KissMeData/205500/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	203200	258647317	1981	1981	1981	1981	4287
3	20231129	203100	258647317	1981	1981	1981	1981	0
4	20231129	203000	258647317	1981	1981	1981	1981	0
5	20231129	202900	258647317	1981	1981	1981	1981	0
6	20231129	202800	258647317	1981	1981	1981	1981	0
7	20231129	202700	258647317	1981	1981	1981	1981	0
8	20231129	202600	258647317	1981	1981	1981	1981	0
9	20231129	202500	258647317	1981	1981	1981	1981	0
10	20231129	202400	258647317	1981	1981	1981	1981	0
11	20231129	202300	258647317	1981	1981	1981	1981	0
12	20231129	202200	258647317	1981	1981	1981	1981	0
13	20231129	202100	258647317	1981	1981	1981	1981	0
14	20231129	202000	258647317	1981	1981	1981	1981	0
15	20231129	201900	258647317	1981	1981	1981	1981	0
16	20231129	201800	258647317	1981	1981	1981	1981	0
17	20231129	201700	258647317	1981	1981	1981	1981	0
18	20231129	201600	258647317	1981	1981	1981	1981	0
19	20231129	201500	258647317	1981	1981	1981	1981	0
20	20231129	201400	258647317	1981	1981	1981	1981	0
21	20231129	201300	258647317	1981	1981	1981	1981	0
22	20231129	201200	258647317	1981	1981	1981	1981	0
23	20231129	201100	258647317	1981	1981	1981	1981	0
24	20231129	201000	258647317	1981	1981	1981	1981	0
25	20231129	200900	258647317	1981	1981	1981	1981	0
26	20231129	200800	258647317	1981	1981	1981	1981	0
27	20231129	200700	258647317	1981	1981	1981	1981	0
28	20231129	200600	258647317	1981	1981	1981	1981	0
29	20231129	200500	258647317	1981	1981	1981	1981	0
30	20231129	200400	258647317	1981	1981	1981	1981	0
31	20231129	200300	258647317	1981	1981	1981	1981	0
32	20231129	200200	258647317	1981	1981	1981	1981	4287
33	20231129	200100	258647317	1981	1981	1981	1981	0
34	20231129	200000	258647317	1981	1981	1981	1981	0
35	20231129	195900	258647317	1981	1981	1981	1981	0
36	20231129	195800	258647317	1981	1981	1981	1981	0
37	20231129	195700	258647317	1981	1981	1981	1981	0
38	20231129	195600	258647317	1981	1981	1981	1981	0
39	20231129	195500	258647317	1981	1981	1981	1981	0
40	20231129	195400	258647317	1981	1981	1981	1981	0
41	20231129	195300	258647317	1981	1981	1981	1981	0
42	20231129	195200	258647317	1981	1981	1981	1981	0
43	20231129	195100	258647317	1981	1981	1981	1981	0
44	20231129	195000	258647317	1981	1981	1981	1981	0
45	20231129	194900	258647317	1981	1981	1981	1981	0
46	20231129	194800	258647317	1981	1981	1981	1981	0
47	20231129	194700	258647317	1981	1981	1981	1981	0
48	20231129	194600	258647317	1981	1981	1981	1981	0
49	20231129	194500	258647317	1981	1981	1981	1981	0
50	20231129	194400	258647317	1981	1981	1981	1981	0
51	20231129	194300	258647317	1981	1981	1981	1981	0
52	20231129	194200	258647317	1981	1981	1981	1981	0
53	20231129	194100	258647317	1981	1981	1981	1981	0
54	20231129	194000	258647317	1981	1981	1981	1981	0
55	20231129	193900	258647317	1981	1981	1981	1981	0
56	20231129	193800	258647317	1981	1981	1981	1981	0
57	20231129	193700	258647317	1981	1981	1981	1981	0
58	20231129	193600	258647317	1981	1981	1981	1981	0
59	20231129	193500	258647317	1981	1981	1981	1981	0
60	20231129	193400	258647317	1981	1981	1981	1981	0
61	20231129	193300	258647317	1981	1981	1981	1981	0
62	20231129	193200	258647317	1981	1981	1981	1981	4287
63	20231129	193100	258647317	1981	1981	1981	1981	0
64	20231129	193000	258647317	1981	1981	1981	1981	0
65	20231129	192900	258647317	1981	1981	1981	1981	0
66	20231129	192800	258647317	1981	1981	1981	1981	0
67	20231129	192700	258647317	1981	1981	1981	1981	0
68	20231129	192600	258647317	1981	1981	1981	1981	0
69	20231129	192500	258647317	1981	1981	1981	1981	0
70	20231129	192400	258647317	1981	1981	1981	1981	0
71	20231129	192300	258647317	1981	1981	1981	1981	0
72	20231129	192200	258647317	1981	1981	1981	1981	0
