KissMeData/063440/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	193100	301368190	1953	1953	1953	1953	1762
3	20231121	193000	301368190	1953	1953	1953	1953	0
4	20231121	192900	301368190	1953	1953	1953	1953	0
5	20231121	192800	301368190	1953	1953	1953	1953	0
6	20231121	192700	301368190	1953	1953	1953	1953	0
7	20231121	192600	301368190	1953	1953	1953	1953	0
8	20231121	192500	301368190	1953	1953	1953	1953	0
9	20231121	192400	301368190	1953	1953	1953	1953	0
10	20231121	192300	301368190	1953	1953	1953	1953	0
11	20231121	192200	301368190	1953	1953	1953	1953	0
12	20231121	192100	301368190	1953	1953	1953	1953	0
13	20231121	192000	301368190	1953	1953	1953	1953	0
14	20231121	191900	301368190	1953	1953	1953	1953	0
15	20231121	191800	301368190	1953	1953	1953	1953	0
16	20231121	191700	301368190	1953	1953	1953	1953	0
17	20231121	191600	301368190	1953	1953	1953	1953	0
18	20231121	191500	301368190	1953	1953	1953	1953	0
19	20231121	191400	301368190	1953	1953	1953	1953	0
20	20231121	191300	301368190	1953	1953	1953	1953	0
21	20231121	191200	301368190	1953	1953	1953	1953	0
22	20231121	191100	301368190	1953	1953	1953	1953	0
23	20231121	191000	301368190	1953	1953	1953	1953	0
24	20231121	190900	301368190	1953	1953	1953	1953	0
25	20231121	190800	301368190	1953	1953	1953	1953	0
26	20231121	190700	301368190	1953	1953	1953	1953	0
27	20231121	190600	301368190	1953	1953	1953	1953	0
28	20231121	190500	301368190	1953	1953	1953	1953	0
29	20231121	190400	301368190	1953	1953	1953	1953	0
30	20231121	190300	301368190	1953	1953	1953	1953	0
31	20231121	190200	301368190	1953	1953	1953	1953	0
32	20231121	190100	301368190	1953	1953	1953	1953	1762
33	20231121	190000	301368190	1953	1953	1953	1953	0
34	20231121	185900	301368190	1953	1953	1953	1953	0
35	20231121	185800	301368190	1953	1953	1953	1953	0
36	20231121	185700	301368190	1953	1953	1953	1953	0
37	20231121	185600	301368190	1953	1953	1953	1953	0
38	20231121	185500	301368190	1953	1953	1953	1953	0
39	20231121	185400	301368190	1953	1953	1953	1953	0
40	20231121	185300	301368190	1953	1953	1953	1953	0
41	20231121	185200	301368190	1953	1953	1953	1953	0
42	20231121	185100	301368190	1953	1953	1953	1953	0
43	20231121	185000	301368190	1953	1953	1953	1953	0
44	20231121	184900	301368190	1953	1953	1953	1953	0
45	20231121	184800	301368190	1953	1953	1953	1953	0
46	20231121	184700	301368190	1953	1953	1953	1953	0
47	20231121	184600	301368190	1953	1953	1953	1953	0
48	20231121	184500	301368190	1953	1953	1953	1953	0
49	20231121	184400	301368190	1953	1953	1953	1953	0
50	20231121	184300	301368190	1953	1953	1953	1953	0
51	20231121	184200	301368190	1953	1953	1953	1953	0
52	20231121	184100	301368190	1953	1953	1953	1953	0
53	20231121	184000	301368190	1953	1953	1953	1953	0
54	20231121	183900	301368190	1953	1953	1953	1953	0
55	20231121	183800	301368190	1953	1953	1953	1953	0
56	20231121	183700	301368190	1953	1953	1953	1953	0
57	20231121	183600	301368190	1953	1953	1953	1953	0
58	20231121	183500	301368190	1953	1953	1953	1953	0
59	20231121	183400	301368190	1953	1953	1953	1953	0
60	20231121	183300	301368190	1953	1953	1953	1953	0
61	20231121	183200	301368190	1953	1953	1953	1953	0
62	20231121	183100	301368190	1953	1953	1953	1953	1762
63	20231121	183000	301368190	1953	1953	1953	1953	0
64	20231121	182900	301368190	1953	1953	1953	1953	0
65	20231121	182800	301368190	1953	1953	1953	1953	0
66	20231121	182700	301368190	1953	1953	1953	1953	0
67	20231121	182600	301368190	1953	1953	1953	1953	0
68	20231121	182500	301368190	1953	1953	1953	1953	0
69	20231121	182400	301368190	1953	1953	1953	1953	0
70	20231121	182300	301368190	1953	1953	1953	1953	0
71	20231121	182200	301368190	1953	1953	1953	1953	0
72	20231121	182100	301368190	1953	1953	1953	1953	0
73	20231121	182000	301368190	1953	1953	1953	1953	0
74	20231121	181900	301368190	1953	1953	1953	1953	0
75	20231121	181800	301368190	1953	1953	1953	1953	0
76	20231121	181700	301368190	1953	1953	1953	1953	0
77	20231121	181600	301368190	1953	1953	1953	1953	0
78	20231121	181500	301368190	1953	1953	1953	1953	0
79	20231121	181400	301368190	1953	1953	1953	1953	0
80	20231121	181300	301368190	1953	1953	1953	1953	0
81	20231121	181200	301368190	1953	1953	1953	1953	0
