1952	0
286	20231120	152500	98106320	1952	1952	1952	1952	0
287	20231120	152400	98106320	1952	1952	1952	1952	0
288	20231120	152300	98106320	1952	1952	1952	1952	0
289	20231120	152200	98106320	1952	1952	1952	1952	0
290	20231120	152100	98106320	1952	1952	1952	1952	0
291	20231120	152000	98106320	1952	1952	1952	1952	0
292	20231120	151900	98106320	1952	1952	1952	1952	0
293	20231120	151800	98106320	1952	1952	1952	1952	50
294	20231120	151700	98008720	1952	1952	1952	1952	0
295	20231120	151600	98008720	1952	1952	1952	1952	170
296	20231120	151500	97676880	1952	1952	1952	1952	0
297	20231120	151400	97676880	1952	1952	1952	1952	5
298	20231120	151300	97667120	1952	1952	1952	1952	104
299	20231120	151200	97464112	1950	1950	1950	1950	146
300	20231120	151100	97179412	1949	1949	1949	1949	0
301	20231120	151000	97179412	1949	1949	1949	1949	0
302	20231120	150900	97179412	1949	1949	1949	1949	0
303	20231120	150800	97179412	1949	1949	1949	1949	11
304	20231120	150700	97157973	1949	1949	1949	1949	103
305	20231120	150600	96957226	1948	1948	1948	1948	0
306	20231120	150500	96957226	1948	1948	1948	1948	0
307	20231120	150400	96957226	1948	1948	1948	1948	0
308	20231120	150300	96957226	1948	1948	1948	1948	1
309	20231120	150200	96955278	1949	1949	1949	1949	0
310	20231120	150100	96955278	1949	1949	1949	1949	1
311	20231120	150000	96953329	1945	1947	1947	1945	1002
312	20231120	145900	95004195	1947	1953	1953	1947	1000
313	20231120	145800	93056846	1953	1953	1953	1953	101
314	20231120	145700	92859593	1953	1953	1953	1953	13
315	20231120	145600	92834204	1953	1953	1953	1953	4
316	20231120	145500	92826392	1951	1951	1951	1951	0
317	20231120	145400	92826392	1951	1951	1951	1951	0
318	20231120	145300	92826392	1951	1951	1951	1951	0
319	20231120	145200	92826392	1951	1951	1951	1951	0
320	20231120	145100	92826392	1951	1951	1951	1951	0
321	20231120	145000	92826392	1951	1951	1951	1951	0
322	20231120	144900	92826392	1951	1951	1951	1951	0
323	20231120	144800	92826392	1951	1951	1951	1951	195
324	20231120	144700	92445947	1954	1954	1954	1954	0
325	20231120	144600	92445947	1954	1954	1954	1954	0
326	20231120	144500	92445947	1954	1954	1954	1954	0
327	20231120	144400	92445947	1954	1955	1955	1954	388
328	20231120	144300	91687621	1954	1954	1954	1954	0
329	20231120	144200	91687621	1954	1954	1954	1954	0
330	20231120	144100	91687621	1954	1954	1954	1954	81
331	20231120	144000	91529347	1954	1954	1954	1954	124
332	20231120	143900	91287051	1955	1955	1955	1955	0
333	20231120	143800	91287051	1955	1955	1955	1955	0
334	20231120	143700	91287051	1955	1955	1955	1955	0
335	20231120	143600	91287051	1955	1955	1955	1955	273
336	20231120	143500	90753336	1955	1955	1955	1955	0
337	20231120	143400	90753336	1955	1955	1955	1955	1
338	20231120	143300	90751381	1956	1956	1956	1956	111
339	20231120	143200	90534265	1957	1957	1957	1957	0
340	20231120	143100	90534265	1957	1957	1957	1957	0
341	20231120	143000	90534265	1957	1957	1957	1957	0
342	20231120	142900	90534265	1957	1957	1957	1957	0
343	20231120	142800	90534265	1957	1957	1957	1957	0
344	20231120	142700	90534265	1957	1957	1957	1957	0
345	20231120	142600	90534265	1957	1957	1957	1957	0
346	20231120	142500	90534265	1957	1957	1957	1957	0
347	20231120	142400	90534265	1957	1957	1957	1957	0
348	20231120	142300	90534265	1957	1957	1957	1957	0
349	20231120	142200	90534265	1957	1957	1957	1957	0