73	20231129	192100	258647317	1981	1981	1981	1981	0
74	20231129	192000	258647317	1981	1981	1981	1981	0
75	20231129	191900	258647317	1981	1981	1981	1981	0
76	20231129	191800	258647317	1981	1981	1981	1981	0
77	20231129	191700	258647317	1981	1981	1981	1981	0
78	20231129	191600	258647317	1981	1981	1981	1981	0
79	20231129	191500	258647317	1981	1981	1981	1981	0
80	20231129	191400	258647317	1981	1981	1981	1981	0
81	20231129	191300	258647317	1981	1981	1981	1981	0
82	20231129	191200	258647317	1981	1981	1981	1981	0
83	20231129	191100	258647317	1981	1981	1981	1981	0
84	20231129	191000	258647317	1981	1981	1981	1981	0
85	20231129	190900	258647317	1981	1981	1981	1981	0
86	20231129	190800	258647317	1981	1981	1981	1981	0
87	20231129	190700	258647317	1981	1981	1981	1981	0
88	20231129	190600	258647317	1981	1981	1981	1981	0
89	20231129	190500	258647317	1981	1981	1981	1981	0
90	20231129	190400	258647317	1981	1981	1981	1981	0
91	20231129	190300	258647317	1981	1981	1981	1981	0
92	20231129	190200	258647317	1981	1981	1981	1981	4287
93	20231129	190100	258647317	1981	1981	1981	1981	0
94	20231129	190000	258647317	1981	1981	1981	1981	0
95	20231129	185900	258647317	1981	1981	1981	1981	0
96	20231129	185800	258647317	1981	1981	1981	1981	0
97	20231129	185700	258647317	1981	1981	1981	1981	0
98	20231129	185600	258647317	1981	1981	1981	1981	0
99	20231129	185500	258647317	1981	1981	1981	1981	0
100	20231129	185400	258647317	1981	1981	1981	1981	0
101	20231129	185300	258647317	1981	1981	1981	1981	0
102	20231129	185200	258647317	1981	1981	1981	1981	0
103	20231129	185100	258647317	1981	1981	1981	1981	0
104	20231129	185000	258647317	1981	1981	1981	1981	0
105	20231129	184900	258647317	1981	1981	1981	1981	0
106	20231129	184800	258647317	1981	1981	1981	1981	0
107	20231129	184700	258647317	1981	1981	1981	1981	0
108	20231129	184600	258647317	1981	1981	1981	1981	0
109	20231129	184500	258647317	1981	1981	1981	1981	0
110	20231129	184400	258647317	1981	1981	1981	1981	0
111	20231129	184300	258647317	1981	1981	1981	1981	0
112	20231129	184200	258647317	1981	1981	1981	1981	0
113	20231129	184100	258647317	1981	1981	1981	1981	0
114	20231129	184000	258647317	1981	1981	1981	1981	0
115	20231129	183900	258647317	1981	1981	1981	1981	0
116	20231129	183800	258647317	1981	1981	1981	1981	0
117	20231129	183700	258647317	1981	1981	1981	1981	0
118	20231129	183600	258647317	1981	1981	1981	1981	0
119	20231129	183500	258647317	1981	1981	1981	1981	0
120	20231129	183400	258647317	1981	1981	1981	1981	0
121	20231129	183300	258647317	1981	1981	1981	1981	0
122	20231129	183200	258647317	1981	1981	1981	1981	4287
123	20231129	183100	258647317	1981	1981	1981	1981	0
124	20231129	183000	258647317	1981	1981	1981	1981	0
125	20231129	182900	258647317	1981	1981	1981	1981	0
126	20231129	182800	258647317	1981	1981	1981	1981	0
127	20231129	182700	258647317	1981	1981	1981	1981	0
128	20231129	182600	258647317	1981	1981	1981	1981	0
129	20231129	182500	258647317	1981	1981	1981	1981	0
130	20231129	182400	258647317	1981	1981	1981	1981	0
131	20231129	182300	258647317	1981	1981	1981	1981	0
132	20231129	182200	258647317	1981	1981	1981	1981	0
133	20231129	182100	258647317	1981	1981	1981	1981	0
134	20231129	182000	258647317	1981	1981	1981	1981	0
135	20231129	181900	258647317	1981	1981	1981	1981	0
136	20231129	181800	258647317	1981	1981	1981	1981	0
137	20231129	181700	258647317	1981	1981	1981	1981	0
138	20231129	181600	258647317	1981	1981	1981	1981	0
139	20231129	181500	258647317	1981	1981	1981	1981	0
140	20231129	181400	258647317	1981	1981	1981	1981	0
141	20231129	181300	258647317	1981	1981	1981	1981	0
142	20231129	181200	258647317	1981	1981	1981	1981	0
143	20231129	181100	258647317	1981	1981	1981	1981	0