82	20231121	181100	301368190	1953	1953	1953	1953	0
83	20231121	181000	301368190	1953	1953	1953	1953	0
84	20231121	180900	301368190	1953	1953	1953	1953	0
85	20231121	180800	301368190	1953	1953	1953	1953	0
86	20231121	180700	301368190	1953	1953	1953	1953	0
87	20231121	180600	301368190	1953	1953	1953	1953	0
88	20231121	180500	301368190	1953	1953	1953	1953	0
89	20231121	180400	301368190	1953	1953	1953	1953	0
90	20231121	180300	301368190	1953	1953	1953	1953	0
91	20231121	180200	301368190	1953	1953	1953	1953	0
92	20231121	180100	301368190	1953	1953	1953	1953	1762
93	20231121	180000	301368190	1953	1953	1953	1953	0
94	20231121	175900	301368190	1953	1953	1953	1953	0
95	20231121	175800	301368190	1953	1953	1953	1953	0
96	20231121	175700	301368190	1953	1953	1953	1953	0
97	20231121	175600	301368190	1953	1953	1953	1953	0
98	20231121	175500	301368190	1953	1953	1953	1953	0
99	20231121	175400	301368190	1953	1953	1953	1953	0
100	20231121	175300	301368190	1953	1953	1953	1953	0
101	20231121	175200	301368190	1953	1953	1953	1953	0
102	20231121	175100	301368190	1953	1953	1953	1953	0
103	20231121	175000	301368190	1953	1953	1953	1953	0
104	20231121	174900	301368190	1953	1953	1953	1953	0
105	20231121	174800	301368190	1953	1953	1953	1953	0
106	20231121	174700	301368190	1953	1953	1953	1953	0
107	20231121	174600	301368190	1953	1953	1953	1953	0
108	20231121	174500	301368190	1953	1953	1953	1953	0
109	20231121	174400	301368190	1953	1953	1953	1953	0
110	20231121	174300	301368190	1953	1953	1953	1953	0
111	20231121	174200	301368190	1953	1953	1953	1953	0
112	20231121	174100	301368190	1953	1953	1953	1953	0
113	20231121	174000	301368190	1953	1953	1953	1953	0
114	20231121	173900	301368190	1953	1953	1953	1953	0
115	20231121	173800	301368190	1953	1953	1953	1953	0
116	20231121	173700	301368190	1953	1953	1953	1953	0
117	20231121	173600	301368190	1953	1953	1953	1953	0
118	20231121	173500	301368190	1953	1953	1953	1953	0
119	20231121	173400	301368190	1953	1953	1953	1953	0
120	20231121	173300	301368190	1953	1953	1953	1953	0
121	20231121	173200	301368190	1953	1953	1953	1953	0
122	20231121	173100	301368190	1953	1953	1953	1953	1762
123	20231121	173000	301368190	1953	1953	1953	1953	0
124	20231121	172900	301368190	1953	1953	1953	1953	0
125	20231121	172800	301368190	1953	1953	1953	1953	0
126	20231121	172700	301368190	1953	1953	1953	1953	0
127	20231121	172600	301368190	1953	1953	1953	1953	0
128	20231121	172500	301368190	1953	1953	1953	1953	0
129	20231121	172400	301368190	1953	1953	1953	1953	0
130	20231121	172300	301368190	1953	1953	1953	1953	0
131	20231121	172200	301368190	1953	1953	1953	1953	0
132	20231121	172100	301368190	1953	1953	1953	1953	0
133	20231121	172000	301368190	1953	1953	1953	1953	0
134	20231121	171900	301368190	1953	1953	1953	1953	0
135	20231121	171800	301368190	1953	1953	1953	1953	0
136	20231121	171700	301368190	1953	1953	1953	1953	0
137	20231121	171600	301368190	1953	1953	1953	1953	0
138	20231121	171500	301368190	1953	1953	1953	1953	0
139	20231121	171400	301368190	1953	1953	1953	1953	0
140	20231121	171300	301368190	1953	1953	1953	1953	0
141	20231121	171200	301368190	1953	1953	1953	1953	0
142	20231121	171100	301368190	1953	1953	1953	1953	0
143	20231121	171000	301368190	1953	1953	1953	1953	0
144	20231121	170900	301368190	1953	1953	1953	1953	0
145	20231121	170800	301368190	1953	1953	1953	1953	0
146	20231121	170700	301368190	1953	1953	1953	1953	0
147	20231121	170600	301368190	1953	1953	1953	1953	0
148	20231121	170500	301368190	1953	1953	1953	1953	0
149	20231121	170400	301368190	1953	1953	1953	1953	0
150	20231121	170300	301368190	1953	1953	1953	1953	0
151	20231121	170200	301368190	1953	1953	1953	1953	0
152	20231121	170100	301368190	1953	1953	1953	1953	1762
153	20231121	170000	301368190	1953	1953	1953	1953	0
154	20231121	165900	301368190	1953	1953	1953	1953	0
155	20231121	165800	301368190	1953	1953	1953	1953	0
156	20231121	165700	301368190	1953	1953	1953	1953	0
157	20231121	165600	301368190	1953	1953	1953	1953	0
158	20231121	165500	301368190	1953	1953	1953	1953	0
159	20231121	165400	301368190	1953	1953	1953	1953	0
160	20231121	165300	301368190	1953	1953	1953	1953	0
161	20231121	165200	301368190	1953	1953	1953	1953	0
