KissMeData/031510/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	190600	122619134	1963	1963	1963	1963	4535
3	20231123	190500	122619134	1963	1963	1963	1963	0
4	20231123	190400	122619134	1963	1963	1963	1963	0
5	20231123	190300	122619134	1963	1963	1963	1963	0
6	20231123	190200	122619134	1963	1963	1963	1963	0
7	20231123	190100	122619134	1963	1963	1963	1963	0
8	20231123	190000	122619134	1963	1963	1963	1963	0
9	20231123	185900	122619134	1963	1963	1963	1963	0
10	20231123	185800	122619134	1963	1963	1963	1963	0
11	20231123	185700	122619134	1963	1963	1963	1963	0
12	20231123	185600	122619134	1963	1963	1963	1963	0
13	20231123	185500	122619134	1963	1963	1963	1963	0
14	20231123	185400	122619134	1963	1963	1963	1963	0
15	20231123	185300	122619134	1963	1963	1963	1963	0
16	20231123	185200	122619134	1963	1963	1963	1963	0
17	20231123	185100	122619134	1963	1963	1963	1963	0
18	20231123	185000	122619134	1963	1963	1963	1963	0
19	20231123	184900	122619134	1963	1963	1963	1963	0
20	20231123	184800	122619134	1963	1963	1963	1963	0
21	20231123	184700	122619134	1963	1963	1963	1963	0
22	20231123	184600	122619134	1963	1963	1963	1963	0
23	20231123	184500	122619134	1963	1963	1963	1963	0
24	20231123	184400	122619134	1963	1963	1963	1963	0
25	20231123	184300	122619134	1963	1963	1963	1963	0
26	20231123	184200	122619134	1963	1963	1963	1963	0
27	20231123	184100	122619134	1963	1963	1963	1963	0
28	20231123	184000	122619134	1963	1963	1963	1963	0
29	20231123	183900	122619134	1963	1963	1963	1963	0
30	20231123	183800	122619134	1963	1963	1963	1963	0
31	20231123	183700	122619134	1963	1963	1963	1963	0
32	20231123	183600	122619134	1963	1963	1963	1963	4535
33	20231123	183500	122619134	1963	1963	1963	1963	0
34	20231123	183400	122619134	1963	1963	1963	1963	0
35	20231123	183300	122619134	1963	1963	1963	1963	0
36	20231123	183200	122619134	1963	1963	1963	1963	0
37	20231123	183100	122619134	1963	1963	1963	1963	0
38	20231123	183000	122619134	1963	1963	1963	1963	0
39	20231123	182900	122619134	1963	1963	1963	1963	0
40	20231123	182800	122619134	1963	1963	1963	1963	0
41	20231123	182700	122619134	1963	1963	1963	1963	0
42	20231123	182600	122619134	1963	1963	1963	1963	0
43	20231123	182500	122619134	1963	1963	1963	1963	0
44	20231123	182400	122619134	1963	1963	1963	1963	0
45	20231123	182300	122619134	1963	1963	1963	1963	0
46	20231123	182200	122619134	1963	1963	1963	1963	0
47	20231123	182100	122619134	1963	1963	1963	1963	0
48	20231123	182000	122619134	1963	1963	1963	1963	0
49	20231123	181900	122619134	1963	1963	1963	1963	0
50	20231123	181800	122619134	1963	1963	1963	1963	0
51	20231123	181700	122619134	1963	1963	1963	1963	0
52	20231123	181600	122619134	1963	1963	1963	1963	0
53	20231123	181500	122619134	1963	1963	1963	1963	0
54	20231123	181400	122619134	1963	1963	1963	1963	0
55	20231123	181300	122619134	1963	1963	1963	1963	0
56	20231123	181200	122619134	1963	1963	1963	1963	0
57	20231123	181100	122619134	1963	1963	1963	1963	0
58	20231123	181000	122619134	1963	1963	1963	1963	0
59	20231123	180900	122619134	1963	1963	1963	1963	0
60	20231123	180800	122619134	1963	1963	1963	1963	0
61	20231123	180700	122619134	1963	1963	1963	1963	0
62	20231123	180600	122619134	1963	1963	1963	1963	4535
63	20231123	180500	122619134	1963	1963	1963	1963	0
64	20231123	180400	122619134	1963	1963	1963	1963	0
65	20231123	180300	122619134	1963	1963	1963	1963	0
66	20231123	180200	122619134	1963	1963	1963	1963	0
67	20231123	180100	122619134	1963	1963	1963	1963	0
68	20231123	180000	122619134	1963	1963	1963	1963	0
69	20231123	175900	122619134	1963	1963	1963	1963	0
70	20231123	175800	122619134	1963	1963	1963	1963	0
71	20231123	175700	122619134	1963	1963	1963	1963	0
72	20231123	175600	122619134	1963	1963	1963	1963	0
73	20231123	175500	122619134	1963	1963	1963	1963	0
74	20231123	175400	122619134	1963	1963	1963	1963	0
75	20231123	175300	122619134	1963	1963	1963	1963	0
76	20231123	175200	122619134	1963	1963	1963	1963	0
77	20231123	175100	122619134	1963	1963	1963	1963	0