144	20231129	181000	258647317	1981	1981	1981	1981	0
145	20231129	180900	258647317	1981	1981	1981	1981	0
146	20231129	180800	258647317	1981	1981	1981	1981	0
147	20231129	180700	258647317	1981	1981	1981	1981	0
148	20231129	180600	258647317	1981	1981	1981	1981	0
149	20231129	180500	258647317	1981	1981	1981	1981	0
150	20231129	180400	258647317	1981	1981	1981	1981	0
151	20231129	180300	258647317	1981	1981	1981	1981	0
152	20231129	180200	258647317	1981	1981	1981	1981	4287
153	20231129	180100	258647317	1981	1981	1981	1981	0
154	20231129	180000	258647317	1981	1981	1981	1981	0
155	20231129	175900	258647317	1981	1981	1981	1981	0
156	20231129	175800	258647317	1981	1981	1981	1981	0
157	20231129	175700	258647317	1981	1981	1981	1981	0
158	20231129	175600	258647317	1981	1981	1981	1981	0
159	20231129	175500	258647317	1981	1981	1981	1981	0
160	20231129	175400	258647317	1981	1981	1981	1981	0
161	20231129	175300	258647317	1981	1981	1981	1981	0
162	20231129	175200	258647317	1981	1981	1981	1981	0
163	20231129	175100	258647317	1981	1981	1981	1981	0
164	20231129	175000	258647317	1981	1981	1981	1981	0
165	20231129	174900	258647317	1981	1981	1981	1981	0
166	20231129	174800	258647317	1981	1981	1981	1981	0
167	20231129	174700	258647317	1981	1981	1981	1981	0
168	20231129	174600	258647317	1981	1981	1981	1981	0
169	20231129	174500	258647317	1981	1981	1981	1981	0
170	20231129	174400	258647317	1981	1981	1981	1981	0
171	20231129	174300	258647317	1981	1981	1981	1981	0
172	20231129	174200	258647317	1981	1981	1981	1981	0
173	20231129	174100	258647317	1981	1981	1981	1981	0
174	20231129	174000	258647317	1981	1981	1981	1981	0
175	20231129	173900	258647317	1981	1981	1981	1981	0
176	20231129	173800	258647317	1981	1981	1981	1981	0
177	20231129	173700	258647317	1981	1981	1981	1981	0
178	20231129	173600	258647317	1981	1981	1981	1981	0
179	20231129	173500	258647317	1981	1981	1981	1981	0
180	20231129	173400	258647317	1981	1981	1981	1981	0
181	20231129	173300	258647317	1981	1981	1981	1981	0
182	20231129	173200	258647317	1981	1981	1981	1981	4287
183	20231129	173100	258647317	1981	1981	1981	1981	0
184	20231129	173000	258647317	1981	1981	1981	1981	0
185	20231129	172900	258647317	1981	1981	1981	1981	0
186	20231129	172800	258647317	1981	1981	1981	1981	0
187	20231129	172700	258647317	1981	1981	1981	1981	0
188	20231129	172600	258647317	1981	1981	1981	1981	0
189	20231129	172500	258647317	1981	1981	1981	1981	0
190	20231129	172400	258647317	1981	1981	1981	1981	0
191	20231129	172300	258647317	1981	1981	1981	1981	0
192	20231129	172200	258647317	1981	1981	1981	1981	0
193	20231129	172100	258647317	1981	1981	1981	1981	0
194	20231129	172000	258647317	1981	1981	1981	1981	0
195	20231129	171900	258647317	1981	1981	1981	1981	0
196	20231129	171800	258647317	1981	1981	1981	1981	0
197	20231129	171700	258647317	1981	1981	1981	1981	0
198	20231129	171600	258647317	1981	1981	1981	1981	0
199	20231129	171500	258647317	1981	1981	1981	1981	0
200	20231129	171400	258647317	1981	1981	1981	1981	0
201	20231129	171300	258647317	1981	1981	1981	1981	0
202	20231129	171200	258647317	1981	1981	1981	1981	0
203	20231129	171100	258647317	1981	1981	1981	1981	0
204	20231129	171000	258647317	1981	1981	1981	1981	0
205	20231129	170900	258647317	1981	1981	1981	1981	0
206	20231129	170800	258647317	1981	1981	1981	1981	0
207	20231129	170700	258647317	1981	1981	1981	1981	0
208	20231129	170600	258647317	1981	1981	1981	1981	0
209	20231129	170500	258647317	1981	1981	1981	1981	0
210	20231129	170400	258647317	1981	1981	1981	1981	0
211	20231129	170300	258647317	1981	1981	1981	1981	0
212	20231129	170200	258647317	1981	1981	1981	1981	4287
213	20231129	170100	258647317	1981	1981	1981	1981	0
214	20231129	170000	258647317	1981	1981	1981	1981	0