350	20231120	142100	90534265	1957	1957	1957	1957	0
351	20231120	142000	90534265	1957	1957	1957	1957	0
352	20231120	141900	90534265	1957	1957	1957	1957	0
353	20231120	141800	90534265	1957	1957	1957	1957	293
354	20231120	141700	89960864	1957	1957	1957	1957	0
355	20231120	141600	89960864	1957	1957	1957	1957	0
356	20231120	141500	89960864	1957	1957	1957	1957	0
357	20231120	141400	89960864	1957	1957	1957	1957	100
358	20231120	141300	89765164	1957	1957	1957	1957	0
359	20231120	141200	89765164	1957	1957	1957	1957	0
360	20231120	141100	89765164	1957	1957	1957	1957	0
361	20231120	141000	89765164	1957	1957	1957	1957	0
362	20231120	140900	89765164	1957	1957	1957	1957	0
363	20231120	140800	89765164	1957	1957	1957	1957	100
364	20231120	140700	89569464	1957	1957	1957	1957	0
365	20231120	140600	89569464	1957	1957	1957	1957	13
366	20231120	140500	89544023	1957	1957	1957	1957	0
367	20231120	140400	89544023	1957	1957	1957	1957	0
368	20231120	140300	89544023	1957	1957	1957	1957	0
369	20231120	140200	89544023	1957	1957	1957	1957	0
370	20231120	140100	89544023	1957	1957	1957	1957	18
371	20231120	140000	89508797	1958	1958	1958	1958	0
372	20231120	135900	89508797	1958	1958	1958	1958	0
373	20231120	135800	89508797	1958	1958	1958	1958	0
374	20231120	135700	89508797	1958	1958	1958	1958	0
375	20231120	135600	89508797	1958	1958	1958	1958	0
376	20231120	135500	89508797	1958	1958	1958	1958	0
377	20231120	135400	89508797	1958	1958	1958	1958	14
378	20231120	135300	89481385	1958	1958	1958	1958	0
379	20231120	135200	89481385	1958	1958	1958	1958	0
380	20231120	135100	89481385	1958	1958	1958	1958	0
381	20231120	135000	89481385	1958	1958	1958	1958	0
382	20231120	134900	89481385	1958	1958	1958	1958	0
383	20231120	134800	89481385	1958	1958	1958	1958	2
384	20231120	134700	89477469	1958	1958	1958	1958	0
385	20231120	134600	89477469	1958	1958	1958	1958	0
386	20231120	134500	89477469	1958	1958	1958	1958	302
387	20231120	134400	88886153	1958	1958	1958	1958	0
388	20231120	134300	88886153	1958	1958	1958	1958	0
389	20231120	134200	88886153	1958	1958	1958	1958	0
390	20231120	134100	88886153	1958	1958	1958	1958	5
391	20231120	134000	88876363	1958	1958	1958	1958	0
392	20231120	133900	88876363	1958	1958	1958	1958	0
393	20231120	133800	88876363	1958	1958	1958	1958	0
394	20231120	133700	88876363	1958	1958	1958	1958	33
395	20231120	133600	88811749	1960	1960	1960	1960	0
396	20231120	133500	88811749	1960	1960	1960	1960	0
397	20231120	133400	88811749	1960	1960	1960	1960	104
398	20231120	133300	88607909	1959	1959	1959	1959	360
399	20231120	133200	87902669	1959	1959	1959	1959	5
400	20231120	133100	87892874	1961	1961	1961	1961	110
401	20231120	133000	87677164	1961	1961	1961	1961	0
402	20231120	132900	87677164	1961	1961	1961	1961	13
403	20231120	132800	87651671	1959	1959	1959	1959	20
404	20231120	132700	87612491	1959	1959	1959	1959	0
405	20231120	132600	87612491	1959	1959	1959	1959	254
406	20231120	132500	87114905	1960	1960	1960	1960	0
407	20231120	132400	87114905	1960	1960	1960	1960	0
408	20231120	132300	87114905	1960	1960	1960	1960	0
409	20231120	132200	87114905	1960	1960	1960	1960	0
410	20231120	132100	87114905	1960	1960	1960	1960	0
411	20231120	132000	87114905	1960	1960	1960	1960	0
412	20231120	131900	87114905	1960	1960	1960	1960	0
413	20231120	131800	87114905	1960	1960	1960	1960	0
414	20231120	131700	87114905	1960	1960	1960	1960	0
