KissMeData/063440/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	193900	326816678	1945	1945	1945	1945	5237
3	20231127	193800	326816678	1945	1945	1945	1945	0
4	20231127	193700	326816678	1945	1945	1945	1945	0
5	20231127	193600	326816678	1945	1945	1945	1945	0
6	20231127	193500	326816678	1945	1945	1945	1945	0
7	20231127	193400	326816678	1945	1945	1945	1945	0
8	20231127	193300	326816678	1945	1945	1945	1945	0
9	20231127	193200	326816678	1945	1945	1945	1945	0
10	20231127	193100	326816678	1945	1945	1945	1945	0
11	20231127	193000	326816678	1945	1945	1945	1945	0
12	20231127	192900	326816678	1945	1945	1945	1945	0
13	20231127	192800	326816678	1945	1945	1945	1945	0
14	20231127	192700	326816678	1945	1945	1945	1945	0
15	20231127	192600	326816678	1945	1945	1945	1945	0
16	20231127	192500	326816678	1945	1945	1945	1945	0
17	20231127	192400	326816678	1945	1945	1945	1945	0
18	20231127	192300	326816678	1945	1945	1945	1945	0
19	20231127	192200	326816678	1945	1945	1945	1945	0
20	20231127	192100	326816678	1945	1945	1945	1945	0
21	20231127	192000	326816678	1945	1945	1945	1945	0
22	20231127	191900	326816678	1945	1945	1945	1945	0
23	20231127	191800	326816678	1945	1945	1945	1945	0
24	20231127	191700	326816678	1945	1945	1945	1945	0
25	20231127	191600	326816678	1945	1945	1945	1945	0
26	20231127	191500	326816678	1945	1945	1945	1945	0
27	20231127	191400	326816678	1945	1945	1945	1945	0
28	20231127	191300	326816678	1945	1945	1945	1945	0
29	20231127	191200	326816678	1945	1945	1945	1945	0
30	20231127	191100	326816678	1945	1945	1945	1945	0
31	20231127	191000	326816678	1945	1945	1945	1945	0
32	20231127	190900	326816678	1945	1945	1945	1945	5237
33	20231127	190800	326816678	1945	1945	1945	1945	0
34	20231127	190700	326816678	1945	1945	1945	1945	0
35	20231127	190600	326816678	1945	1945	1945	1945	0
36	20231127	190500	326816678	1945	1945	1945	1945	0
37	20231127	190400	326816678	1945	1945	1945	1945	0
38	20231127	190300	326816678	1945	1945	1945	1945	0
39	20231127	190200	326816678	1945	1945	1945	1945	0
40	20231127	190100	326816678	1945	1945	1945	1945	0
41	20231127	190000	326816678	1945	1945	1945	1945	0
42	20231127	185900	326816678	1945	1945	1945	1945	0
43	20231127	185800	326816678	1945	1945	1945	1945	0
44	20231127	185700	326816678	1945	1945	1945	1945	0
45	20231127	185600	326816678	1945	1945	1945	1945	0
46	20231127	185500	326816678	1945	1945	1945	1945	0
47	20231127	185400	326816678	1945	1945	1945	1945	0
48	20231127	185300	326816678	1945	1945	1945	1945	0
49	20231127	185200	326816678	1945	1945	1945	1945	0
50	20231127	185100	326816678	1945	1945	1945	1945	0
51	20231127	185000	326816678	1945	1945	1945	1945	0
52	20231127	184900	326816678	1945	1945	1945	1945	0
53	20231127	184800	326816678	1945	1945	1945	1945	0
54	20231127	184700	326816678	1945	1945	1945	1945	0
55	20231127	184600	326816678	1945	1945	1945	1945	0
56	20231127	184500	326816678	1945	1945	1945	1945	0
57	20231127	184400	326816678	1945	1945	1945	1945	0
58	20231127	184300	326816678	1945	1945	1945	1945	0
59	20231127	184200	326816678	1945	1945	1945	1945	0
60	20231127	184100	326816678	1945	1945	1945	1945	0
61	20231127	184000	326816678	1945	1945	1945	1945	0
62	20231127	183900	326816678	1945	1945	1945	1945	5237
63	20231127	183800	326816678	1945	1945	1945	1945	0
64	20231127	183700	326816678	1945	1945	1945	1945	0
65	20231127	183600	326816678	1945	1945	1945	1945	0
66	20231127	183500	326816678	1945	1945	1945	1945	0
67	20231127	183400	326816678	1945	1945	1945	1945	0
68	20231127	183300	326816678	1945	1945	1945	1945	0
69	20231127	183200	326816678	1945	1945	1945	1945	0
70	20231127	183100	326816678	1945	1945	1945	1945	0
71	20231127	183000	326816678	1945	1945	1945	1945	0
72	20231127	182900	326816678	1945	1945	1945	1945	0
73	20231127	182800	326816678	1945	1945	1945	1945	0
74	20231127	182700	326816678	1945	1945	1945	1945	0
75	20231127	182600	326816678	1945	1945	1945	1945	0
76	20231127	182500	326816678	1945	1945	1945	1945	0
77	20231127	182400	326816678	1945	1945	1945	1945	0
78	20231127	182300	326816678	1945	1945	1945	1945	0
79	20231127	182200	326816678	1945	1945	1945	1945	0
80	20231127	182100	326816678	1945	1945	1945	1945	0
81	20231127	182000	326816678	1945	1945	1945	1945	0
82	20231127	181900	326816678	1945	1945	1945	1945	0