215	20231129	165900	258647317	1981	1981	1981	1981	0
216	20231129	165800	258647317	1981	1981	1981	1981	0
217	20231129	165700	258647317	1981	1981	1981	1981	0
218	20231129	165600	258647317	1981	1981	1981	1981	0
219	20231129	165500	258647317	1981	1981	1981	1981	0
220	20231129	165400	258647317	1981	1981	1981	1981	0
221	20231129	165300	258647317	1981	1981	1981	1981	0
222	20231129	165200	258647317	1981	1981	1981	1981	0
223	20231129	165100	258647317	1981	1981	1981	1981	0
224	20231129	165000	258647317	1981	1981	1981	1981	0
225	20231129	164900	258647317	1981	1981	1981	1981	0
226	20231129	164800	258647317	1981	1981	1981	1981	0
227	20231129	164700	258647317	1981	1981	1981	1981	0
228	20231129	164600	258647317	1981	1981	1981	1981	0
229	20231129	164500	258647317	1981	1981	1981	1981	0
230	20231129	164400	258647317	1981	1981	1981	1981	0
231	20231129	164300	258647317	1981	1981	1981	1981	0
232	20231129	164200	258647317	1981	1981	1981	1981	0
233	20231129	164100	258647317	1981	1981	1981	1981	0
234	20231129	164000	258647317	1981	1981	1981	1981	0
235	20231129	163900	258647317	1981	1981	1981	1981	0
236	20231129	163800	258647317	1981	1981	1981	1981	0
237	20231129	163700	258647317	1981	1981	1981	1981	0
238	20231129	163600	258647317	1981	1981	1981	1981	0
239	20231129	163500	258647317	1981	1981	1981	1981	0
240	20231129	163400	258647317	1981	1981	1981	1981	0
241	20231129	163300	258647317	1981	1981	1981	1981	0
242	20231129	163200	258647317	1981	1981	1981	1981	4287
243	20231129	163100	258647317	1981	1981	1981	1981	0
244	20231129	163000	258647317	1981	1981	1981	1981	0
245	20231129	162900	258647317	1981	1981	1981	1981	0
246	20231129	162800	258647317	1981	1981	1981	1981	0
247	20231129	162700	258647317	1981	1981	1981	1981	0
248	20231129	162600	258647317	1981	1981	1981	1981	0
249	20231129	162500	258647317	1981	1981	1981	1981	0
250	20231129	162400	258647317	1981	1981	1981	1981	0
251	20231129	162300	258647317	1981	1981	1981	1981	0
252	20231129	162200	258647317	1981	1981	1981	1981	0
253	20231129	162100	258647317	1981	1981	1981	1981	0
254	20231129	162000	258647317	1981	1981	1981	1981	0
255	20231129	161900	258647317	1981	1981	1981	1981	0
256	20231129	161800	258647317	1981	1981	1981	1981	0
257	20231129	161700	258647317	1981	1981	1981	1981	0
258	20231129	161600	258647317	1981	1981	1981	1981	0
259	20231129	161500	258647317	1981	1981	1981	1981	0
260	20231129	161400	258647317	1981	1981	1981	1981	0
261	20231129	161300	258647317	1981	1981	1981	1981	0
262	20231129	161200	258647317	1981	1981	1981	1981	0
263	20231129	161100	258647317	1981	1981	1981	1981	0
264	20231129	161000	258647317	1981	1981	1981	1981	0
265	20231129	160900	258647317	1981	1981	1981	1981	0
266	20231129	160800	258647317	1981	1981	1981	1981	0
267	20231129	160700	258647317	1981	1981	1981	1981	0
268	20231129	160600	258647317	1981	1981	1981	1981	0
269	20231129	160500	258647317	1981	1981	1981	1981	0
270	20231129	160400	258647317	1981	1981	1981	1981	0
271	20231129	160300	258647317	1981	1981	1981	1981	0
272	20231129	160200	258647317	1981	1981	1981	1981	4287
273	20231129	160100	258647317	1981	1981	1981	1981	0
274	20231129	160000	258647317	1981	1981	1981	1981	0
275	20231129	155900	258647317	1981	1981	1981	1981	0
276	20231129	155800	258647317	1981	1981	1981	1981	0
277	20231129	155700	258647317	1981	1981	1981	1981	0
278	20231129	155600	258647317	1981	1981	1981	1981	0
279	20231129	155500	258647317	1981	1981	1981	1981	0
280	20231129	155400	258647317	1981	1981	1981	1981	0
281	20231129	155300	258647317	1981	1981	1981	1981	0
282	20231129	155200	258647317	1981	1981	1981	1981	0
283	20231129	155100	258647317	1981	1981	1981	1981	0
284	20231129	155000	258647317	1981	1981	1981	1981	0
285	20231129	154900	258647317	1981	1981	1981	1981	0