162	20231121	165100	301368190	1953	1953	1953	1953	0
163	20231121	165000	301368190	1953	1953	1953	1953	0
164	20231121	164900	301368190	1953	1953	1953	1953	0
165	20231121	164800	301368190	1953	1953	1953	1953	0
166	20231121	164700	301368190	1953	1953	1953	1953	0
167	20231121	164600	301368190	1953	1953	1953	1953	0
168	20231121	164500	301368190	1953	1953	1953	1953	0
169	20231121	164400	301368190	1953	1953	1953	1953	0
170	20231121	164300	301368190	1953	1953	1953	1953	0
171	20231121	164200	301368190	1953	1953	1953	1953	0
172	20231121	164100	301368190	1953	1953	1953	1953	0
173	20231121	164000	301368190	1953	1953	1953	1953	0
174	20231121	163900	301368190	1953	1953	1953	1953	0
175	20231121	163800	301368190	1953	1953	1953	1953	0
176	20231121	163700	301368190	1953	1953	1953	1953	0
177	20231121	163600	301368190	1953	1953	1953	1953	0
178	20231121	163500	301368190	1953	1953	1953	1953	0
179	20231121	163400	301368190	1953	1953	1953	1953	0
180	20231121	163300	301368190	1953	1953	1953	1953	0
181	20231121	163200	301368190	1953	1953	1953	1953	0
182	20231121	163100	301368190	1953	1953	1953	1953	1762
183	20231121	163000	301368190	1953	1953	1953	1953	0
184	20231121	162900	301368190	1953	1953	1953	1953	0
185	20231121	162800	301368190	1953	1953	1953	1953	0
186	20231121	162700	301368190	1953	1953	1953	1953	0
187	20231121	162600	301368190	1953	1953	1953	1953	0
188	20231121	162500	301368190	1953	1953	1953	1953	0
189	20231121	162400	301368190	1953	1953	1953	1953	0
190	20231121	162300	301368190	1953	1953	1953	1953	0
191	20231121	162200	301368190	1953	1953	1953	1953	0
192	20231121	162100	301368190	1953	1953	1953	1953	0
193	20231121	162000	301368190	1953	1953	1953	1953	0
194	20231121	161900	301368190	1953	1953	1953	1953	0
195	20231121	161800	301368190	1953	1953	1953	1953	0
196	20231121	161700	301368190	1953	1953	1953	1953	0
197	20231121	161600	301368190	1953	1953	1953	1953	0
198	20231121	161500	301368190	1953	1953	1953	1953	0
199	20231121	161400	301368190	1953	1953	1953	1953	0
200	20231121	161300	301368190	1953	1953	1953	1953	0
201	20231121	161200	301368190	1953	1953	1953	1953	0
202	20231121	161100	301368190	1953	1953	1953	1953	0
203	20231121	161000	301368190	1953	1953	1953	1953	0
204	20231121	160900	301368190	1953	1953	1953	1953	0
205	20231121	160800	301368190	1953	1953	1953	1953	0
206	20231121	160700	301368190	1953	1953	1953	1953	0
207	20231121	160600	301368190	1953	1953	1953	1953	0
208	20231121	160500	301368190	1953	1953	1953	1953	0
209	20231121	160400	301368190	1953	1953	1953	1953	0
210	20231121	160300	301368190	1953	1953	1953	1953	0
211	20231121	160200	301368190	1953	1953	1953	1953	0
212	20231121	160100	301368190	1953	1953	1953	1953	1762
213	20231121	160000	301368190	1953	1953	1953	1953	0
214	20231121	155900	301368190	1953	1953	1953	1953	0
215	20231121	155800	301368190	1953	1953	1953	1953	0
216	20231121	155700	301368190	1953	1953	1953	1953	0
217	20231121	155600	301368190	1953	1953	1953	1953	0
218	20231121	155500	301368190	1953	1953	1953	1953	0
219	20231121	155400	301368190	1953	1953	1953	1953	0
220	20231121	155300	301368190	1953	1953	1953	1953	0
221	20231121	155200	301368190	1953	1953	1953	1953	0
222	20231121	155100	301368190	1953	1953	1953	1953	0
223	20231121	155000	301368190	1953	1953	1953	1953	0
224	20231121	154900	301368190	1953	1953	1953	1953	0
225	20231121	154800	301368190	1953	1953	1953	1953	0
226	20231121	154700	301368190	1953	1953	1953	1953	0
227	20231121	154600	301368190	1953	1953	1953	1953	0
228	20231121	154500	301368190	1953	1953	1953	1953	0
229	20231121	154400	301368190	1953	1953	1953	1953	0
230	20231121	154300	301368190	1953	1953	1953	1953	0
231	20231121	154200	301368190	1953	1953	1953	1953	0
232	20231121	154100	301368190	1953	1953	1953	1953	0
233	20231121	154000	301368190	1953	1953	1953	1953	0
234	20231121	153900	301368190	1953	1953	1953	1953	0
235	20231121	153800	301368190	1953	1953	1953	1953	0
236	20231121	153700	301368190	1953	1953	1953	1953	0
237	20231121	153600	301368190	1953	1953	1953	1953	0
238	20231121	153500	301368190	1953	1953	1953	1953	0
239	20231121	153400	301368190	1953	1953	1953	1953	0
240	20231121	153300	301368190	1953	1953	1953	1953	0