78	20231123	175000	122619134	1963	1963	1963	1963	0
79	20231123	174900	122619134	1963	1963	1963	1963	0
80	20231123	174800	122619134	1963	1963	1963	1963	0
81	20231123	174700	122619134	1963	1963	1963	1963	0
82	20231123	174600	122619134	1963	1963	1963	1963	0
83	20231123	174500	122619134	1963	1963	1963	1963	0
84	20231123	174400	122619134	1963	1963	1963	1963	0
85	20231123	174300	122619134	1963	1963	1963	1963	0
86	20231123	174200	122619134	1963	1963	1963	1963	0
87	20231123	174100	122619134	1963	1963	1963	1963	0
88	20231123	174000	122619134	1963	1963	1963	1963	0
89	20231123	173900	122619134	1963	1963	1963	1963	0
90	20231123	173800	122619134	1963	1963	1963	1963	0
91	20231123	173700	122619134	1963	1963	1963	1963	0
92	20231123	173600	122619134	1963	1963	1963	1963	4535
93	20231123	173500	122619134	1963	1963	1963	1963	0
94	20231123	173400	122619134	1963	1963	1963	1963	0
95	20231123	173300	122619134	1963	1963	1963	1963	0
96	20231123	173200	122619134	1963	1963	1963	1963	0
97	20231123	173100	122619134	1963	1963	1963	1963	0
98	20231123	173000	122619134	1963	1963	1963	1963	0
99	20231123	172900	122619134	1963	1963	1963	1963	0
100	20231123	172800	122619134	1963	1963	1963	1963	0
101	20231123	172700	122619134	1963	1963	1963	1963	0
102	20231123	172600	122619134	1963	1963	1963	1963	0
103	20231123	172500	122619134	1963	1963	1963	1963	0
104	20231123	172400	122619134	1963	1963	1963	1963	0
105	20231123	172300	122619134	1963	1963	1963	1963	0
106	20231123	172200	122619134	1963	1963	1963	1963	0
107	20231123	172100	122619134	1963	1963	1963	1963	0
108	20231123	172000	122619134	1963	1963	1963	1963	0
109	20231123	171900	122619134	1963	1963	1963	1963	0
110	20231123	171800	122619134	1963	1963	1963	1963	0
111	20231123	171700	122619134	1963	1963	1963	1963	0
112	20231123	171600	122619134	1963	1963	1963	1963	0
113	20231123	171500	122619134	1963	1963	1963	1963	0
114	20231123	171400	122619134	1963	1963	1963	1963	0
115	20231123	171300	122619134	1963	1963	1963	1963	0
116	20231123	171200	122619134	1963	1963	1963	1963	0
117	20231123	171100	122619134	1963	1963	1963	1963	0
118	20231123	171000	122619134	1963	1963	1963	1963	0
119	20231123	170900	122619134	1963	1963	1963	1963	0
120	20231123	170800	122619134	1963	1963	1963	1963	0
121	20231123	170700	122619134	1963	1963	1963	1963	0
122	20231123	170600	122619134	1963	1963	1963	1963	4535
123	20231123	170500	122619134	1963	1963	1963	1963	0
124	20231123	170400	122619134	1963	1963	1963	1963	0
125	20231123	170300	122619134	1963	1963	1963	1963	0
126	20231123	170200	122619134	1963	1963	1963	1963	0
127	20231123	170100	122619134	1963	1963	1963	1963	0
128	20231123	170000	122619134	1963	1963	1963	1963	0
129	20231123	165900	122619134	1963	1963	1963	1963	0
130	20231123	165800	122619134	1963	1963	1963	1963	0
131	20231123	165700	122619134	1963	1963	1963	1963	0
132	20231123	165600	122619134	1963	1963	1963	1963	0
133	20231123	165500	122619134	1963	1963	1963	1963	0
134	20231123	165400	122619134	1963	1963	1963	1963	0
135	20231123	165300	122619134	1963	1963	1963	1963	0
136	20231123	165200	122619134	1963	1963	1963	1963	0
137	20231123	165100	122619134	1963	1963	1963	1963	0
138	20231123	165000	122619134	1963	1963	1963	1963	0
139	20231123	164900	122619134	1963	1963	1963	1963	0
140	20231123	164800	122619134	1963	1963	1963	1963	0
141	20231123	164700	122619134	1963	1963	1963	1963	0
142	20231123	164600	122619134	1963	1963	1963	1963	0
143	20231123	164500	122619134	1963	1963	1963	1963	0
144	20231123	164400	122619134	1963	1963	1963	1963	0
145	20231123	164300	122619134	1963	1963	1963	1963	0
146	20231123	164200	122619134	1963	1963	1963	1963	0
147	20231123	164100	122619134	1963	1963	1963	1963	0
148	20231123	164000	122619134	1963	1963	1963	1963	0
149	20231123	163900	122619134	1963	1963	1963	1963	0
150	20231123	163800	122619134	1963	1963	1963	1963	0
151	20231123	163700	122619134	1963	1963	1963	1963	0
152	20231123	163600	122619134	1963	1963	1963	1963	4535
153	20231123	163500	122619134	1963	1963	1963	1963	0