83	20231127	181800	326816678	1945	1945	1945	1945	0
84	20231127	181700	326816678	1945	1945	1945	1945	0
85	20231127	181600	326816678	1945	1945	1945	1945	0
86	20231127	181500	326816678	1945	1945	1945	1945	0
87	20231127	181400	326816678	1945	1945	1945	1945	0
88	20231127	181300	326816678	1945	1945	1945	1945	0
89	20231127	181200	326816678	1945	1945	1945	1945	0
90	20231127	181100	326816678	1945	1945	1945	1945	0
91	20231127	181000	326816678	1945	1945	1945	1945	0
92	20231127	180900	326816678	1945	1945	1945	1945	5237
93	20231127	180800	326816678	1945	1945	1945	1945	0
94	20231127	180700	326816678	1945	1945	1945	1945	0
95	20231127	180600	326816678	1945	1945	1945	1945	0
96	20231127	180500	326816678	1945	1945	1945	1945	0
97	20231127	180400	326816678	1945	1945	1945	1945	0
98	20231127	180300	326816678	1945	1945	1945	1945	0
99	20231127	180200	326816678	1945	1945	1945	1945	0
100	20231127	180100	326816678	1945	1945	1945	1945	0
101	20231127	180000	326816678	1945	1945	1945	1945	0
102	20231127	175900	326816678	1945	1945	1945	1945	0
103	20231127	175800	326816678	1945	1945	1945	1945	0
104	20231127	175700	326816678	1945	1945	1945	1945	0
105	20231127	175600	326816678	1945	1945	1945	1945	0
106	20231127	175500	326816678	1945	1945	1945	1945	0
107	20231127	175400	326816678	1945	1945	1945	1945	0
108	20231127	175300	326816678	1945	1945	1945	1945	0
109	20231127	175200	326816678	1945	1945	1945	1945	0
110	20231127	175100	326816678	1945	1945	1945	1945	0
111	20231127	175000	326816678	1945	1945	1945	1945	0
112	20231127	174900	326816678	1945	1945	1945	1945	0
113	20231127	174800	326816678	1945	1945	1945	1945	0
114	20231127	174700	326816678	1945	1945	1945	1945	0
115	20231127	174600	326816678	1945	1945	1945	1945	0
116	20231127	174500	326816678	1945	1945	1945	1945	0
117	20231127	174400	326816678	1945	1945	1945	1945	0
118	20231127	174300	326816678	1945	1945	1945	1945	0
119	20231127	174200	326816678	1945	1945	1945	1945	0
120	20231127	174100	326816678	1945	1945	1945	1945	0
121	20231127	174000	326816678	1945	1945	1945	1945	0
122	20231127	173900	326816678	1945	1945	1945	1945	5237
123	20231127	173800	326816678	1945	1945	1945	1945	0
124	20231127	173700	326816678	1945	1945	1945	1945	0
125	20231127	173600	326816678	1945	1945	1945	1945	0
126	20231127	173500	326816678	1945	1945	1945	1945	0
127	20231127	173400	326816678	1945	1945	1945	1945	0
128	20231127	173300	326816678	1945	1945	1945	1945	0
129	20231127	173200	326816678	1945	1945	1945	1945	0
130	20231127	173100	326816678	1945	1945	1945	1945	0
131	20231127	173000	326816678	1945	1945	1945	1945	0
132	20231127	172900	326816678	1945	1945	1945	1945	0
133	20231127	172800	326816678	1945	1945	1945	1945	0
134	20231127	172700	326816678	1945	1945	1945	1945	0
135	20231127	172600	326816678	1945	1945	1945	1945	0
136	20231127	172500	326816678	1945	1945	1945	1945	0
137	20231127	172400	326816678	1945	1945	1945	1945	0
138	20231127	172300	326816678	1945	1945	1945	1945	0
139	20231127	172200	326816678	1945	1945	1945	1945	0
140	20231127	172100	326816678	1945	1945	1945	1945	0
141	20231127	172000	326816678	1945	1945	1945	1945	0
142	20231127	171900	326816678	1945	1945	1945	1945	0
143	20231127	171800	326816678	1945	1945	1945	1945	0
144	20231127	171700	326816678	1945	1945	1945	1945	0
145	20231127	171600	326816678	1945	1945	1945	1945	0
146	20231127	171500	326816678	1945	1945	1945	1945	0
147	20231127	171400	326816678	1945	1945	1945	1945	0
148	20231127	171300	326816678	1945	1945	1945	1945	0
149	20231127	171200	326816678	1945	1945	1945	1945	0
150	20231127	171100	326816678	1945	1945	1945	1945	0
151	20231127	171000	326816678	1945	1945	1945	1945	0
152	20231127	170900	326816678	1945	1945	1945	1945	5237
153	20231127	170800	326816678	1945	1945	1945	1945	0
154	20231127	170700	326816678	1945	1945	1945	1945	0
155	20231127	170600	326816678	1945	1945	1945	1945	0
156	20231127	170500	326816678	1945	1945	1945	1945	0
157	20231127	170400	326816678	1945	1945	1945	1945	0
158	20231127	170300	326816678	1945	1945	1945	1945	0
159	20231127	170200	326816678	1945	1945	1945	1945	0
160	20231127	170100	326816678	1945	1945	1945	1945	0
161	20231127	170000	326816678	1945	1945	1945	1945	0
162	20231127	165900	326816678	1945	1945	1945	1945	0