286	20231129	154800	258647317	1981	1981	1981	1981	0
287	20231129	154700	258647317	1981	1981	1981	1981	0
288	20231129	154600	258647317	1981	1981	1981	1981	0
289	20231129	154500	258647317	1981	1981	1981	1981	0
290	20231129	154400	258647317	1981	1981	1981	1981	0
291	20231129	154300	258647317	1981	1981	1981	1981	0
292	20231129	154200	258647317	1981	1981	1981	1981	0
293	20231129	154100	258647317	1981	1981	1981	1981	0
294	20231129	154000	258647317	1981	1981	1981	1981	0
295	20231129	153900	258647317	1981	1981	1981	1981	0
296	20231129	153800	258647317	1981	1981	1981	1981	0
297	20231129	153700	258647317	1981	1981	1981	1981	0
298	20231129	153600	258647317	1981	1981	1981	1981	0
299	20231129	153500	258647317	1981	1981	1981	1981	0
300	20231129	153400	258647317	1981	1981	1981	1981	0
301	20231129	153300	258647317	1981	1981	1981	1981	0
302	20231129	153200	258647317	1981	1981	1981	1981	4287
303	20231129	153100	258647317	1981	1981	1981	1981	0
304	20231129	153000	258647317	1981	1981	1981	1981	4287
305	20231129	152900	250154770	1981	1981	1981	1981	0
306	20231129	152800	250154770	1981	1981	1981	1981	0
307	20231129	152700	250154770	1981	1981	1981	1981	0
308	20231129	152600	250154770	1981	1981	1981	1981	0
309	20231129	152500	250154770	1981	1981	1981	1981	0
310	20231129	152400	250154770	1981	1981	1981	1981	0
311	20231129	152300	250154770	1981	1981	1981	1981	0
312	20231129	152200	250154770	1981	1981	1981	1981	0
313	20231129	152100	250154770	1981	1981	1981	1981	0
314	20231129	152000	250154770	1981	1981	1981	1981	0
315	20231129	151900	250154770	1981	1977	1981	1977	144
316	20231129	151800	249870078	1981	1981	1981	1981	101
317	20231129	151700	249669997	1981	1981	1981	1981	0
318	20231129	151600	249669997	1981	1988	1988	1974	664
319	20231129	151500	248355689	1988	1986	1989	1986	269
320	20231129	151400	247821295	1989	1989	1989	1981	251
321	20231129	151300	247323600	1989	1982	1989	1982	978
322	20231129	151200	245382248	1982	1982	1982	1982	0
323	20231129	151100	245382248	1982	1982	1982	1982	0
324	20231129	151000	245382248	1982	1982	1982	1982	30
325	20231129	150900	245322788	1982	1977	1982	1977	1100
326	20231129	150800	243143725	1978	1978	1978	1978	52
327	20231129	150700	243040869	1982	1968	1982	1968	1500
328	20231129	150600	240085859	1960	1961	1961	1960	2600
329	20231129	150500	234988852	1968	1968	1968	1968	3
330	20231129	150400	234982948	1960	1961	1961	1960	152
331	20231129	150300	234685025	1963	1967	1967	1963	1511
332	20231129	150200	231716995	1969	1969	1969	1969	128
333	20231129	150100	231464963	1969	1972	1972	1969	3029
334	20231129	150000	225499466	1970	1970	1970	1970	0
335	20231129	145900	225499466	1970	1970	1970	1970	0
336	20231129	145800	225499466	1970	1970	1970	1970	40
337	20231129	145700	225420666	1970	1970	1970	1970	0
338	20231129	145600	225420666	1970	1970	1970	1970	0
339	20231129	145500	225420666	1970	1970	1970	1970	0
340	20231129	145400	225420666	1970	1970	1970	1970	0
341	20231129	145300	225420666	1970	1970	1970	1970	1
342	20231129	145200	225418696	1969	1969	1969	1969	0
343	20231129	145100	225418696	1969	1969	1969	1969	0
344	20231129	145000	225418696	1969	1969	1969	1969	0
345	20231129	144900	225418696	1969	1969	1969	1969	0
346	20231129	144800	225418696	1969	1969	1969	1969	251
347	20231129	144700	224924477	1969	1969	1969	1969	20
348	20231129	144600	224885097	1985	1980	1985	1980	700
349	20231129	144500	223496967	1980	1975	1980	1975	1000
350	20231129	144400	221518448	1975	1974	1975	1974	1000
351	20231129	144300	219543492	1974	1974	1974	1974	50
352	20231129	144200	219444792	1974	1974	1974	1974	50
353	20231129	144100	219346092	1974	1974	1974	1974	0
354	20231129	144000	219346092	1974	1974	1974	1974	0
355	20231129	143900	219346092	1974	1974	1975	1974	146