154	20231123	163400	122619134	1963	1963	1963	1963	0
155	20231123	163300	122619134	1963	1963	1963	1963	0
156	20231123	163200	122619134	1963	1963	1963	1963	0
157	20231123	163100	122619134	1963	1963	1963	1963	0
158	20231123	163000	122619134	1963	1963	1963	1963	0
159	20231123	162900	122619134	1963	1963	1963	1963	0
160	20231123	162800	122619134	1963	1963	1963	1963	0
161	20231123	162700	122619134	1963	1963	1963	1963	0
162	20231123	162600	122619134	1963	1963	1963	1963	0
163	20231123	162500	122619134	1963	1963	1963	1963	0
164	20231123	162400	122619134	1963	1963	1963	1963	0
165	20231123	162300	122619134	1963	1963	1963	1963	0
166	20231123	162200	122619134	1963	1963	1963	1963	0
167	20231123	162100	122619134	1963	1963	1963	1963	0
168	20231123	162000	122619134	1963	1963	1963	1963	0
169	20231123	161900	122619134	1963	1963	1963	1963	0
170	20231123	161800	122619134	1963	1963	1963	1963	0
171	20231123	161700	122619134	1963	1963	1963	1963	0
172	20231123	161600	122619134	1963	1963	1963	1963	0
173	20231123	161500	122619134	1963	1963	1963	1963	0
174	20231123	161400	122619134	1963	1963	1963	1963	0
175	20231123	161300	122619134	1963	1963	1963	1963	0
176	20231123	161200	122619134	1963	1963	1963	1963	0
177	20231123	161100	122619134	1963	1963	1963	1963	0
178	20231123	161000	122619134	1963	1963	1963	1963	0
179	20231123	160900	122619134	1963	1963	1963	1963	0
180	20231123	160800	122619134	1963	1963	1963	1963	0
181	20231123	160700	122619134	1963	1963	1963	1963	0
182	20231123	160600	122619134	1963	1963	1963	1963	4535
183	20231123	160500	122619134	1963	1963	1963	1963	0
184	20231123	160400	122619134	1963	1963	1963	1963	0
185	20231123	160300	122619134	1963	1963	1963	1963	0
186	20231123	160200	122619134	1963	1963	1963	1963	0
187	20231123	160100	122619134	1963	1963	1963	1963	0
188	20231123	160000	122619134	1963	1963	1963	1963	0
189	20231123	155900	122619134	1963	1963	1963	1963	0
190	20231123	155800	122619134	1963	1963	1963	1963	0
191	20231123	155700	122619134	1963	1963	1963	1963	0
192	20231123	155600	122619134	1963	1963	1963	1963	0
193	20231123	155500	122619134	1963	1963	1963	1963	0
194	20231123	155400	122619134	1963	1963	1963	1963	0
195	20231123	155300	122619134	1963	1963	1963	1963	0
196	20231123	155200	122619134	1963	1963	1963	1963	0
197	20231123	155100	122619134	1963	1963	1963	1963	0
198	20231123	155000	122619134	1963	1963	1963	1963	0
199	20231123	154900	122619134	1963	1963	1963	1963	0
200	20231123	154800	122619134	1963	1963	1963	1963	0
201	20231123	154700	122619134	1963	1963	1963	1963	0
202	20231123	154600	122619134	1963	1963	1963	1963	0
203	20231123	154500	122619134	1963	1963	1963	1963	0
204	20231123	154400	122619134	1963	1963	1963	1963	0
205	20231123	154300	122619134	1963	1963	1963	1963	0
206	20231123	154200	122619134	1963	1963	1963	1963	0
207	20231123	154100	122619134	1963	1963	1963	1963	0
208	20231123	154000	122619134	1963	1963	1963	1963	0
209	20231123	153900	122619134	1963	1963	1963	1963	0
210	20231123	153800	122619134	1963	1963	1963	1963	0
211	20231123	153700	122619134	1963	1963	1963	1963	0
212	20231123	153600	122619134	1963	1963	1963	1963	4535
213	20231123	153500	122619134	1963	1963	1963	1963	0
214	20231123	153400	122619134	1963	1963	1963	1963	0
215	20231123	153300	122619134	1963	1963	1963	1963	0
216	20231123	153200	122619134	1963	1963	1963	1963	0
217	20231123	153100	122619134	1963	1963	1963	1963	0
218	20231123	153000	122619134	1963	1963	1963	1963	4535
219	20231123	152900	113716929	1963	1963	1963	1963	0
220	20231123	152800	113716929	1963	1963	1963	1963	0
221	20231123	152700	113716929	1963	1963	1963	1963	0
222	20231123	152600	113716929	1963	1963	1963	1963	0
223	20231123	152500	113716929	1963	1963	1963	1963	0
224	20231123	152400	113716929	1963	1963	1963	1963	0
225	20231123	152300	113716929	1963	1963	1963	1963	0
226	20231123	152200	113716929	1963	1963	1963	1963	0
227	20231123	152100	113716929	1963	1963	1963	1963	0
228	20231123	152000	113716929	1963	1963	1963	1963	0
229	20231123	151900	113716929	1963	1956	1963	1956	115