241	20231121	153200	301368190	1953	1953	1953	1953	0
242	20231121	153100	301368190	1953	1953	1953	1953	1762
243	20231121	153000	301368190	1953	1953	1953	1953	1762
244	20231121	152900	297927004	1946	1946	1946	1946	0
245	20231121	152800	297927004	1946	1946	1946	1946	0
246	20231121	152700	297927004	1946	1946	1946	1946	0
247	20231121	152600	297927004	1946	1946	1946	1946	0
248	20231121	152500	297927004	1946	1946	1946	1946	0
249	20231121	152400	297927004	1946	1946	1946	1946	0
250	20231121	152300	297927004	1946	1946	1946	1946	0
251	20231121	152200	297927004	1946	1946	1946	1946	0
252	20231121	152100	297927004	1946	1946	1946	1946	0
253	20231121	152000	297927004	1946	1946	1946	1946	0
254	20231121	151900	297927004	1946	1946	1946	1946	236
255	20231121	151800	297467748	1946	1946	1946	1946	0
256	20231121	151700	297467748	1946	1946	1946	1946	500
257	20231121	151600	296494748	1947	1947	1947	1947	7
258	20231121	151500	296481119	1946	1946	1946	1946	201
259	20231121	151400	296089973	1946	1946	1946	1946	503
260	20231121	151300	295111135	1947	1947	1947	1947	193
261	20231121	151200	294735364	1947	1947	1947	1947	11
262	20231121	151100	294713947	1951	1951	1951	1951	292
263	20231121	151000	294144255	1951	1951	1951	1951	0
264	20231121	150900	294144255	1951	1947	1951	1947	5
265	20231121	150800	294134516	1947	1947	1947	1947	111
266	20231121	150700	293918399	1947	1947	1947	1947	4
267	20231121	150600	293910611	1947	1947	1947	1947	0
268	20231121	150500	293910611	1947	1947	1947	1947	7
269	20231121	150400	293896982	1945	1945	1945	1945	0
270	20231121	150300	293896982	1945	1952	1952	1945	2411
271	20231121	150200	289206818	1952	1952	1952	1952	1
272	20231121	150100	289204866	1953	1953	1953	1953	0
273	20231121	150000	289204866	1953	1953	1953	1953	1
274	20231121	145900	289202913	1947	1947	1947	1947	36
275	20231121	145800	289132821	1947	1947	1947	1947	8
276	20231121	145700	289117245	1945	1945	1945	1945	0
277	20231121	145600	289117245	1945	1945	1945	1945	0
278	20231121	145500	289117245	1945	1945	1945	1945	0
279	20231121	145400	289117245	1945	1947	1947	1945	5059
280	20231121	145300	279274316	1947	1947	1947	1947	0
281	20231121	145200	279274316	1947	1947	1947	1947	0
282	20231121	145100	279274316	1947	1951	1951	1947	9136
283	20231121	145000	261468102	1955	1952	1955	1952	189
284	20231121	144900	261098886	1952	1952	1952	1952	24
285	20231121	144800	261052038	1952	1952	1952	1952	100
286	20231121	144700	260856838	1952	1952	1952	1952	300
287	20231121	144600	260271238	1952	1952	1952	1952	1890
288	20231121	144500	256581958	1953	1953	1953	1953	287
289	20231121	144400	256021447	1953	1953	1953	1953	0
290	20231121	144300	256021447	1953	1953	1953	1953	150
291	20231121	144200	255728497	1952	1952	1952	1952	0
292	20231121	144100	255728497	1952	1952	1952	1952	0
293	20231121	144000	255728497	1952	1952	1952	1952	0
294	20231121	143900	255728497	1952	1952	1952	1952	0
295	20231121	143800	255728497	1952	1952	1952	1952	0
296	20231121	143700	255728497	1952	1953	1953	1952	626
297	20231121	143600	254506540	1952	1956	1956	1952	505
298	20231121	143500	253520327	1956	1956	1956	1956	5
299	20231121	143400	253510547	1954	1954	1954	1954	0
300	20231121	143300	253510547	1954	1956	1956	1954	196
301	20231121	143200	253127185	1953	1953	1953	1953	0
302	20231121	143100	253127185	1953	1953	1953	1953	0
303	20231121	143000	253127185	1953	1953	1953	1953	0
304	20231121	142900	253127185	1953	1953	1953	1953	0
305	20231121	142800	253127185	1953	1953	1953	1953	0
306	20231121	142700	253127185	1953	1953	1953	1953	0
307	20231121	142600	253127185	1953	1953	1953	1953	0
308	20231121	142500	253127185	1953	1953	1953	1953	301
309	20231121	142400	252539332	1952	1952	1952	1952	0
310	20231121	142300	252539332	1952	1952	1952	1952	0
311	20231121	142200	252539332	1952	1952	1952	1952	0
312	20231121	142100	252539332	1952	1952	1952	1952	30
313	20231121	142000	252480772	1953	1953	1953	1953	0
314	20231121	141900	252480772	1953	1953	1953	1953	0
315	20231121	141800	252480772	1953	1953	1953	1953	0
316	20231121	141700	252480772	1953	1953	1953	1953	0
317	20231121	141600	252480772	1953	1953	1953	1953	189
318	20231121	141500	252111655	1952	1953	1953	1952	2007
319	20231121	141400	248193984	1953	1953	1953	1953	0