356	20231129	143800	219057887	1974	1974	1974	1974	470
357	20231129	143700	218130107	1974	1974	1974	1974	0
358	20231129	143600	218130107	1974	1974	1974	1974	0
359	20231129	143500	218130107	1974	1974	1974	1974	10
360	20231129	143400	218110367	1966	1966	1966	1966	0
361	20231129	143300	218110367	1966	1966	1966	1966	0
362	20231129	143200	218110367	1966	1966	1966	1966	1
363	20231129	143100	218108401	1966	1966	1966	1966	0
364	20231129	143000	218108401	1966	1966	1966	1966	0
365	20231129	142900	218108401	1966	1966	1966	1966	32
366	20231129	142800	218045489	1965	1965	1965	1965	0
367	20231129	142700	218045489	1965	1965	1965	1965	12
368	20231129	142600	218021909	1973	1973	1973	1973	0
369	20231129	142500	218021909	1973	1973	1973	1973	30
370	20231129	142400	217962719	1975	1975	1975	1975	2
371	20231129	142300	217958769	1963	1963	1963	1963	0
372	20231129	142200	217958769	1963	1963	1963	1963	0
373	20231129	142100	217958769	1963	1963	1963	1963	0
374	20231129	142000	217958769	1963	1963	1963	1963	400
375	20231129	141900	217173569	1963	1963	1963	1963	0
376	20231129	141800	217173569	1963	1963	1963	1963	0
377	20231129	141700	217173569	1963	1963	1963	1963	1000
378	20231129	141600	215210569	1963	1963	1963	1963	0
379	20231129	141500	215210569	1963	1963	1963	1963	0
380	20231129	141400	215210569	1963	1963	1963	1963	0
381	20231129	141300	215210569	1963	1963	1963	1963	0
382	20231129	141200	215210569	1963	1963	1963	1963	0
383	20231129	141100	215210569	1963	1963	1963	1963	0
384	20231129	141000	215210569	1963	1963	1963	1963	0
385	20231129	140900	215210569	1963	1963	1963	1963	0
386	20231129	140800	215210569	1963	1963	1963	1963	0
387	20231129	140700	215210569	1963	1963	1963	1963	0
388	20231129	140600	215210569	1963	1963	1963	1963	0
389	20231129	140500	215210569	1963	1963	1963	1963	0
390	20231129	140400	215210569	1963	1963	1963	1963	0
391	20231129	140300	215210569	1963	1963	1963	1963	1
392	20231129	140200	215208606	1980	1980	1980	1980	22
393	20231129	140100	215165046	1980	1980	1980	1980	0
394	20231129	140000	215165046	1980	1980	1980	1980	0
395	20231129	135900	215165046	1980	1980	1980	1980	0
396	20231129	135800	215165046	1980	1961	1980	1961	307
397	20231129	135700	214559503	1960	1960	1960	1960	0
398	20231129	135600	214559503	1960	1960	1960	1960	0
399	20231129	135500	214559503	1960	1962	1962	1960	3395
400	20231129	135400	207905278	1961	1961	1961	1961	0
401	20231129	135300	207905278	1961	1961	1961	1961	0
402	20231129	135200	207905278	1961	1969	1969	1961	1901
403	20231129	135100	204168311	1969	1969	1969	1969	0
404	20231129	135000	204168311	1969	1969	1969	1969	0
405	20231129	134900	204168311	1969	1969	1969	1969	0
406	20231129	134800	204168311	1969	1969	1969	1969	1017
407	20231129	134700	202165838	1969	1969	1969	1969	311
408	20231129	134600	201553479	1981	1981	1981	1981	0
409	20231129	134500	201553479	1981	1981	1981	1981	0
410	20231129	134400	201553479	1981	1981	1981	1981	0
411	20231129	134300	201553479	1981	1981	1981	1981	0
412	20231129	134200	201553479	1981	1981	1981	1981	0
413	20231129	134100	201553479	1981	1981	1981	1981	0
414	20231129	134000	201553479	1981	1981	1981	1981	0
415	20231129	133900	201553479	1981	1981	1981	1981	0
416	20231129	133800	201553479	1981	1981	1981	1981	0
417	20231129	133700	201553479	1981	1981	1981	1981	0
418	20231129	133600	201553479	1981	1981	1981	1981	0
419	20231129	133500	201553479	1981	1981	1981	1981	0
420	20231129	133400	201553479	1981	1981	1981	1981	1
421	20231129	133300	201551498	1969	1969	1969	1969	0
422	20231129	133200	201551498	1969	1971	1971	1969	156
423	20231129	133100	201244213	1971	1971	1971	1971	0
424	20231129	133000	201244213	1971	1971	1971	1971	100
425	20231129	132900	201047113	1981	1981	1981	1981	0