230	20231123	151800	113491779	1964	1956	1964	1956	760
231	20231123	151700	112000692	1963	1962	1963	1962	300
232	20231123	151600	111412082	1963	1964	1964	1956	1375
233	20231123	151500	108718368	1962	1962	1962	1962	400
234	20231123	151400	107933568	1962	1961	1962	1961	40
235	20231123	151300	107855104	1960	1960	1960	1960	80
236	20231123	151200	107698304	1960	1960	1960	1960	1
237	20231123	151100	107696344	1961	1961	1961	1961	363
238	20231123	151000	106984501	1961	1961	1961	1961	74
239	20231123	150900	106839387	1964	1964	1964	1964	0
240	20231123	150800	106839387	1964	1964	1964	1964	559
241	20231123	150700	105741511	1964	1964	1964	1964	0
242	20231123	150600	105741511	1964	1964	1964	1964	6
243	20231123	150500	105729727	1964	1964	1964	1964	4
244	20231123	150400	105721871	1961	1961	1961	1961	4
245	20231123	150300	105714027	1961	1961	1961	1961	16
246	20231123	150200	105682651	1961	1961	1961	1961	0
247	20231123	150100	105682651	1961	1961	1961	1961	0
248	20231123	150000	105682651	1961	1962	1962	1961	16
249	20231123	145900	105651271	1961	1961	1961	1961	4
250	20231123	145800	105643427	1961	1961	1961	1961	4
251	20231123	145700	105635583	1964	1960	1964	1960	126
252	20231123	145600	105388520	1965	1965	1965	1965	0
253	20231123	145500	105388520	1965	1965	1965	1965	0
254	20231123	145400	105388520	1965	1965	1965	1965	30
255	20231123	145300	105329570	1965	1965	1965	1965	1
256	20231123	145200	105327605	1969	1969	1969	1969	0
257	20231123	145100	105327605	1969	1965	1969	1960	1437
258	20231123	145000	102503101	1966	1966	1966	1966	0
259	20231123	144900	102503101	1966	1966	1966	1966	0
260	20231123	144800	102503101	1966	1966	1966	1966	0
261	20231123	144700	102503101	1966	1966	1966	1966	0
262	20231123	144600	102503101	1966	1966	1966	1966	0
263	20231123	144500	102503101	1966	1966	1966	1966	0
264	20231123	144400	102503101	1966	1966	1966	1966	0
265	20231123	144300	102503101	1966	1966	1966	1966	29
266	20231123	144200	102446087	1960	1960	1960	1960	1017
267	20231123	144100	100452767	1960	1960	1960	1960	66
268	20231123	144000	100323407	1966	1966	1966	1966	0
269	20231123	143900	100323407	1966	1966	1966	1966	0
270	20231123	143800	100323407	1966	1966	1966	1966	0
271	20231123	143700	100323407	1966	1966	1966	1966	0
272	20231123	143600	100323407	1966	1959	1966	1959	255
273	20231123	143500	99823437	1959	1959	1959	1959	0
274	20231123	143400	99823437	1959	1961	1961	1959	252
275	20231123	143300	99329575	1962	1962	1962	1962	0
276	20231123	143200	99329575	1962	1962	1962	1962	0
277	20231123	143100	99329575	1962	1961	1962	1961	104
278	20231123	143000	99125531	1961	1961	1961	1961	1
279	20231123	142900	99123570	1962	1962	1962	1962	0
280	20231123	142800	99123570	1962	1962	1962	1962	0
281	20231123	142700	99123570	1962	1962	1962	1962	41
282	20231123	142600	99043128	1962	1962	1962	1962	10
283	20231123	142500	99023508	1959	1961	1961	1959	2578
284	20231123	142400	93971046	1960	1960	1960	1960	2
285	20231123	142300	93967126	1969	1969	1969	1969	12
286	20231123	142200	93943498	1960	1960	1960	1960	0
287	20231123	142100	93943498	1960	1960	1960	1960	16
288	20231123	142000	93912138	1960	1960	1960	1960	0
289	20231123	141900	93912138	1960	1960	1960	1960	0
290	20231123	141800	93912138	1960	1960	1960	1960	16
291	20231123	141700	93880778	1960	1966	1966	1960	1927
292	20231123	141600	90094490	1966	1966	1966	1966	0
293	20231123	141500	90094490	1966	1966	1970	1966	46
294	20231123	141400	90003939	1966	1966	1966	1966	0
295	20231123	141300	90003939	1966	1966	1966	1966	0
296	20231123	141200	90003939	1966	1969	1970	1966	11
297	20231123	141100	89982274	1970	1969	1970	1969	50
298	20231123	141000	89883799	1965	1965	1965	1965	0
299	20231123	140900	89883799	1965	1965	1965	1965	16
300	20231123	140800	89852359	1965	1965	1965	1965	1
301	20231123	140700	89850394	1969	1969	1969	1969	0
302	20231123	140600	89850394	1969	1969	1969	1969	0
303	20231123	140500	89850394	1969	1969	1969	1969	2
304	20231123	140400	89846456	1965	1969	1970	1965	310