163	20231127	165800	326816678	1945	1945	1945	1945	0
164	20231127	165700	326816678	1945	1945	1945	1945	0
165	20231127	165600	326816678	1945	1945	1945	1945	0
166	20231127	165500	326816678	1945	1945	1945	1945	0
167	20231127	165400	326816678	1945	1945	1945	1945	0
168	20231127	165300	326816678	1945	1945	1945	1945	0
169	20231127	165200	326816678	1945	1945	1945	1945	0
170	20231127	165100	326816678	1945	1945	1945	1945	0
171	20231127	165000	326816678	1945	1945	1945	1945	0
172	20231127	164900	326816678	1945	1945	1945	1945	0
173	20231127	164800	326816678	1945	1945	1945	1945	0
174	20231127	164700	326816678	1945	1945	1945	1945	0
175	20231127	164600	326816678	1945	1945	1945	1945	0
176	20231127	164500	326816678	1945	1945	1945	1945	0
177	20231127	164400	326816678	1945	1945	1945	1945	0
178	20231127	164300	326816678	1945	1945	1945	1945	0
179	20231127	164200	326816678	1945	1945	1945	1945	0
180	20231127	164100	326816678	1945	1945	1945	1945	0
181	20231127	164000	326816678	1945	1945	1945	1945	0
182	20231127	163900	326816678	1945	1945	1945	1945	5237
183	20231127	163800	326816678	1945	1945	1945	1945	0
184	20231127	163700	326816678	1945	1945	1945	1945	0
185	20231127	163600	326816678	1945	1945	1945	1945	0
186	20231127	163500	326816678	1945	1945	1945	1945	0
187	20231127	163400	326816678	1945	1945	1945	1945	0
188	20231127	163300	326816678	1945	1945	1945	1945	0
189	20231127	163200	326816678	1945	1945	1945	1945	0
190	20231127	163100	326816678	1945	1945	1945	1945	0
191	20231127	163000	326816678	1945	1945	1945	1945	0
192	20231127	162900	326816678	1945	1945	1945	1945	0
193	20231127	162800	326816678	1945	1945	1945	1945	0
194	20231127	162700	326816678	1945	1945	1945	1945	0
195	20231127	162600	326816678	1945	1945	1945	1945	0
196	20231127	162500	326816678	1945	1945	1945	1945	0
197	20231127	162400	326816678	1945	1945	1945	1945	0
198	20231127	162300	326816678	1945	1945	1945	1945	0
199	20231127	162200	326816678	1945	1945	1945	1945	0
200	20231127	162100	326816678	1945	1945	1945	1945	0
201	20231127	162000	326816678	1945	1945	1945	1945	0
202	20231127	161900	326816678	1945	1945	1945	1945	0
203	20231127	161800	326816678	1945	1945	1945	1945	0
204	20231127	161700	326816678	1945	1945	1945	1945	0
205	20231127	161600	326816678	1945	1945	1945	1945	0
206	20231127	161500	326816678	1945	1945	1945	1945	0
207	20231127	161400	326816678	1945	1945	1945	1945	0
208	20231127	161300	326816678	1945	1945	1945	1945	0
209	20231127	161200	326816678	1945	1945	1945	1945	0
210	20231127	161100	326816678	1945	1945	1945	1945	0
211	20231127	161000	326816678	1945	1945	1945	1945	0
212	20231127	160900	326816678	1945	1945	1945	1945	5237
213	20231127	160800	326816678	1945	1945	1945	1945	0
214	20231127	160700	326816678	1945	1945	1945	1945	0
215	20231127	160600	326816678	1945	1945	1945	1945	0
216	20231127	160500	326816678	1945	1945	1945	1945	0
217	20231127	160400	326816678	1945	1945	1945	1945	0
218	20231127	160300	326816678	1945	1945	1945	1945	0
219	20231127	160200	326816678	1945	1945	1945	1945	0
220	20231127	160100	326816678	1945	1945	1945	1945	0
221	20231127	160000	326816678	1945	1945	1945	1945	0
222	20231127	155900	326816678	1945	1945	1945	1945	0
223	20231127	155800	326816678	1945	1945	1945	1945	0
224	20231127	155700	326816678	1945	1945	1945	1945	0
225	20231127	155600	326816678	1945	1945	1945	1945	0
226	20231127	155500	326816678	1945	1945	1945	1945	0
227	20231127	155400	326816678	1945	1945	1945	1945	0
228	20231127	155300	326816678	1945	1945	1945	1945	0
229	20231127	155200	326816678	1945	1945	1945	1945	0
230	20231127	155100	326816678	1945	1945	1945	1945	0
231	20231127	155000	326816678	1945	1945	1945	1945	0
232	20231127	154900	326816678	1945	1945	1945	1945	0
233	20231127	154800	326816678	1945	1945	1945	1945	0
234	20231127	154700	326816678	1945	1945	1945	1945	0
235	20231127	154600	326816678	1945	1945	1945	1945	0
236	20231127	154500	326816678	1945	1945	1945	1945	0
237	20231127	154400	326816678	1945	1945	1945	1945	0
238	20231127	154300	326816678	1945	1945	1945	1945	0
239	20231127	154200	326816678	1945	1945	1945	1945	0
240	20231127	154100	326816678	1945	1945	1945	1945	0
241	20231127	154000	326816678	1945	1945	1945	1945	0
242	20231127	153900	326816678	1945	1945	1945	1945	5237
243	20231127	153800	326816678	1945	1945	1945	1945	0