320	20231121	141300	248193984	1953	1953	1953	1953	200
321	20231121	141200	247803384	1951	1951	1951	1951	13
322	20231121	141100	247778021	1951	1951	1951	1951	177
323	20231121	141000	247432694	1951	1953	1953	1951	187
324	20231121	140900	247067759	1953	1953	1953	1952	3738
325	20231121	140800	239771123	1952	1952	1952	1952	0
326	20231121	140700	239771123	1952	1955	1955	1952	2000
327	20231121	140600	235864338	1957	1957	1957	1957	0
328	20231121	140500	235864338	1957	1957	1957	1957	0
329	20231121	140400	235864338	1957	1957	1957	1957	0
330	20231121	140300	235864338	1957	1957	1957	1957	0
331	20231121	140200	235864338	1957	1957	1957	1957	0
332	20231121	140100	235864338	1957	1957	1957	1957	0
333	20231121	140000	235864338	1957	1957	1957	1957	0
334	20231121	135900	235864338	1957	1956	1957	1956	189
335	20231121	135800	235494473	1955	1955	1955	1955	0
336	20231121	135700	235494473	1955	1955	1955	1955	1
337	20231121	135600	235492518	1955	1955	1955	1955	0
338	20231121	135500	235492518	1955	1955	1955	1955	0
339	20231121	135400	235492518	1955	1955	1955	1955	0
340	20231121	135300	235492518	1955	1955	1955	1955	3
341	20231121	135200	235486653	1953	1953	1953	1953	4
342	20231121	135100	235478841	1953	1953	1953	1953	0
343	20231121	135000	235478841	1953	1953	1953	1953	3
344	20231121	134900	235472982	1957	1957	1957	1957	6
345	20231121	134800	235461240	1957	1957	1957	1957	0
346	20231121	134700	235461240	1957	1957	1957	1957	0
347	20231121	134600	235461240	1957	1957	1957	1957	0
348	20231121	134500	235461240	1957	1957	1957	1957	0
349	20231121	134400	235461240	1957	1957	1957	1957	0
350	20231121	134300	235461240	1957	1957	1957	1957	23
351	20231121	134200	235416229	1957	1954	1957	1953	1426
352	20231121	134100	232629779	1955	1955	1955	1955	0
353	20231121	134000	232629779	1955	1955	1955	1955	0
354	20231121	133900	232629779	1955	1955	1955	1955	0
355	20231121	133800	232629779	1955	1955	1955	1955	5
356	20231121	133700	232620004	1955	1955	1955	1955	0
357	20231121	133600	232620004	1955	1955	1955	1955	201
358	20231121	133500	232227049	1955	1955	1955	1955	286
359	20231121	133400	231667919	1955	1955	1955	1955	0
360	20231121	133300	231667919	1955	1955	1955	1955	0
361	20231121	133200	231667919	1955	1955	1955	1955	0
362	20231121	133100	231667919	1955	1955	1955	1955	0
363	20231121	133000	231667919	1955	1956	1956	1955	500
364	20231121	132900	230689928	1956	1956	1956	1956	0
365	20231121	132800	230689928	1956	1958	1958	1956	1453
366	20231121	132700	227845478	1958	1958	1958	1958	7
367	20231121	132600	227831772	1958	1958	1958	1958	7
368	20231121	132500	227818066	1960	1960	1960	1960	189
369	20231121	132400	227447626	1960	1960	1960	1960	3
370	20231121	132300	227441746	1958	1958	1958	1958	0
371	20231121	132200	227441746	1958	1958	1958	1958	1
372	20231121	132100	227439788	1958	1959	1959	1958	50
373	20231121	132000	227341887	1960	1960	1960	1960	0
374	20231121	131900	227341887	1960	1960	1960	1960	0
375	20231121	131800	227341887	1960	1960	1960	1960	0
376	20231121	131700	227341887	1960	1960	1960	1960	0
377	20231121	131600	227341887	1960	1960	1960	1960	16
378	20231121	131500	227310527	1960	1960	1960	1960	20
379	20231121	131400	227271327	1960	1960	1960	1960	112
380	20231121	131300	227051807	1960	1960	1960	1960	20
381	20231121	131200	227012607	1960	1960	1960	1960	0
382	20231121	131100	227012607	1960	1960	1960	1960	11
383	20231121	131000	226991047	1960	1960	1960	1960	50
384	20231121	130900	226893047	1960	1960	1960	1960	0
385	20231121	130800	226893047	1960	1960	1960	1960	189
386	20231121	130700	226522607	1959	1959	1959	1959	0
387	20231121	130600	226522607	1959	1959	1959	1959	0
388	20231121	130500	226522607	1959	1959	1959	1959	0
389	20231121	130400	226522607	1959	1959	1959	1959	0
390	20231121	130300	226522607	1959	1960	1960	1959	300
391	20231121	130200	225934898	1961	1961	1961	1961	0
392	20231121	130100	225934898	1961	1961	1961	1961	0
393	20231121	130000	225934898	1961	1961	1961	1961	1
394	20231121	125900	225932937	1961	1961	1961	1961	0
395	20231121	125800	225932937	1961	1961	1961	1961	11
396	20231121	125700	225911366	1959	1960	1960	1959	2
397	20231121	125600	225907447	1961	1961	1961	1961	0
398	20231121	125500	225907447	1961	1961	1961	1961	0