415	20231120	131600	87114905	1960	1960	1960	1960	0
416	20231120	131500	87114905	1960	1960	1960	1960	90
417	20231120	131400	86938505	1960	1960	1960	1960	100
418	20231120	131300	86742505	1960	1960	1960	1960	0
419	20231120	131200	86742505	1960	1960	1960	1960	0
420	20231120	131100	86742505	1960	1960	1960	1960	144
421	20231120	131000	86460265	1961	1961	1961	1961	0
422	20231120	130900	86460265	1961	1961	1961	1961	0
423	20231120	130800	86460265	1961	1961	1961	1961	0
424	20231120	130700	86460265	1961	1961	1961	1961	5
425	20231120	130600	86450460	1961	1961	1961	1961	0
426	20231120	130500	86450460	1961	1961	1961	1961	0
427	20231120	130400	86450460	1961	1961	1961	1961	0
428	20231120	130300	86450460	1961	1961	1961	1961	0
429	20231120	130200	86450460	1961	1961	1961	1961	758
430	20231120	130100	84964022	1961	1961	1961	1961	0
431	20231120	130000	84964022	1961	1961	1961	1961	0
432	20231120	125900	84964022	1961	1961	1961	1961	200
433	20231120	125800	84571822	1961	1961	1961	1961	0
434	20231120	125700	84571822	1961	1961	1961	1961	29
435	20231120	125600	84514953	1965	1965	1965	1965	5
436	20231120	125500	84505128	1965	1965	1965	1965	0
437	20231120	125400	84505128	1965	1965	1965	1965	0
438	20231120	125300	84505128	1965	1965	1965	1965	0
439	20231120	125200	84505128	1965	1965	1965	1965	0
440	20231120	125100	84505128	1965	1965	1965	1965	0
441	20231120	125000	84505128	1965	1965	1965	1965	0
442	20231120	124900	84505128	1965	1965	1965	1965	30
443	20231120	124800	84446178	1965	1965	1965	1965	0
444	20231120	124700	84446178	1965	1965	1965	1965	0
445	20231120	124600	84446178	1965	1965	1965	1965	0
446	20231120	124500	84446178	1965	1965	1965	1965	0
447	20231120	124400	84446178	1965	1965	1965	1965	0
448	20231120	124300	84446178	1965	1965	1965	1965	0
449	20231120	124200	84446178	1965	1965	1965	1965	0
450	20231120	124100	84446178	1965	1965	1965	1965	0
451	20231120	124000	84446178	1965	1965	1965	1965	0
452	20231120	123900	84446178	1965	1965	1965	1965	0
453	20231120	123800	84446178	1965	1965	1965	1965	0
454	20231120	123700	84446178	1965	1965	1965	1965	0
455	20231120	123600	84446178	1965	1965	1965	1965	20
456	20231120	123500	84406878	1965	1966	1966	1965	70
457	20231120	123400	84269278	1965	1964	1965	1964	617
458	20231120	123300	83056990	1963	1962	1963	1962	1553
459	20231120	123200	80009589	1962	1962	1962	1962	12
460	20231120	123100	79986045	1962	1962	1962	1962	0
461	20231120	123000	79986045	1962	1962	1962	1962	0
462	20231120	122900	79986045	1962	1962	1962	1962	0
463	20231120	122800	79986045	1962	1962	1962	1962	0
464	20231120	122700	79986045	1962	1962	1962	1962	0
465	20231120	122600	79986045	1962	1962	1962	1962	0
466	20231120	122500	79986045	1962	1962	1962	1962	0
467	20231120	122400	79986045	1962	1962	1962	1962	0
468	20231120	122300	79986045	1962	1962	1962	1962	0
469	20231120	122200	79986045	1962	1962	1962	1962	1
470	20231120	122100	79984083	1961	1961	1961	1961	20
471	20231120	122000	79944863	1961	1960	1961	1960	121
472	20231120	121900	79707682	1961	1962	1962	1960	62
473	20231120	121800	79586054	1962	1962	1962	1962	50
474	20231120	121700	79487954	1962	1962	1962	1962	0
475	20231120	121600	79487954	1962	1962	1962	1962	0
476	20231120	121500	79487954	1962	1962	1962	1962	200
477	20231120	121400	79095554	1960	1960	1960	1960	0
478	20231120	121300	79095554	1960	1960	1960	1960	0