244	20231127	153700	326816678	1945	1945	1945	1945	0
245	20231127	153600	326816678	1945	1945	1945	1945	0
246	20231127	153500	326816678	1945	1945	1945	1945	0
247	20231127	153400	326816678	1945	1945	1945	1945	0
248	20231127	153300	326816678	1945	1945	1945	1945	0
249	20231127	153200	326816678	1945	1945	1945	1945	0
250	20231127	153100	326816678	1945	1945	1945	1945	0
251	20231127	153000	326816678	1945	1945	1945	1945	5237
252	20231127	152900	316630713	1945	1945	1945	1945	0
253	20231127	152800	316630713	1945	1945	1945	1945	0
254	20231127	152700	316630713	1945	1945	1945	1945	0
255	20231127	152600	316630713	1945	1945	1945	1945	0
256	20231127	152500	316630713	1945	1945	1945	1945	0
257	20231127	152400	316630713	1945	1945	1945	1945	0
258	20231127	152300	316630713	1945	1945	1945	1945	0
259	20231127	152200	316630713	1945	1945	1945	1945	0
260	20231127	152100	316630713	1945	1945	1945	1945	0
261	20231127	152000	316630713	1945	1945	1945	1945	0
262	20231127	151900	316630713	1945	1946	1946	1945	645
263	20231127	151800	315376184	1945	1946	1946	1945	1710
264	20231127	151700	312050231	1946	1946	1946	1946	37
265	20231127	151600	311978229	1946	1946	1946	1946	65
266	20231127	151500	311851739	1945	1945	1945	1945	0
267	20231127	151400	311851739	1945	1945	1945	1945	0
268	20231127	151300	311851739	1945	1945	1945	1945	1
269	20231127	151200	311849794	1945	1945	1945	1945	0
270	20231127	151100	311849794	1945	1945	1945	1945	0
271	20231127	151000	311849794	1945	1945	1945	1945	80
272	20231127	150900	311694194	1948	1947	1948	1947	315
273	20231127	150800	311080714	1947	1947	1947	1947	0
274	20231127	150700	311080714	1947	1947	1947	1947	0
275	20231127	150600	311080714	1947	1947	1947	1946	154
276	20231127	150500	310781009	1948	1948	1948	1948	0
277	20231127	150400	310781009	1948	1948	1948	1948	0
278	20231127	150300	310781009	1948	1947	1948	1947	57
279	20231127	150200	310670003	1947	1947	1947	1947	17
280	20231127	150100	310636904	1947	1947	1947	1947	7007
281	20231127	150000	296994275	1948	1948	1948	1948	0
282	20231127	145900	296994275	1948	1948	1948	1948	118
283	20231127	145800	296764411	1948	1948	1948	1948	1
284	20231127	145700	296762463	1948	1948	1948	1948	0
285	20231127	145600	296762463	1948	1948	1948	1948	100
286	20231127	145500	296567663	1948	1948	1948	1948	754
287	20231127	145400	295098871	1949	1949	1949	1949	0
288	20231127	145300	295098871	1949	1949	1949	1949	0
289	20231127	145200	295098871	1949	1949	1949	1949	1741
290	20231127	145100	291705662	1951	1951	1951	1951	0
291	20231127	145000	291705662	1951	1951	1951	1951	20
292	20231127	144900	291666642	1951	1951	1951	1951	0
293	20231127	144800	291666642	1951	1951	1951	1951	5
294	20231127	144700	291656887	1949	1950	1950	1949	1124
295	20231127	144600	289465807	1950	1950	1950	1950	96
296	20231127	144500	289278607	1952	1952	1952	1952	0
297	20231127	144400	289278607	1952	1952	1952	1952	54
298	20231127	144300	289173199	1952	1952	1952	1952	0
299	20231127	144200	289173199	1952	1952	1952	1952	0
300	20231127	144100	289173199	1952	1952	1952	1950	173
301	20231127	144000	288835641	1950	1950	1950	1950	50
302	20231127	143900	288738141	1950	1950	1950	1950	0
303	20231127	143800	288738141	1950	1950	1950	1950	0
304	20231127	143700	288738141	1950	1950	1950	1950	0
305	20231127	143600	288738141	1950	1950	1950	1950	50
306	20231127	143500	288640641	1950	1950	1950	1950	20
307	20231127	143400	288601641	1950	1950	1950	1950	0
308	20231127	143300	288601641	1950	1950	1950	1950	0
309	20231127	143200	288601641	1950	1950	1950	1950	4
310	20231127	143100	288593841	1950	1950	1950	1950	430
311	20231127	143000	287755341	1950	1950	1950	1950	0
312	20231127	142900	287755341	1950	1950	1950	1950	102
313	20231127	142800	287556441	1950	1950	1950	1950	33
314	20231127	142700	287492091	1950	1950	1950	1950	1
315	20231127	142600	287490141	1949	1949	1949	1949	0
316	20231127	142500	287490141	1949	1949	1949	1949	25
317	20231127	142400	287441416	1950	1950	1950	1950	0
318	20231127	142300	287441416	1950	1950	1950	1950	0
319	20231127	142200	287441416	1950	1950	1950	1950	0
320	20231127	142100	287441416	1950	1950	1950	1950	0
321	20231127	142000	287441416	1950	1950	1950	1950	50
322	20231127	141900	287343916	1950	1950	1950	1950	20