305	20231123	140300	89236881	1966	1966	1966	1966	1
306	20231123	140200	89234915	1969	1969	1969	1969	10
307	20231123	140100	89215225	1969	1969	1969	1969	0
308	20231123	140000	89215225	1969	1967	1969	1965	254
309	20231123	135900	88716099	1969	1969	1969	1969	4
310	20231123	135800	88708223	1967	1967	1967	1967	504
311	20231123	135700	87716855	1967	1967	1970	1967	217
312	20231123	135600	87290013	1967	1967	1967	1967	0
313	20231123	135500	87290013	1967	1967	1967	1967	50
314	20231123	135400	87191663	1967	1967	1967	1967	16
315	20231123	135300	87160191	1967	1967	1967	1967	0
316	20231123	135200	87160191	1967	1967	1967	1967	51
317	20231123	135100	87059874	1967	1967	1967	1967	17
318	20231123	135000	87026435	1967	1968	1968	1967	206
319	20231123	134900	86621183	1970	1970	1970	1970	0
320	20231123	134800	86621183	1970	1970	1970	1970	0
321	20231123	134700	86621183	1970	1970	1970	1970	29
322	20231123	134600	86564053	1970	1970	1970	1970	25
323	20231123	134500	86514803	1970	1970	1970	1970	100
324	20231123	134400	86317803	1970	1967	1970	1967	30
325	20231123	134300	86258751	1967	1967	1967	1967	279
326	20231123	134200	85709958	1970	1970	1970	1970	220
327	20231123	134100	85276558	1970	1970	1970	1970	0
328	20231123	134000	85276558	1970	1970	1970	1970	1
329	20231123	133900	85274588	1970	1970	1970	1970	0
330	20231123	133800	85274588	1970	1970	1970	1970	0
331	20231123	133700	85274588	1970	1970	1970	1970	0
332	20231123	133600	85274588	1970	1970	1970	1970	0
333	20231123	133500	85274588	1970	1970	1970	1970	0
334	20231123	133400	85274588	1970	1970	1970	1970	1
335	20231123	133300	85272618	1970	1970	1970	1970	0
336	20231123	133200	85272618	1970	1970	1970	1970	10
337	20231123	133100	85252918	1970	1970	1970	1970	41
338	20231123	133000	85172148	1969	1965	1969	1965	20
339	20231123	132900	85132836	1965	1965	1965	1965	0
340	20231123	132800	85132836	1965	1965	1965	1965	206
341	20231123	132700	84728046	1970	1970	1970	1970	0
342	20231123	132600	84728046	1970	1966	1970	1960	1264
343	20231123	132500	82243139	1966	1966	1966	1966	0
344	20231123	132400	82243139	1966	1966	1966	1966	16
345	20231123	132300	82211683	1966	1966	1966	1966	1
346	20231123	132200	82209717	1966	1966	1966	1966	1
347	20231123	132100	82207751	1966	1966	1966	1966	29
348	20231123	132000	82150737	1966	1966	1966	1966	1
349	20231123	131900	82148771	1967	1966	1967	1966	29
350	20231123	131800	82091729	1967	1967	1967	1967	0
351	20231123	131700	82091729	1967	1966	1967	1965	30
352	20231123	131600	82032750	1967	1967	1967	1967	0
353	20231123	131500	82032750	1967	1966	1967	1966	664
354	20231123	131400	80727302	1966	1965	1966	1965	12
355	20231123	131300	80703714	1959	1959	1959	1959	1
356	20231123	131200	80701755	1966	1953	1966	1953	119
357	20231123	131100	80468204	1953	1953	1953	1953	0
358	20231123	131000	80468204	1953	1953	1953	1953	0
359	20231123	130900	80468204	1953	1953	1953	1953	273
360	20231123	130800	79935035	1953	1953	1953	1953	0
361	20231123	130700	79935035	1953	1953	1953	1953	0
362	20231123	130600	79935035	1953	1954	1955	1953	222
363	20231123	130500	79501400	1954	1954	1954	1954	0
364	20231123	130400	79501400	1954	1954	1954	1954	0
365	20231123	130300	79501400	1954	1954	1954	1954	500
366	20231123	130200	78524400	1960	1959	1960	1959	61
367	20231123	130100	78404858	1960	1958	1960	1958	517
368	20231123	130000	77391669	1959	1959	1959	1959	0
369	20231123	125900	77391669	1959	1958	1959	1958	255
370	20231123	125800	76892145	1959	1959	1959	1959	15
371	20231123	125700	76862760	1954	1954	1954	1954	31
372	20231123	125600	76802186	1954	1954	1954	1954	755
373	20231123	125500	75326916	1954	1954	1954	1954	6
374	20231123	125400	75315192	1954	1954	1954	1954	16
375	20231123	125300	75283928	1954	1954	1954	1954	0
376	20231123	125200	75283928	1954	1956	1956	1954	252
377	20231123	125100	74791300	1959	1955	1959	1955	45
378	20231123	125000	74703209	1955	1959	1959	1955	1000
379	20231123	124900	72745640	1959	1959	1959	1959	10
380	20231123	124800	72726050	1959	1959	1959	1959	16