479	20231120	121200	79095554	1960	1960	1960	1960	0
480	20231120	121100	79095554	1960	1960	1960	1960	0
481	20231120	121000	79095554	1960	1960	1960	1960	0
482	20231120	120900	79095554	1960	1960	1960	1960	1
483	20231120	120800	79093594	1960	1960	1960	1960	1
484	20231120	120700	79091634	1960	1960	1960	1960	562
485	20231120	120600	77990114	1960	1960	1960	1960	0
486	20231120	120500	77990114	1960	1960	1960	1960	0
487	20231120	120400	77990114	1960	1960	1960	1960	0
488	20231120	120300	77990114	1960	1960	1960	1960	1
489	20231120	120200	77988154	1959	1961	1961	1959	161
490	20231120	120100	77672439	1965	1965	1965	1965	46
491	20231120	120000	77582049	1959	1959	1959	1959	20
492	20231120	115900	77542869	1959	1959	1959	1959	0
493	20231120	115800	77542869	1959	1959	1959	1959	0
494	20231120	115700	77542869	1959	1959	1959	1959	0
495	20231120	115600	77542869	1959	1959	1959	1959	0
496	20231120	115500	77542869	1959	1959	1959	1959	0
497	20231120	115400	77542869	1959	1959	1959	1959	0
498	20231120	115300	77542869	1959	1959	1959	1959	9
499	20231120	115200	77525238	1959	1959	1959	1959	0
500	20231120	115100	77525238	1959	1959	1959	1959	0
501	20231120	115000	77525238	1959	1959	1959	1959	0
502	20231120	114900	77525238	1959	1961	1961	1959	3000
503	20231120	114800	71647932	1965	1965	1965	1965	0
504	20231120	114700	71647932	1965	1965	1965	1965	0
505	20231120	114600	71647932	1965	1965	1965	1965	0
506	20231120	114500	71647932	1965	1965	1965	1965	50
507	20231120	114400	71549682	1965	1965	1965	1965	0
508	20231120	114300	71549682	1965	1965	1965	1965	0
509	20231120	114200	71549682	1965	1966	1967	1965	1695
510	20231120	114100	68218927	1967	1967	1967	1967	0
511	20231120	114000	68218927	1967	1967	1967	1967	0
512	20231120	113900	68218927	1967	1967	1967	1967	0
513	20231120	113800	68218927	1967	1967	1967	1967	0
514	20231120	113700	68218927	1967	1967	1967	1967	1
515	20231120	113600	68216960	1967	1967	1967	1967	0
516	20231120	113500	68216960	1967	1967	1967	1967	0
517	20231120	113400	68216960	1967	1967	1967	1967	100
518	20231120	113300	68020260	1967	1967	1967	1967	677
519	20231120	113200	66688601	1967	1967	1968	1967	331
520	20231120	113100	66037523	1964	1963	1964	1963	36
521	20231120	113000	65966835	1956	1956	1956	1956	0
522	20231120	112900	65966835	1956	1956	1956	1956	0
523	20231120	112800	65966835	1956	1963	1963	1956	68
524	20231120	112700	65833743	1956	1965	1965	1955	2600
525	20231120	112600	60746731	1964	1964	1964	1964	0
526	20231120	112500	60746731	1964	1964	1964	1964	0
527	20231120	112400	60746731	1964	1964	1964	1964	1
528	20231120	112300	60744767	1964	1964	1964	1964	76
529	20231120	112200	60595503	1964	1963	1964	1963	111
530	20231120	112100	60377592	1961	1961	1961	1961	0
531	20231120	112000	60377592	1961	1961	1961	1961	411
532	20231120	111900	59571621	1960	1960	1960	1960	0
533	20231120	111800	59571621	1960	1960	1960	1960	1
534	20231120	111700	59569661	1961	1961	1961	1961	0
535	20231120	111600	59569661	1961	1961	1961	1961	33
536	20231120	111500	59504948	1959	1959	1959	1959	0
537	20231120	111400	59504948	1959	1959	1959	1959	0
538	20231120	111300	59504948	1959	1959	1959	1959	0
539	20231120	111200	59504948	1959	1963	1963	1959	251
540	20231120	111100	59012239	1964	1964	1964	1964	100
541	20231120	111000	58815839	1964	1964	1964	1964	267
542	20231120	110900	58291451	1967	1967	1967	1967	0
543	20231120	110800	58291451	1967	1964	1967	1964	85