323	20231127	141800	287304916	1950	1950	1950	1950	0
324	20231127	141700	287304916	1950	1951	1951	1950	6008
325	20231127	141600	275589311	1950	1950	1950	1950	483
326	20231127	141500	274647461	1950	1950	1950	1950	940
327	20231127	141400	272814461	1951	1951	1951	1951	4
328	20231127	141300	272806657	1951	1951	1951	1951	0
329	20231127	141200	272806657	1951	1951	1951	1951	0
330	20231127	141100	272806657	1951	1951	1951	1951	20
331	20231127	141000	272767637	1950	1950	1950	1950	0
332	20231127	140900	272767637	1950	1951	1951	1950	181
333	20231127	140800	272414507	1951	1951	1951	1951	64
334	20231127	140700	272289643	1951	1951	1951	1951	0
335	20231127	140600	272289643	1951	1951	1951	1951	50
336	20231127	140500	272192093	1951	1951	1951	1951	6
337	20231127	140400	272180387	1951	1951	1951	1951	0
338	20231127	140300	272180387	1951	1951	1951	1951	0
339	20231127	140200	272180387	1951	1951	1951	1951	140
340	20231127	140100	271907247	1951	1951	1951	1950	633
341	20231127	140000	270672806	1951	1951	1951	1951	0
342	20231127	135900	270672806	1951	1951	1951	1951	0
343	20231127	135800	270672806	1951	1951	1951	1951	0
344	20231127	135700	270672806	1951	1951	1951	1951	3121
345	20231127	135600	264583735	1952	1953	1953	1952	1753
346	20231127	135500	261160622	1953	1954	1954	1953	55
347	20231127	135400	261053197	1954	1954	1954	1954	1432
348	20231127	135300	258255069	1954	1955	1955	1954	78
349	20231127	135200	258102607	1955	1955	1955	1955	235
350	20231127	135100	257643182	1955	1956	1956	1955	1201
351	20231127	135000	255295167	1956	1956	1956	1956	10
352	20231127	134900	255275607	1956	1956	1956	1956	0
353	20231127	134800	255275607	1956	1956	1956	1956	0
354	20231127	134700	255275607	1956	1956	1956	1956	134
355	20231127	134600	255013503	1956	1956	1956	1956	6
356	20231127	134500	255001767	1956	1956	1956	1956	160
357	20231127	134400	254688807	1956	1956	1956	1956	40
358	20231127	134300	254610567	1956	1956	1956	1956	51
359	20231127	134200	254510811	1957	1961	1961	1957	1707
360	20231127	134100	251163388	1961	1957	1961	1957	54
361	20231127	134000	251057502	1956	1956	1956	1956	118
362	20231127	133900	250826694	1956	1956	1956	1956	82
363	20231127	133800	250666302	1956	1956	1956	1956	0
364	20231127	133700	250666302	1956	1956	1956	1956	51
365	20231127	133600	250566546	1956	1956	1956	1956	0
366	20231127	133500	250566546	1956	1956	1956	1956	0
367	20231127	133400	250566546	1956	1956	1956	1956	0
368	20231127	133300	250566546	1956	1956	1956	1956	0
369	20231127	133200	250566546	1956	1956	1956	1956	0
370	20231127	133100	250566546	1956	1956	1956	1956	51
371	20231127	133000	250466790	1956	1956	1956	1956	0
372	20231127	132900	250466790	1956	1956	1956	1956	0
373	20231127	132800	250466790	1956	1962	1962	1956	52
374	20231127	132700	250365072	1956	1956	1956	1956	0
375	20231127	132600	250365072	1956	1956	1956	1956	0
376	20231127	132500	250365072	1956	1956	1956	1956	0
377	20231127	132400	250365072	1956	1956	1956	1956	51
378	20231127	132300	250265316	1962	1962	1962	1962	0
379	20231127	132200	250265316	1962	1962	1962	1962	0
380	20231127	132100	250265316	1962	1962	1962	1962	0
381	20231127	132000	250265316	1962	1962	1962	1962	160
382	20231127	131900	249951396	1962	1962	1962	1962	0
383	20231127	131800	249951396	1962	1962	1962	1962	50
384	20231127	131700	249853296	1962	1962	1962	1962	50
385	20231127	131600	249755196	1962	1962	1962	1962	0
386	20231127	131500	249755196	1962	1962	1962	1962	82
387	20231127	131400	249594312	1962	1962	1962	1962	0
388	20231127	131300	249594312	1962	1962	1962	1962	0
389	20231127	131200	249594312	1962	1962	1962	1962	2010
390	20231127	131100	245650692	1962	1962	1962	1962	5
391	20231127	131000	245640882	1961	1961	1961	1961	8
392	20231127	130900	245625194	1961	1956	1961	1956	488
393	20231127	130800	244668728	1955	1955	1955	1955	0
394	20231127	130700	244668728	1955	1955	1955	1955	23
395	20231127	130600	244623763	1955	1955	1955	1955	0
396	20231127	130500	244623763	1955	1955	1955	1955	0
397	20231127	130400	244623763	1955	1955	1955	1955	0
398	20231127	130300	244623763	1955	1955	1955	1955	62
399	20231127	130200	244502553	1955	1955	1955	1955	24
400	20231127	130100	244455633	1955	1955	1955	1955	862
401	20231127	130000	242770423	1955	1955	1955	1955	0