381	20231123	124700	72694706	1959	1959	1959	1959	60
382	20231123	124600	72577166	1959	1959	1959	1959	16
383	20231123	124500	72545822	1959	1959	1959	1959	16
384	20231123	124400	72514478	1959	1960	1961	1959	1234
385	20231123	124300	70096027	1961	1961	1961	1961	3165
386	20231123	124200	63889462	1966	1966	1966	1966	0
387	20231123	124100	63889462	1966	1966	1966	1966	0
388	20231123	124000	63889462	1966	1966	1966	1966	0
389	20231123	123900	63889462	1966	1966	1966	1966	0
390	20231123	123800	63889462	1966	1963	1966	1963	10
391	20231123	123700	63869805	1962	1963	1963	1962	2276
392	20231123	123600	59403442	1963	1963	1963	1963	16
393	20231123	123500	59372034	1963	1963	1963	1963	252
394	20231123	123400	58877358	1963	1963	1963	1963	0
395	20231123	123300	58877358	1963	1963	1963	1963	16
396	20231123	123200	58845950	1963	1963	1963	1963	10
397	20231123	123100	58826320	1963	1963	1963	1963	0
398	20231123	123000	58826320	1963	1963	1963	1963	16
399	20231123	122900	58794912	1963	1963	1963	1963	0
400	20231123	122800	58794912	1963	1963	1963	1963	0
401	20231123	122700	58794912	1963	1963	1963	1963	16
402	20231123	122600	58763504	1963	1963	1963	1963	0
403	20231123	122500	58763504	1963	1963	1963	1963	0
404	20231123	122400	58763504	1963	1963	1963	1963	1
405	20231123	122300	58761541	1967	1967	1967	1967	30
406	20231123	122200	58702531	1963	1963	1963	1963	206
407	20231123	122100	58298153	1963	1963	1963	1963	16
408	20231123	122000	58266745	1963	1963	1963	1963	227
409	20231123	121900	57821144	1963	1963	1963	1963	0
410	20231123	121800	57821144	1963	1965	1965	1963	252
411	20231123	121700	57326326	1967	1967	1967	1967	0
412	20231123	121600	57326326	1967	1967	1967	1967	0
413	20231123	121500	57326326	1967	1965	1967	1965	40
414	20231123	121400	57247678	1965	1966	1966	1965	172
415	20231123	121300	56909697	1967	1968	1968	1967	838
416	20231123	121200	55260600	1972	1972	1972	1972	0
417	20231123	121100	55260600	1972	1972	1972	1972	0
418	20231123	121000	55260600	1972	1972	1972	1972	0
419	20231123	120900	55260600	1972	1972	1972	1972	0
420	20231123	120800	55260600	1972	1972	1972	1972	0
421	20231123	120700	55260600	1972	1972	1972	1972	0
422	20231123	120600	55260600	1972	1972	1972	1972	0
423	20231123	120500	55260600	1972	1968	1972	1968	204
424	20231123	120400	54859100	1968	1968	1968	1968	0
425	20231123	120300	54859100	1968	1968	1968	1968	16
426	20231123	120200	54827612	1968	1968	1968	1968	0
427	20231123	120100	54827612	1968	1968	1968	1968	252
428	20231123	120000	54331676	1968	1969	1969	1968	223
429	20231123	115900	53892776	1969	1969	1969	1969	0
430	20231123	115800	53892776	1969	1969	1969	1969	19
431	20231123	115700	53855365	1969	1969	1969	1969	0
432	20231123	115600	53855365	1969	1969	1969	1969	0
433	20231123	115500	53855365	1969	1969	1969	1969	0
434	20231123	115400	53855365	1969	1969	1969	1969	13
435	20231123	115300	53829768	1969	1969	1969	1969	0
436	20231123	115200	53829768	1969	1969	1969	1969	0
437	20231123	115100	53829768	1969	1969	1969	1969	16
438	20231123	115000	53798264	1969	1969	1969	1969	1
439	20231123	114900	53796295	1968	1968	1968	1968	0
440	20231123	114800	53796295	1968	1968	1968	1968	16
441	20231123	114700	53764807	1968	1968	1968	1968	88
442	20231123	114600	53591623	1968	1968	1968	1968	100
443	20231123	114500	53394823	1968	1968	1968	1968	0
444	20231123	114400	53394823	1968	1969	1969	1968	963
445	20231123	114300	51499618	1968	1968	1968	1968	0
446	20231123	114200	51499618	1968	1968	1968	1968	16
447	20231123	114100	51468130	1968	1968	1968	1968	1049
448	20231123	114000	49403698	1967	1968	1968	1967	492
449	20231123	113900	48435658	1968	1968	1968	1968	16
450	20231123	113800	48404170	1968	1968	1968	1968	206
451	20231123	113700	47998762	1968	1968	1968	1968	0
452	20231123	113600	47998762	1968	1968	1968	1968	25
453	20231123	113500	47949562	1968	1968	1968	1968	0
454	20231123	113400	47949562	1968	1968	1968	1968	389
455	20231123	113300	47184010	1968	1968	1968	1968	326
456	20231123	113200	46542442	1973	1973	1973	1973	0