544	20231120	110700	58124508	1963	1963	1963	1963	0
545	20231120	110600	58124508	1963	1963	1963	1963	0
546	20231120	110500	58124508	1963	1963	1963	1963	0
547	20231120	110400	58124508	1963	1965	1965	1963	880
548	20231120	110300	56396626	1970	1970	1970	1970	2
549	20231120	110200	56392686	1970	1970	1970	1970	4
550	20231120	110100	56384806	1970	1970	1970	1970	76
551	20231120	110000	56235086	1970	1970	1970	1970	0
552	20231120	105900	56235086	1970	1970	1970	1970	0
553	20231120	105800	56235086	1970	1970	1970	1970	0
554	20231120	105700	56235086	1970	1970	1970	1970	434
555	20231120	105600	55380106	1973	1973	1973	1973	125
556	20231120	105500	55133481	1973	1973	1973	1973	20
557	20231120	105400	55094021	1975	1970	1975	1969	1296
558	20231120	105300	52536967	1969	1969	1969	1967	51
559	20231120	105200	52436550	1964	1961	1964	1961	983
560	20231120	105100	50506957	1957	1958	1958	1957	138
561	20231120	105000	50236869	1960	1960	1960	1960	0
562	20231120	104900	50236869	1960	1960	1960	1960	2
563	20231120	104800	50232949	1960	1960	1960	1960	46
564	20231120	104700	50142789	1960	1961	1961	1960	10
565	20231120	104600	50123188	1960	1960	1960	1960	112
566	20231120	104500	49903668	1961	1962	1962	1961	98
567	20231120	104400	49711481	1962	1950	1962	1950	8108
568	20231120	104300	33859948	1950	1950	1950	1950	0
569	20231120	104200	33859948	1950	1950	1950	1950	0
570	20231120	104100	33859948	1950	1950	1950	1950	0
571	20231120	104000	33859948	1950	1950	1950	1950	7
572	20231120	103900	33846298	1951	1945	1951	1945	42
573	20231120	103800	33764414	1950	1950	1950	1950	0
574	20231120	103700	33764414	1950	1950	1950	1950	0
575	20231120	103600	33764414	1950	1950	1950	1950	40
576	20231120	103500	33686414	1950	1943	1950	1943	559
577	20231120	103400	32596639	1945	1945	1945	1945	9
578	20231120	103300	32579134	1945	1945	1945	1945	0
579	20231120	103200	32579134	1945	1943	1945	1943	70
580	20231120	103100	32443122	1940	1940	1940	1940	0
581	20231120	103000	32443122	1940	1940	1940	1940	224
582	20231120	102900	32008562	1940	1940	1940	1940	0
583	20231120	102800	32008562	1940	1940	1940	1940	0
584	20231120	102700	32008562	1940	1940	1940	1940	470
585	20231120	102600	31096762	1940	1940	1940	1940	190
586	20231120	102500	30728162	1940	1940	1940	1940	0
587	20231120	102400	30728162	1940	1940	1940	1940	300
588	20231120	102300	30146162	1940	1940	1940	1940	3
589	20231120	102200	30140342	1940	1940	1940	1940	0
590	20231120	102100	30140342	1940	1940	1940	1940	192
591	20231120	102000	29767862	1940	1940	1940	1940	0
592	20231120	101900	29767862	1940	1940	1940	1940	0
593	20231120	101800	29767862	1940	1940	1940	1940	0
594	20231120	101700	29767862	1940	1941	1941	1940	10
595	20231120	101600	29748457	1941	1941	1941	1941	0
596	20231120	101500	29748457	1941	1941	1941	1941	5
597	20231120	101400	29738752	1940	1940	1940	1940	0
598	20231120	101300	29738752	1940	1940	1940	1940	0
599	20231120	101200	29738752	1940	1940	1940	1940	1
600	20231120	101100	29736812	1940	1940	1940	1940	216
601	20231120	101000	29317772	1940	1940	1940	1940	0
602	20231120	100900	29317772	1940	1943	1944	1940	222
603	20231120	100800	28886459	1940	1940	1940	1940	1
604	20231120	100700	28884519	1942	1942	1942	1942	138
605	20231120	100600	28616523	1942	1942	1942	1942	0
606	20231120	100500	28616523	1942	1942	1942	1942	0
607	20231120	100400	28616523	1942	1942	1942	1942	0