426	20231129	132800	201047113	1981	1981	1981	1981	0
427	20231129	132700	201047113	1981	1981	1981	1981	0
428	20231129	132600	201047113	1981	1981	1981	1981	0
429	20231129	132500	201047113	1981	1981	1981	1981	0
430	20231129	132400	201047113	1981	1981	1981	1981	0
431	20231129	132300	201047113	1981	1981	1981	1981	0
432	20231129	132200	201047113	1981	1981	1981	1981	0
433	20231129	132100	201047113	1981	1981	1981	1981	0
434	20231129	132000	201047113	1981	1981	1981	1981	0
435	20231129	131900	201047113	1981	1981	1981	1981	0
436	20231129	131800	201047113	1981	1981	1981	1981	0
437	20231129	131700	201047113	1981	1981	1981	1981	5
438	20231129	131600	201037208	1981	1981	1981	1981	0
439	20231129	131500	201037208	1981	1981	1981	1981	0
440	20231129	131400	201037208	1981	1977	1981	1970	1016
441	20231129	131300	199034679	1981	1981	1981	1981	0
442	20231129	131200	199034679	1981	1981	1981	1981	0
443	20231129	131100	199034679	1981	1978	1981	1978	1936
444	20231129	131000	195205265	1977	1977	1977	1977	0
445	20231129	130900	195205265	1977	1977	1977	1977	100
446	20231129	130800	195007565	1977	1977	1977	1977	1
447	20231129	130700	195005588	1981	1981	1981	1981	0
448	20231129	130600	195005588	1981	1981	1981	1981	131
449	20231129	130500	194746077	1981	1981	1981	1981	10
450	20231129	130400	194726267	1981	1981	1981	1981	532
451	20231129	130300	193672375	1981	1982	1982	1977	543
452	20231129	130200	192598354	1982	1982	1982	1982	0
453	20231129	130100	192598354	1982	1982	1982	1982	2
454	20231129	130000	192594390	1982	1982	1982	1982	2700
455	20231129	125900	187242990	1982	1982	1982	1982	0
456	20231129	125800	187242990	1982	1982	1982	1982	0
457	20231129	125700	187242990	1982	1982	1982	1982	0
458	20231129	125600	187242990	1982	1982	1982	1982	0
459	20231129	125500	187242990	1982	1982	1982	1982	34
460	20231129	125400	187175602	1978	1978	1978	1978	500
461	20231129	125300	186186602	1982	1982	1982	1982	2
462	20231129	125200	186182638	1982	1982	1982	1982	0
463	20231129	125100	186182638	1982	1982	1982	1982	0
464	20231129	125000	186182638	1982	1982	1982	1982	0
465	20231129	124900	186182638	1982	1982	1982	1982	3
466	20231129	124800	186176692	1982	1982	1982	1982	0
467	20231129	124700	186176692	1982	1982	1982	1982	0
468	20231129	124600	186176692	1982	1982	1982	1982	0
469	20231129	124500	186176692	1982	1982	1982	1982	5
470	20231129	124400	186166782	1980	1980	1980	1980	0
471	20231129	124300	186166782	1980	1980	1980	1980	67
472	20231129	124200	186034122	1982	1982	1982	1980	65
473	20231129	124100	185905378	1982	1982	1982	1982	0
474	20231129	124000	185905378	1982	1981	1982	1981	250
475	20231129	123900	185409928	1982	1982	1982	1982	0
476	20231129	123800	185409928	1982	1982	1982	1982	0
477	20231129	123700	185409928	1982	1982	1982	1982	20
478	20231129	123600	185370288	1982	1981	1982	1981	133
479	20231129	123500	185106750	1981	1981	1981	1981	0
480	20231129	123400	185106750	1981	1981	1981	1981	9
481	20231129	123300	185088921	1973	1973	1973	1973	0
482	20231129	123200	185088921	1973	1973	1973	1973	262
483	20231129	123100	184571995	1973	1973	1973	1973	120
484	20231129	123000	184335235	1973	1973	1973	1973	1
485	20231129	122900	184333262	1973	1973	1973	1973	0
486	20231129	122800	184333262	1973	1972	1973	1972	3000
487	20231129	122700	178414849	1972	1972	1972	1972	0
488	20231129	122600	178414849	1972	1972	1972	1972	0
489	20231129	122500	178414849	1972	1972	1972	1972	0
490	20231129	122400	178414849	1972	1972	1972	1972	33
491	20231129	122300	178349773	1972	1972	1972	1972	56
492	20231129	122200	178239341	1972	1972	1972	1972	0
493	20231129	122100	178239341	1972	1972	1972	1972	44
494	20231129	122000	178152573	1972	1972	1972	1972	0
495	20231129	121900	178152573	1972	1972	1972	1972	0
496	20231129	121800	178152573	1972	1972	1972	1972	41