399	20231121	125400	225907447	1961	1961	1961	1961	0
400	20231121	125300	225907447	1961	1961	1961	1961	0
401	20231121	125200	225907447	1961	1961	1961	1961	0
402	20231121	125100	225907447	1961	1961	1961	1961	191
403	20231121	125000	225532896	1959	1959	1959	1959	2
404	20231121	124900	225528978	1959	1961	1961	1959	1579
405	20231121	124800	222432639	1961	1961	1961	1961	0
406	20231121	124700	222432639	1961	1961	1961	1961	1
407	20231121	124600	222430678	1961	1961	1961	1961	0
408	20231121	124500	222430678	1961	1960	1961	1960	5262
409	20231121	124400	212117044	1960	1959	1960	1959	673
410	20231121	124300	210798266	1958	1958	1958	1958	2
411	20231121	124200	210794350	1958	1958	1958	1958	0
412	20231121	124100	210794350	1958	1958	1958	1958	0
413	20231121	124000	210794350	1958	1958	1958	1958	462
414	20231121	123900	209889754	1959	1959	1959	1959	0
415	20231121	123800	209889754	1959	1959	1959	1959	102
416	20231121	123700	209689936	1959	1959	1959	1959	21
417	20231121	123600	209648797	1959	1959	1959	1959	0
418	20231121	123500	209648797	1959	1959	1959	1959	0
419	20231121	123400	209648797	1959	1959	1959	1959	205
420	20231121	123300	209247202	1960	1960	1960	1960	0
421	20231121	123200	209247202	1960	1960	1960	1960	0
422	20231121	123100	209247202	1960	1960	1960	1960	201
423	20231121	123000	208853242	1960	1960	1960	1960	0
424	20231121	122900	208853242	1960	1960	1960	1960	0
425	20231121	122800	208853242	1960	1960	1960	1960	0
426	20231121	122700	208853242	1960	1960	1960	1960	0
427	20231121	122600	208853242	1960	1960	1960	1960	0
428	20231121	122500	208853242	1960	1960	1960	1960	0
429	20231121	122400	208853242	1960	1960	1960	1960	0
430	20231121	122300	208853242	1960	1960	1960	1960	0
431	20231121	122200	208853242	1960	1960	1960	1960	5
432	20231121	122100	208843442	1960	1960	1960	1960	0
433	20231121	122000	208843442	1960	1960	1960	1960	0
434	20231121	121900	208843442	1960	1960	1960	1960	0
435	20231121	121800	208843442	1960	1960	1960	1960	0
436	20231121	121700	208843442	1960	1960	1960	1960	190
437	20231121	121600	208471042	1959	1959	1959	1959	0
438	20231121	121500	208471042	1959	1959	1959	1959	0
439	20231121	121400	208471042	1959	1959	1959	1959	0
440	20231121	121300	208471042	1959	1958	1959	1958	4524
441	20231121	121200	199613049	1958	1958	1958	1958	0
442	20231121	121100	199613049	1958	1958	1958	1958	160
443	20231121	121000	199299769	1957	1958	1958	1957	210
444	20231121	120900	198888749	1957	1957	1957	1957	2211
445	20231121	120800	194561822	1957	1957	1957	1957	4
446	20231121	120700	194553994	1957	1957	1957	1957	77
447	20231121	120600	194403305	1957	1957	1957	1957	5
448	20231121	120500	194393520	1958	1958	1958	1958	565
449	20231121	120400	193287250	1958	1958	1958	1958	61
450	20231121	120300	193167812	1958	1958	1958	1958	1
451	20231121	120200	193165854	1960	1960	1960	1960	0
452	20231121	120100	193165854	1960	1960	1960	1960	0
453	20231121	120000	193165854	1960	1960	1960	1960	190
454	20231121	115900	192793454	1960	1960	1960	1960	0
455	20231121	115800	192793454	1960	1960	1960	1960	2
456	20231121	115700	192789534	1957	1957	1957	1957	0
457	20231121	115600	192789534	1957	1957	1957	1957	0
458	20231121	115500	192789534	1957	1957	1961	1957	538
459	20231121	115400	191736664	1957	1957	1957	1957	507
460	20231121	115300	190744465	1957	1957	1957	1957	140
461	20231121	115200	190470485	1957	1957	1957	1957	0
462	20231121	115100	190470485	1957	1957	1957	1957	0
463	20231121	115000	190470485	1957	1957	1957	1957	0
464	20231121	114900	190470485	1957	1957	1957	1957	0
465	20231121	114800	190470485	1957	1957	1957	1957	0
466	20231121	114700	190470485	1957	1957	1957	1957	1100
467	20231121	114600	188317785	1957	1957	1957	1957	117
468	20231121	114500	188088816	1958	1958	1958	1958	0
469	20231121	114400	188088816	1958	1958	1958	1958	1760
470	20231121	114300	184642736	1961	1959	1961	1959	190
471	20231121	114200	184270181	1959	1959	1959	1959	0
472	20231121	114100	184270181	1959	1959	1959	1959	0
473	20231121	114000	184270181	1959	1959	1959	1959	0
474	20231121	113900	184270181	1959	1959	1959	1959	0
475	20231121	113800	184270181	1959	1959	1959	1959	0
476	20231121	113700	184270181	1959	1959	1959	1959	25