402	20231127	125900	242770423	1955	1955	1955	1955	0
403	20231127	125800	242770423	1955	1955	1955	1955	0
404	20231127	125700	242770423	1955	1955	1955	1955	0
405	20231127	125600	242770423	1955	1955	1955	1955	0
406	20231127	125500	242770423	1955	1955	1955	1955	250
407	20231127	125400	242281673	1955	1955	1955	1955	0
408	20231127	125300	242281673	1955	1955	1955	1955	408
409	20231127	125200	241484033	1955	1955	1955	1955	0
410	20231127	125100	241484033	1955	1955	1955	1955	30
411	20231127	125000	241425383	1957	1957	1957	1957	40
412	20231127	124900	241347103	1954	1957	1957	1954	1771
413	20231127	124800	237885023	1957	1957	1957	1957	0
414	20231127	124700	237885023	1957	1957	1957	1957	0
415	20231127	124600	237885023	1957	1957	1957	1957	0
416	20231127	124500	237885023	1957	1957	1957	1957	0
417	20231127	124400	237885023	1957	1957	1957	1957	0
418	20231127	124300	237885023	1957	1957	1957	1957	20
419	20231127	124200	237845883	1957	1957	1957	1957	1
420	20231127	124100	237843926	1957	1957	1957	1957	5
421	20231127	124000	237834141	1956	1956	1956	1956	0
422	20231127	123900	237834141	1956	1956	1956	1956	0
423	20231127	123800	237834141	1956	1956	1956	1956	2
424	20231127	123700	237830229	1956	1956	1956	1956	998
425	20231127	123600	235878141	1956	1956	1956	1956	0
426	20231127	123500	235878141	1956	1957	1957	1956	871
427	20231127	123400	234174455	1957	1957	1957	1957	20
428	20231127	123300	234135315	1957	1957	1957	1957	40
429	20231127	123200	234057035	1957	1957	1957	1957	0
430	20231127	123100	234057035	1957	1957	1957	1957	0
431	20231127	123000	234057035	1957	1957	1957	1957	4
432	20231127	122900	234049207	1958	1957	1958	1957	3
433	20231127	122800	234043335	1957	1958	1958	1957	130
434	20231127	122700	233788848	1958	1958	1958	1958	0
435	20231127	122600	233788848	1958	1958	1958	1958	0
436	20231127	122500	233788848	1958	1960	1960	1958	6055
437	20231127	122400	221923382	1964	1964	1964	1964	0
438	20231127	122300	221923382	1964	1964	1964	1964	0
439	20231127	122200	221923382	1964	1964	1964	1964	0
440	20231127	122100	221923382	1964	1964	1964	1964	0
441	20231127	122000	221923382	1964	1964	1964	1964	0
442	20231127	121900	221923382	1964	1964	1964	1964	0
443	20231127	121800	221923382	1964	1964	1964	1964	0
444	20231127	121700	221923382	1964	1964	1964	1964	0
445	20231127	121600	221923382	1964	1964	1964	1964	0
446	20231127	121500	221923382	1964	1964	1964	1964	0
447	20231127	121400	221923382	1964	1964	1964	1964	0
448	20231127	121300	221923382	1964	1964	1964	1964	2
449	20231127	121200	221919454	1959	1959	1959	1959	0
450	20231127	121100	221919454	1959	1959	1959	1959	120
451	20231127	121000	221684374	1959	1959	1959	1959	114
452	20231127	120900	221461048	1959	1959	1959	1959	100
453	20231127	120800	221265148	1959	1959	1959	1959	0
454	20231127	120700	221265148	1959	1959	1959	1959	0
455	20231127	120600	221265148	1959	1959	1959	1959	0
456	20231127	120500	221265148	1959	1959	1959	1959	1153
457	20231127	120400	219006421	1965	1965	1965	1965	15
458	20231127	120300	218976946	1965	1965	1965	1965	0
459	20231127	120200	218976946	1965	1965	1965	1965	42
460	20231127	120100	218894416	1965	1965	1965	1965	0
461	20231127	120000	218894416	1965	1965	1965	1965	0
462	20231127	115900	218894416	1965	1965	1965	1965	1
463	20231127	115800	218892451	1965	1965	1965	1965	0
464	20231127	115700	218892451	1965	1965	1965	1965	40
465	20231127	115600	218813851	1965	1965	1965	1965	40
466	20231127	115500	218735251	1966	1966	1966	1966	345
467	20231127	115400	218056981	1966	1966	1966	1958	32
468	20231127	115300	217994077	1966	1966	1966	1966	20
469	20231127	115200	217954757	1966	1966	1966	1966	0
470	20231127	115100	217954757	1966	1966	1966	1966	0
471	20231127	115000	217954757	1966	1966	1966	1966	50
472	20231127	114900	217856457	1966	1966	1966	1966	21
473	20231127	114800	217815171	1958	1958	1958	1958	0
474	20231127	114700	217815171	1958	1958	1958	1958	0
475	20231127	114600	217815171	1958	1958	1958	1958	0
476	20231127	114500	217815171	1958	1958	1958	1958	600
477	20231127	114400	216640371	1958	1958	1958	1958	0
478	20231127	114300	216640371	1958	1958	1958	1958	0
479	20231127	114200	216640371	1958	1958	1958	1958	115
480	20231127	114100	216415201	1959	1959	1959	1959	0
481	20231127	114000	216415201	1959	1959	1959	1959	230