457	20231123	113100	46542442	1973	1973	1973	1973	0
458	20231123	113000	46542442	1973	1973	1973	1973	0
459	20231123	112900	46542442	1973	1973	1973	1973	6
460	20231123	112800	46530604	1968	1968	1968	1968	0
461	20231123	112700	46530604	1968	1968	1968	1968	252
462	20231123	112600	46034668	1973	1973	1973	1973	0
463	20231123	112500	46034668	1973	1973	1973	1973	499
464	20231123	112400	45050141	1973	1973	1973	1973	0
465	20231123	112300	45050141	1973	1973	1973	1973	0
466	20231123	112200	45050141	1973	1969	1973	1969	28
467	20231123	112100	44994949	1969	1969	1969	1969	4
468	20231123	112000	44987073	1969	1969	1969	1969	1
469	20231123	111900	44985104	1968	1968	1968	1968	0
470	20231123	111800	44985104	1968	1968	1968	1968	16
471	20231123	111700	44953616	1968	1968	1968	1968	0
472	20231123	111600	44953616	1968	1968	1968	1968	207
473	20231123	111500	44546240	1968	1968	1968	1968	16
474	20231123	111400	44514752	1968	1968	1968	1968	0
475	20231123	111300	44514752	1968	1968	1968	1968	0
476	20231123	111200	44514752	1968	1968	1968	1968	21
477	20231123	111100	44473424	1968	1968	1968	1968	0
478	20231123	111000	44473424	1968	1968	1968	1968	252
479	20231123	110900	43977488	1968	1968	1968	1968	16
480	20231123	110800	43946000	1968	1973	1973	1968	52
481	20231123	110700	43843659	1973	1973	1973	1973	0
482	20231123	110600	43843659	1973	1973	1973	1973	0
483	20231123	110500	43843659	1973	1973	1973	1973	0
484	20231123	110400	43843659	1973	1973	1973	1973	0
485	20231123	110300	43843659	1973	1973	1973	1973	0
486	20231123	110200	43843659	1973	1973	1973	1973	20
487	20231123	110100	43804199	1968	1968	1968	1968	0
488	20231123	110000	43804199	1968	1968	1968	1968	42
489	20231123	105900	43721543	1966	1966	1966	1966	0
490	20231123	105800	43721543	1966	1966	1966	1966	0
491	20231123	105700	43721543	1966	1966	1966	1966	16
492	20231123	105600	43690087	1966	1966	1966	1966	0
493	20231123	105500	43690087	1966	1966	1966	1966	0
494	20231123	105400	43690087	1966	1966	1966	1966	223
495	20231123	105300	43251669	1966	1972	1973	1966	513
496	20231123	105200	42241129	1971	1971	1971	1971	12
497	20231123	105100	42217477	1971	1971	1971	1971	155
498	20231123	105000	41911972	1971	1967	1971	1967	3
499	20231123	104900	41906064	1967	1967	1967	1967	225
500	20231123	104800	41463489	1971	1971	1971	1971	0
501	20231123	104700	41463489	1971	1971	1971	1971	159
502	20231123	104600	41150100	1970	1970	1970	1970	241
503	20231123	104500	40675330	1969	1966	1969	1966	34
504	20231123	104400	40608483	1966	1966	1966	1966	0
505	20231123	104300	40608483	1966	1966	1966	1966	0
506	20231123	104200	40608483	1966	1966	1966	1966	35
507	20231123	104100	40539673	1965	1965	1965	1965	0
508	20231123	104000	40539673	1965	1965	1965	1965	0
509	20231123	103900	40539673	1965	1965	1965	1965	16
510	20231123	103800	40508233	1965	1965	1965	1965	25
511	20231123	103700	40459108	1965	1965	1965	1965	0
512	20231123	103600	40459108	1965	1965	1965	1965	268
513	20231123	103500	39932488	1965	1965	1965	1965	0
514	20231123	103400	39932488	1965	1965	1965	1965	0
515	20231123	103300	39932488	1965	1965	1965	1965	16
516	20231123	103200	39901048	1965	1968	1968	1965	207
517	20231123	103100	39493786	1968	1968	1968	1968	0
518	20231123	103000	39493786	1968	1968	1968	1968	17
519	20231123	102900	39460330	1968	1968	1968	1968	0
520	20231123	102800	39460330	1968	1968	1968	1968	14
521	20231123	102700	39432778	1968	1968	1968	1968	25
522	20231123	102600	39383578	1970	1970	1970	1970	1
523	20231123	102500	39381608	1969	1969	1969	1969	72
524	20231123	102400	39239840	1968	1968	1968	1968	47
525	20231123	102300	39147344	1968	1968	1968	1968	0
526	20231123	102200	39147344	1968	1968	1968	1968	0
527	20231123	102100	39147344	1968	1964	1968	1964	21
528	20231123	102000	39106080	1964	1967	1967	1964	100
529	20231123	101900	38909646	1964	1965	1965	1964	252
530	20231123	101800	38414670	1969	1969	1969	1969	0
531	20231123	101700	38414670	1969	1969	1969	1969	0
532	20231123	101600	38414670	1969	1964	1969	1964	56