477	20231121	113600	184221206	1962	1962	1962	1962	0
478	20231121	113500	184221206	1962	1962	1962	1962	0
479	20231121	113400	184221206	1962	1962	1962	1962	0
480	20231121	113300	184221206	1962	1962	1962	1962	0
481	20231121	113200	184221206	1962	1962	1962	1962	111
482	20231121	113100	184003424	1962	1962	1962	1962	50
483	20231121	113000	183905324	1963	1963	1963	1963	0
484	20231121	112900	183905324	1963	1963	1963	1963	0
485	20231121	112800	183905324	1963	1963	1963	1963	0
486	20231121	112700	183905324	1963	1963	1963	1963	0
487	20231121	112600	183905324	1963	1963	1963	1963	190
488	20231121	112500	183532354	1959	1959	1959	1959	0
489	20231121	112400	183532354	1959	1959	1959	1959	0
490	20231121	112300	183532354	1959	1959	1959	1959	0
491	20231121	112200	183532354	1959	1959	1959	1959	377
492	20231121	112100	182793811	1959	1959	1959	1959	0
493	20231121	112000	182793811	1959	1959	1959	1959	0
494	20231121	111900	182793811	1959	1959	1959	1959	0
495	20231121	111800	182793811	1959	1959	1959	1959	90
496	20231121	111700	182617501	1959	1959	1959	1959	20
497	20231121	111600	182578321	1959	1959	1959	1959	100
498	20231121	111500	182382421	1959	1961	1961	1959	2020
499	20231121	111400	178423274	1961	1961	1961	1961	500
500	20231121	111300	177442774	1962	1962	1962	1962	201
501	20231121	111200	177048412	1964	1964	1964	1964	0
502	20231121	111100	177048412	1964	1964	1964	1964	0
503	20231121	111000	177048412	1964	1965	1965	1964	224
504	20231121	110900	176608426	1965	1964	1965	1964	191
505	20231121	110800	176233112	1965	1965	1965	1965	0
506	20231121	110700	176233112	1965	1965	1965	1965	100
507	20231121	110600	176036612	1964	1964	1964	1964	0
508	20231121	110500	176036612	1964	1964	1964	1964	51
509	20231121	110400	175936448	1965	1965	1965	1965	0
510	20231121	110300	175936448	1965	1964	1965	1964	27
511	20231121	110200	175883412	1964	1964	1964	1964	50
512	20231121	110100	175785212	1965	1965	1965	1965	0
513	20231121	110000	175785212	1965	1965	1965	1965	0
514	20231121	105900	175785212	1965	1965	1965	1965	0
515	20231121	105800	175785212	1965	1965	1965	1965	11
516	20231121	105700	175763597	1965	1965	1965	1965	100
517	20231121	105600	175567097	1965	1961	1965	1961	126
518	20231121	105500	175319787	1961	1961	1961	1961	0
519	20231121	105400	175319787	1961	1961	1961	1961	120
520	20231121	105300	175084467	1965	1965	1965	1965	0
521	20231121	105200	175084467	1965	1961	1965	1961	1282
522	20231121	105100	172569705	1961	1961	1965	1961	1843
523	20231121	105000	168950382	1961	1961	1961	1961	0
524	20231121	104900	168950382	1961	1965	1965	1961	2188
525	20231121	104800	164655567	1966	1966	1966	1966	1
526	20231121	104700	164653601	1966	1966	1966	1966	395
527	20231121	104600	163877031	1966	1966	1966	1966	0
528	20231121	104500	163877031	1966	1965	1966	1965	54
529	20231121	104400	163770917	1965	1965	1965	1965	0
530	20231121	104300	163770917	1965	1965	1965	1965	451
531	20231121	104200	162884702	1965	1968	1968	1965	1608
532	20231121	104100	159724013	1966	1966	1968	1966	559
533	20231121	104000	158624003	1968	1968	1968	1968	0
534	20231121	103900	158624003	1968	1968	1968	1968	0
535	20231121	103800	158624003	1968	1968	1968	1968	0
536	20231121	103700	158624003	1968	1967	1968	1967	632
537	20231121	103600	157380791	1967	1965	1967	1965	95
538	20231121	103500	157194086	1968	1967	1968	1967	190
539	20231121	103400	156820176	1969	1964	1969	1962	3021
540	20231121	103300	150888319	1964	1964	1964	1964	0
541	20231121	103200	150888319	1964	1964	1964	1964	0
542	20231121	103100	150888319	1964	1967	1969	1964	4044
543	20231121	103000	142934070	1967	1965	1967	1965	2676
544	20231121	102900	137673780	1965	1965	1965	1965	0
545	20231121	102800	137673780	1965	1965	1965	1965	70
546	20231121	102700	137536230	1965	1965	1965	1965	200
547	20231121	102600	137143230	1966	1966	1966	1966	0
548	20231121	102500	137143230	1966	1965	1966	1965	383
549	20231121	102400	136390562	1966	1966	1966	1966	314
550	20231121	102300	135773238	1966	1966	1966	1966	0
551	20231121	102200	135773238	1966	1966	1966	1966	0
552	20231121	102100	135773238	1966	1966	1966	1966	0
553	20231121	102000	135773238	1966	1966	1966	1966	1155
554	20231121	101900	133502508	1963	1963	1963	1963	35
555	20231121	101800	133433803	1967	1963	1967	1963	210