482	20231127	113900	215964631	1959	1959	1959	1959	25
483	20231127	113800	215915656	1966	1966	1966	1966	0
484	20231127	113700	215915656	1966	1966	1966	1966	0
485	20231127	113600	215915656	1966	1966	1966	1966	0
486	20231127	113500	215915656	1966	1966	1966	1966	0
487	20231127	113400	215915656	1966	1966	1966	1966	30
488	20231127	113300	215856676	1966	1966	1966	1966	10
489	20231127	113200	215837016	1967	1967	1967	1967	0
490	20231127	113100	215837016	1967	1967	1967	1967	0
491	20231127	113000	215837016	1967	1967	1967	1967	20
492	20231127	112900	215797676	1967	1967	1967	1967	20
493	20231127	112800	215758336	1968	1968	1968	1968	0
494	20231127	112700	215758336	1968	1968	1968	1968	0
495	20231127	112600	215758336	1968	1968	1968	1968	0
496	20231127	112500	215758336	1968	1968	1968	1968	0
497	20231127	112400	215758336	1968	1968	1968	1968	0
498	20231127	112300	215758336	1968	1957	1968	1957	102
499	20231127	112200	215558161	1968	1968	1968	1968	36
500	20231127	112100	215487313	1968	1968	1968	1968	109
501	20231127	112000	215272801	1968	1968	1968	1968	277
502	20231127	111900	214727665	1957	1957	1957	1957	0
503	20231127	111800	214727665	1957	1957	1957	1957	0
504	20231127	111700	214727665	1957	1963	1968	1957	597
505	20231127	111600	213555524	1957	1957	1957	1957	0
506	20231127	111500	213555524	1957	1957	1957	1957	0
507	20231127	111400	213555524	1957	1957	1957	1957	5
508	20231127	111300	213545739	1959	1959	1959	1959	927
509	20231127	111200	211729746	1959	1959	1959	1959	73
510	20231127	111100	211586739	1968	1965	1968	1965	16
511	20231127	111000	211555266	1961	1961	1961	1961	902
512	20231127	110900	209786444	1965	1965	1965	1965	18
513	20231127	110800	209751074	1968	1968	1968	1968	0
514	20231127	110700	209751074	1968	1968	1968	1968	0
515	20231127	110600	209751074	1968	1967	1968	1967	240
516	20231127	110500	209278755	1967	1967	1967	1967	112
517	20231127	110400	209058451	1968	1967	1968	1967	74
518	20231127	110300	208912827	1967	1967	1967	1967	0
519	20231127	110200	208912827	1967	1967	1967	1967	82
520	20231127	110100	208751533	1967	1967	1967	1967	0
521	20231127	110000	208751533	1967	1967	1967	1967	0
522	20231127	105900	208751533	1967	1967	1967	1967	1
523	20231127	105800	208749566	1967	1967	1967	1967	2
524	20231127	105700	208745632	1970	1970	1970	1970	0
525	20231127	105600	208745632	1970	1970	1970	1970	0
526	20231127	105500	208745632	1970	1970	1970	1970	110
527	20231127	105400	208528932	1970	1963	1970	1963	13615
528	20231127	105300	181753900	1963	1963	1963	1963	267
529	20231127	105200	181229779	1963	1961	1963	1961	1254
530	20231127	105100	178768578	1961	1961	1961	1961	20
531	20231127	105000	178729358	1961	1961	1961	1961	0
532	20231127	104900	178729358	1961	1961	1961	1961	0
533	20231127	104800	178729358	1961	1961	1961	1961	7
534	20231127	104700	178715631	1960	1960	1960	1960	0
535	20231127	104600	178715631	1960	1960	1960	1960	221
536	20231127	104500	178282471	1959	1959	1959	1959	6772
537	20231127	104400	165016123	1959	1959	1959	1959	0
538	20231127	104300	165016123	1959	1959	1959	1959	0
539	20231127	104200	165016123	1959	1959	1959	1959	0
540	20231127	104100	165016123	1959	1959	1959	1955	29465
541	20231127	104000	107298188	1959	1959	1959	1959	0
542	20231127	103900	107298188	1959	1959	1959	1959	0
543	20231127	103800	107298188	1959	1959	1959	1959	0
544	20231127	103700	107298188	1959	1959	1959	1959	23
545	20231127	103600	107253131	1955	1955	1955	1955	0
546	20231127	103500	107253131	1955	1955	1955	1955	0
547	20231127	103400	107253131	1955	1955	1955	1955	0
548	20231127	103300	107253131	1955	1955	1955	1955	1
549	20231127	103200	107251176	1959	1958	1959	1958	15300
550	20231127	103100	77278633	1955	1956	1956	1955	1000
551	20231127	103000	75323533	1959	1959	1959	1959	171
552	20231127	102900	74988544	1959	1959	1959	1959	0
553	20231127	102800	74988544	1959	1959	1959	1959	0
554	20231127	102700	74988544	1959	1959	1959	1959	357
555	20231127	102600	74289181	1959	1959	1959	1959	2608
556	20231127	102500	69180109	1959	1959	1959	1959	10
557	20231127	102400	69160519	1959	1959	1959	1959	0
558	20231127	102300	69160519	1959	1959	1959	1959	0
559	20231127	102200	69160519	1959	1959	1959	1959	1
560	20231127	102100	69158560	1961	1961	1961	1961	0