533	20231123	101500	38304531	1964	1964	1964	1964	16
534	20231123	101400	38273107	1964	1964	1964	1964	0
535	20231123	101300	38273107	1964	1964	1964	1964	2
536	20231123	101200	38269179	1972	1972	1972	1972	0
537	20231123	101100	38269179	1972	1972	1972	1972	0
538	20231123	101000	38269179	1972	1972	1972	1972	0
539	20231123	100900	38269179	1972	1972	1972	1972	0
540	20231123	100800	38269179	1972	1972	1972	1972	0
541	20231123	100700	38269179	1972	1972	1972	1972	0
542	20231123	100600	38269179	1972	1972	1972	1972	0
543	20231123	100500	38269179	1972	1964	1972	1964	27
544	20231123	100400	38216135	1964	1964	1964	1964	0
545	20231123	100300	38216135	1964	1964	1964	1964	16
546	20231123	100200	38184711	1964	1964	1964	1964	252
547	20231123	100100	37689783	1964	1964	1964	1964	0
548	20231123	100000	37689783	1964	1964	1964	1964	16
549	20231123	095900	37658359	1963	1963	1963	1963	0
550	20231123	095800	37658359	1963	1963	1963	1963	144
551	20231123	095700	37375687	1963	1963	1963	1963	16
552	20231123	095600	37344279	1963	1963	1963	1963	327
553	20231123	095500	36702378	1963	1963	1963	1963	0
554	20231123	095400	36702378	1963	1963	1963	1963	66
555	20231123	095300	36572820	1963	1963	1963	1963	1
556	20231123	095200	36570857	1972	1970	1972	1970	102
557	20231123	095100	36369813	1963	1963	1963	1963	16
558	20231123	095000	36338405	1963	1963	1963	1963	150
559	20231123	094900	36043955	1963	1963	1963	1963	0
560	20231123	094800	36043955	1963	1963	1963	1963	16
561	20231123	094700	36012547	1963	1963	1963	1963	366
562	20231123	094600	35294089	1963	1963	1963	1963	0
563	20231123	094500	35294089	1963	1964	1964	1963	253
564	20231123	094400	34797295	1971	1971	1971	1971	1
565	20231123	094300	34795324	1971	1964	1971	1964	55
566	20231123	094200	34687101	1963	1963	1963	1963	16
567	20231123	094100	34655693	1962	1962	1962	1962	235
568	20231123	094000	34194623	1962	1963	1963	1962	641
569	20231123	093900	32936610	1963	1973	1973	1963	36
570	20231123	093800	32865890	1974	1974	1974	1974	0
571	20231123	093700	32865890	1974	1974	1974	1974	1
572	20231123	093600	32863916	1969	1969	1969	1969	16
573	20231123	093500	32832412	1969	1969	1969	1969	0
574	20231123	093400	32832412	1969	1975	1975	1969	54
575	20231123	093300	32725768	1970	1969	1970	1969	33
576	20231123	093200	32660775	1962	1962	1962	1962	26
577	20231123	093100	32609763	1969	1969	1969	1969	1
578	20231123	093000	32607794	1961	1961	1961	1961	288
579	20231123	092900	32043026	1961	1962	1962	1961	2995
580	20231123	092800	26169010	1962	1962	1962	1962	283
581	20231123	092700	25613764	1970	1970	1970	1970	0
582	20231123	092600	25613764	1970	1967	1970	1967	100
583	20231123	092500	25416961	1959	1959	1959	1959	9
584	20231123	092400	25399330	1960	1965	1965	1960	202
585	20231123	092300	25003153	1968	1971	1971	1968	305
586	20231123	092200	24402237	1971	1973	1973	1971	2843
587	20231123	092100	18797270	1973	1973	1973	1973	632
588	20231123	092000	17550334	1973	1973	1973	1973	324
589	20231123	091900	16911082	1973	1973	1973	1973	0
590	20231123	091800	16911082	1973	1973	1973	1973	16
591	20231123	091700	16879514	1973	1973	1973	1973	0
592	20231123	091600	16879514	1973	1973	1973	1973	6
593	20231123	091500	16867676	1974	1974	1974	1974	225
594	20231123	091400	16423526	1974	1974	1974	1974	0
595	20231123	091300	16423526	1974	1974	1974	1974	374
596	20231123	091200	15685250	1974	1974	1974	1974	938
597	20231123	091100	13833638	1975	1975	1975	1975	100
598	20231123	091000	13636138	1974	1974	1974	1974	26
599	20231123	090900	13584814	1974	1978	1978	1974	40
600	20231123	090800	13505820	1979	1979	1979	1979	252
601	20231123	090700	13007112	1983	1983	1983	1983	0
602	20231123	090600	13007112	1983	1983	1983	1983	0
603	20231123	090500	13007112	1983	1983	1983	1983	6
604	20231123	090400	12995214	1984	1984	1984	1984	0
605	20231123	090300	12995214	1984	1984	1984	1984	0
606	20231123	090200	12995214	1984	1984	1984	1984	493
607	20231123	090100	12017102	1984	1985	1985	1984	4420
608	20231123	090000	3247812	1984	1984	1986	1984	897