556	20231121	101700	133021333	1963	1963	1963	1963	0
557	20231121	101600	133021333	1963	1963	1963	1963	96
558	20231121	101500	132832885	1963	1963	1963	1963	595
559	20231121	101400	131664900	1963	1962	1963	1962	1340
560	20231121	101300	129034524	1962	1963	1963	1962	315
561	20231121	101200	128416235	1963	1965	1965	1963	1012
562	20231121	101100	126429677	1965	1966	1966	1965	116
563	20231121	101000	126201732	1966	1965	1966	1963	476
564	20231121	100900	125266227	1966	1966	1966	1966	124
565	20231121	100800	125022443	1966	1965	1966	1965	3718
566	20231121	100700	117714057	1964	1964	1964	1964	310
567	20231121	100600	117105217	1964	1964	1964	1964	1022
568	20231121	100500	115098009	1963	1953	1963	1952	3106
569	20231121	100400	109023437	1952	1952	1952	1952	516
570	20231121	100300	108016205	1952	1953	1953	1952	501
571	20231121	100200	107038112	1960	1960	1960	1960	3
572	20231121	100100	107032232	1960	1960	1960	1960	190
573	20231121	100000	106659832	1953	1953	1953	1953	20
574	20231121	095900	106620772	1960	1960	1960	1960	0
575	20231121	095800	106620772	1960	1952	1960	1952	65
576	20231121	095700	106493380	1960	1960	1960	1960	0
577	20231121	095600	106493380	1960	1960	1960	1960	0
578	20231121	095500	106493380	1960	1960	1960	1960	0
579	20231121	095400	106493380	1960	1960	1960	1960	0
580	20231121	095300	106493380	1960	1961	1961	1960	169
581	20231121	095200	106162139	1960	1960	1960	1960	30
582	20231121	095100	106103339	1960	1959	1960	1959	3802
583	20231121	095000	98652740	1960	1960	1960	1960	0
584	20231121	094900	98652740	1960	1960	1960	1960	0
585	20231121	094800	98652740	1960	1960	1960	1960	30
586	20231121	094700	98593940	1962	1962	1962	1962	2
587	20231121	094600	98590016	1951	1951	1951	1951	0
588	20231121	094500	98590016	1951	1951	1951	1951	5
589	20231121	094400	98580261	1963	1960	1963	1960	190
590	20231121	094300	98207327	1960	1960	1960	1960	1000
591	20231121	094200	96247327	1960	1959	1960	1959	1175
592	20231121	094100	93944627	1960	1950	1960	1950	815
593	20231121	094000	92354407	1960	1959	1960	1959	3012
594	20231121	093900	86450899	1950	1959	1959	1950	3050
595	20231121	093800	80475985	1959	1959	1959	1959	250
596	20231121	093700	79986235	1959	1959	1959	1959	1
597	20231121	093600	79984276	1959	1959	1959	1959	250
598	20231121	093500	79494526	1959	1959	1959	1959	0
599	20231121	093400	79494526	1959	1960	1960	1959	2
600	20231121	093300	79490607	1960	1960	1960	1960	4
601	20231121	093200	79482767	1960	1960	1960	1960	1
602	20231121	093100	79480807	1960	1949	1960	1949	271
603	20231121	093000	78952617	1950	1950	1950	1950	70
604	20231121	092900	78816117	1960	1960	1960	1960	0
605	20231121	092800	78816117	1960	1952	1960	1952	17
606	20231121	092700	78782917	1952	1952	1952	1950	1995
607	20231121	092600	74891705	1952	1952	1952	1952	1558
608	20231121	092500	71850489	1952	1952	1952	1952	0
609	20231121	092400	71850489	1952	1952	1952	1952	633
610	20231121	092300	70614873	1952	1963	1963	1952	268
611	20231121	092200	70091147	1964	1964	1964	1964	35
612	20231121	092100	70022407	1965	1964	1965	1964	3850
613	20231121	092000	62458137	1964	1958	1964	1958	849
614	20231121	091900	60793985	1960	1960	1960	1960	239
615	20231121	091800	60325545	1960	1960	1960	1960	55
616	20231121	091700	60217745	1960	1963	1964	1960	1841
617	20231121	091600	56603545	1964	1964	1965	1964	592
618	20231121	091500	55440316	1965	1963	1965	1963	1494
619	20231121	091400	52506441	1966	1958	1966	1958	8194
620	20231121	091300	36450160	1957	1956	1957	1956	868
621	20231121	091200	34751937	1956	1953	1957	1953	3428
622	20231121	091100	28048767	1955	1955	1955	1953	551
623	20231121	091000	26971602	1956	1956	1956	1956	7
624	20231121	090900	26957910	1956	1952	1957	1952	5737
625	20231121	090800	15757110	1952	1952	1952	1952	585
626	20231121	090700	14615190	1951	1952	1952	1951	14
627	20231121	090600	14587875	1952	1952	1952	1952	0
628	20231121	090500	14587875	1952	1946	1952	1946	53
629	20231121	090400	14484431	1952	1952	1952	1952	312
630	20231121	090300	13875407	1952	1952	1952	1952	78
631	20231121	090200	13723151	1956	1956	1956	1946	1121
632	20231121	090100	11535475	1956	1947	1956	1946	5600
633	20231121	090000	630810	1952	1946	1952	1946	324