561	20231127	102000	69158560	1961	1961	1961	1961	0
562	20231127	101900	69158560	1961	1962	1962	1961	4
563	20231127	101800	69150715	1960	1960	1960	1960	51
564	20231127	101700	69050755	1959	1959	1959	1955	2031
565	20231127	101600	65072030	1959	1959	1959	1959	0
566	20231127	101500	65072030	1959	1959	1959	1959	0
567	20231127	101400	65072030	1959	1959	1959	1959	0
568	20231127	101300	65072030	1959	1959	1959	1959	0
569	20231127	101200	65072030	1959	1959	1959	1959	20
570	20231127	101100	65032850	1959	1959	1959	1959	10
571	20231127	101000	65013260	1959	1959	1959	1959	0
572	20231127	100900	65013260	1959	1959	1959	1959	0
573	20231127	100800	65013260	1959	1959	1959	1959	0
574	20231127	100700	65013260	1959	1959	1959	1959	0
575	20231127	100600	65013260	1959	1959	1959	1959	0
576	20231127	100500	65013260	1959	1959	1959	1959	0
577	20231127	100400	65013260	1959	1959	1959	1959	1
578	20231127	100300	65011301	1954	1954	1954	1954	34
579	20231127	100200	64944865	1959	1958	1959	1954	469
580	20231127	100100	64027909	1958	1958	1958	1958	0
581	20231127	100000	64027909	1958	1958	1958	1958	0
582	20231127	095900	64027909	1958	1958	1958	1958	0
583	20231127	095800	64027909	1958	1958	1958	1958	5
584	20231127	095700	64018119	1959	1959	1959	1959	0
585	20231127	095600	64018119	1959	1959	1959	1959	0
586	20231127	095500	64018119	1959	1958	1959	1958	408
587	20231127	095400	63219102	1958	1958	1958	1958	100
588	20231127	095300	63023302	1959	1959	1959	1959	1
589	20231127	095200	63021343	1959	1959	1959	1959	1
590	20231127	095100	63019384	1959	1959	1959	1959	50
591	20231127	095000	62921434	1959	1959	1959	1959	41
592	20231127	094900	62841115	1959	1959	1959	1959	51
593	20231127	094800	62741206	1959	1959	1959	1958	31
594	20231127	094700	62680478	1959	1958	1959	1958	205
595	20231127	094600	62279086	1959	1959	1959	1959	0
596	20231127	094500	62279086	1959	1959	1959	1959	70
597	20231127	094400	62141956	1959	1959	1959	1959	0
598	20231127	094300	62141956	1959	1959	1959	1959	0
599	20231127	094200	62141956	1959	1959	1959	1959	585
600	20231127	094100	60995941	1963	1963	1963	1963	0
601	20231127	094000	60995941	1963	1963	1963	1963	7
602	20231127	093900	60982200	1963	1963	1963	1963	0
603	20231127	093800	60982200	1963	1963	1963	1963	4
604	20231127	093700	60974348	1963	1961	1963	1961	504
605	20231127	093600	59985916	1963	1963	1963	1963	10
606	20231127	093500	59966286	1963	1963	1963	1963	51
607	20231127	093400	59866173	1963	1963	1963	1963	0
608	20231127	093300	59866173	1963	1964	1964	1963	3
609	20231127	093200	59860283	1965	1965	1965	1965	2
610	20231127	093100	59856353	1966	1966	1966	1966	0
611	20231127	093000	59856353	1966	1959	1966	1959	5578
612	20231127	092900	48899860	1958	1958	1958	1958	0
613	20231127	092800	48899860	1958	1958	1958	1958	198
614	20231127	092700	48512176	1958	1958	1958	1958	0
615	20231127	092600	48512176	1958	1953	1958	1953	118
616	20231127	092500	48281712	1953	1953	1953	1953	42
617	20231127	092400	48199686	1953	1953	1953	1953	0
618	20231127	092300	48199686	1953	1953	1953	1953	11
619	20231127	092200	48178203	1953	1952	1953	1952	1600
620	20231127	092100	45054416	1950	1953	1953	1950	706
621	20231127	092000	43677698	1953	1953	1953	1953	1
622	20231127	091900	43675745	1950	1950	1950	1950	245
623	20231127	091800	43197995	1950	1950	1950	1950	514
624	20231127	091700	42195695	1950	1950	1950	1950	70
625	20231127	091600	42059195	1949	1958	1958	1949	4838
626	20231127	091500	32628633	1958	1958	1958	1958	1203
627	20231127	091400	30273159	1958	1958	1958	1958	500
628	20231127	091300	29294159	1959	1959	1959	1959	0
629	20231127	091200	29294159	1959	1951	1959	1951	289
630	20231127	091100	28730280	1951	1951	1951	1951	0
631	20231127	091000	28730280	1951	1951	1951	1951	10
632	20231127	090900	28710770	1951	1953	1953	1949	4351
633	20231127	090800	20224228	1952	1952	1952	1952	0
634	20231127	090700	20224228	1952	1952	1952	1952	500
635	20231127	090600	19248228	1952	1953	1953	1952	55
636	20231127	090500	19140843	1954	1954	1954	1954	0
637	20231127	090400	19140843	1954	1954	1954	1954	15
638	20231127	090300	19111533	1954	1954	1954	1954	0
639	20231127	090200	19111533	1954	1960	1960	1954	8811
640	20231127	090100	1859529	1968	1960	1968	1960	31
641	20231127	090000	1798529	1968	1959	1968	1959	918