608	20231120	100300	28616523	1942	1942	1942	1942	0
609	20231120	100200	28616523	1942	1942	1942	1942	0
610	20231120	100100	28616523	1942	1942	1942	1942	0
611	20231120	100000	28616523	1942	1942	1942	1942	182
612	20231120	095900	28263079	1942	1942	1942	1942	0
613	20231120	095800	28263079	1942	1942	1942	1942	0
614	20231120	095700	28263079	1942	1942	1942	1942	0
615	20231120	095600	28263079	1942	1942	1942	1942	0
616	20231120	095500	28263079	1942	1942	1942	1942	0
617	20231120	095400	28263079	1942	1950	1951	1942	105
618	20231120	095300	28058338	1944	1950	1951	1944	540
619	20231120	095200	27008299	1951	1951	1951	1951	0
620	20231120	095100	27008299	1951	1951	1951	1951	0
621	20231120	095000	27008299	1951	1951	1951	1951	13
622	20231120	094900	26982936	1951	1950	1951	1949	129
623	20231120	094800	26731383	1951	1951	1951	1951	0
624	20231120	094700	26731383	1951	1951	1951	1951	1
625	20231120	094600	26729432	1947	1947	1947	1947	0
626	20231120	094500	26729432	1947	1947	1947	1947	0
627	20231120	094400	26729432	1947	1947	1947	1947	597
628	20231120	094300	25567073	1947	1947	1947	1947	0
629	20231120	094200	25567073	1947	1947	1947	1946	189
630	20231120	094100	25199161	1944	1944	1944	1944	0
631	20231120	094000	25199161	1944	1944	1944	1944	3
632	20231120	093900	25193329	1944	1944	1944	1944	1
633	20231120	093800	25191385	1944	1944	1944	1944	56
634	20231120	093700	25082521	1944	1944	1944	1944	3
635	20231120	093600	25076689	1947	1942	1947	1942	1049
636	20231120	093500	23039526	1942	1942	1942	1942	0
637	20231120	093400	23039526	1942	1942	1942	1942	10
638	20231120	093300	23020106	1940	1940	1940	1938	70
639	20231120	093200	22884314	1940	1944	1945	1940	6
640	20231120	093100	22872665	1945	1946	1946	1945	13
641	20231120	093000	22847368	1945	1945	1945	1945	65
642	20231120	092900	22720943	1939	1939	1939	1939	5
643	20231120	092800	22711248	1939	1939	1939	1939	511
644	20231120	092700	21720419	1939	1939	1939	1939	7
645	20231120	092600	21706846	1939	1939	1939	1939	0
646	20231120	092500	21706846	1939	1939	1939	1939	0
647	20231120	092400	21706846	1939	1939	1939	1939	0
648	20231120	092300	21706846	1939	1935	1939	1935	2172
649	20231120	092200	17499651	1936	1946	1946	1930	240
650	20231120	092100	17035641	1948	1951	1951	1948	87
651	20231120	092000	16865965	1931	1927	1931	1927	388
652	20231120	091900	16117441	1927	1922	1927	1922	24
653	20231120	091800	16071203	1929	1929	1929	1929	44
654	20231120	091700	15986327	1920	1920	1920	1920	0
655	20231120	091600	15986327	1920	1918	1920	1918	2218
656	20231120	091500	11728021	1916	1916	1916	1916	0
657	20231120	091400	11728021	1916	1916	1916	1916	34
658	20231120	091300	11662877	1920	1916	1920	1916	21
659	20231120	091200	11622637	1918	1923	1923	1918	2029
660	20231120	091100	7730529	1925	1918	1925	1918	2443
661	20231120	091000	3041892	1915	1915	1915	1915	0
662	20231120	090900	3041892	1915	1915	1915	1915	0
663	20231120	090800	3041892	1915	1916	1916	1915	110
664	20231120	090700	2831152	1916	1920	1920	1916	350
665	20231120	090600	2160197	1920	1920	1920	1920	677
666	20231120	090500	860357	1921	1921	1921	1921	0
667	20231120	090400	860357	1921	1921	1921	1920	49
668	20231120	090300	766238	1921	1935	1935	1921	94
669	20231120	090200	585082	1936	1936	1941	1936	228
670	20231120	090100	143434	1937	1938	1938	1937	25
671	20231120	090000	94999	1930	1941	1941	1930	49