497	20231129	121700	178071721	1972	1974	1974	1972	2900
498	20231129	121600	172347418	1982	1982	1982	1982	0
499	20231129	121500	172347418	1982	1982	1982	1982	0
500	20231129	121400	172347418	1982	1982	1982	1982	0
501	20231129	121300	172347418	1982	1982	1982	1982	0
502	20231129	121200	172347418	1982	1982	1982	1982	2
503	20231129	121100	172343454	1973	1981	1981	1973	1322
504	20231129	121000	169727076	1980	1980	1980	1980	23
505	20231129	120900	169681536	1980	1980	1980	1980	977
506	20231129	120800	167747076	1980	1980	1980	1980	0
507	20231129	120700	167747076	1980	1980	1980	1980	0
508	20231129	120600	167747076	1980	1980	1980	1980	0
509	20231129	120500	167747076	1980	1980	1980	1980	0
510	20231129	120400	167747076	1980	1980	1980	1980	0
511	20231129	120300	167747076	1980	1980	1980	1980	0
512	20231129	120200	167747076	1980	1980	1980	1980	0
513	20231129	120100	167747076	1980	1980	1980	1980	0
514	20231129	120000	167747076	1980	1980	1980	1980	0
515	20231129	115900	167747076	1980	1980	1980	1976	422
516	20231129	115800	166911596	1980	1972	1980	1972	472
517	20231129	115700	165980062	1960	1968	1968	1960	305
518	20231129	115600	165379862	1968	1966	1968	1966	301
519	20231129	115500	164788094	1966	1966	1966	1966	0
520	20231129	115400	164788094	1966	1966	1966	1966	0
521	20231129	115300	164788094	1966	1963	1966	1963	40
522	20231129	115200	164709544	1956	1956	1956	1956	532
523	20231129	115100	163668952	1963	1963	1963	1963	367
524	20231129	115000	162948531	1963	1963	1963	1963	2
525	20231129	114900	162944605	1957	1957	1957	1957	533
526	20231129	114800	161901524	1956	1956	1956	1956	49
527	20231129	114700	161805680	1956	1956	1956	1956	0
528	20231129	114600	161805680	1956	1956	1956	1956	0
529	20231129	114500	161805680	1956	1956	1956	1956	18
530	20231129	114400	161770472	1956	1956	1956	1956	149
531	20231129	114300	161479028	1957	1957	1957	1957	0
532	20231129	114200	161479028	1957	1957	1957	1957	0
533	20231129	114100	161479028	1957	1957	1957	1957	3
534	20231129	114000	161473157	1956	1956	1956	1956	0
535	20231129	113900	161473157	1956	1956	1956	1956	19
536	20231129	113800	161435993	1956	1956	1956	1956	20
537	20231129	113700	161396873	1957	1960	1960	1957	41
538	20231129	113600	161316543	1963	1963	1963	1963	16
539	20231129	113500	161285135	1957	1957	1957	1957	0
540	20231129	113400	161285135	1957	1957	1957	1957	0
541	20231129	113300	161285135	1957	1957	1957	1957	0
542	20231129	113200	161285135	1957	1957	1957	1956	37
543	20231129	113100	161212760	1963	1963	1963	1963	0
544	20231129	113000	161212760	1963	1963	1963	1963	0
545	20231129	112900	161212760	1963	1963	1963	1963	0
546	20231129	112800	161212760	1963	1963	1963	1963	3
547	20231129	112700	161206871	1956	1957	1957	1956	1000
548	20231129	112600	159250470	1957	1957	1957	1957	0
549	20231129	112500	159250470	1957	1957	1957	1957	0
550	20231129	112400	159250470	1957	1957	1957	1957	1
551	20231129	112300	159248513	1956	1956	1956	1956	100
552	20231129	112200	159052913	1963	1958	1963	1957	1247
553	20231129	112100	156612389	1962	1962	1962	1962	0
554	20231129	112000	156612389	1962	1962	1962	1962	0
555	20231129	111900	156612389	1962	1962	1962	1962	0
556	20231129	111800	156612389	1962	1962	1962	1962	0
557	20231129	111700	156612389	1962	1962	1962	1962	201
558	20231129	111600	156218027	1962	1962	1962	1962	0
559	20231129	111500	156218027	1962	1962	1962	1962	0
560	20231129	111400	156218027	1962	1962	1962	1962	0
561	20231129	111300	156218027	1962	1962	1962	1962	10
562	20231129	111200	156198407	1962	1957	1962	1956	62
563	20231129	111100	156077073	1962	1962	1962	1962	18
564	20231129	111000	156041757	1962	1962	1962	1962	60
565	20231129	110900	155924037	1962	1962	1962	1962	0
566	20231129	110800	155924037	1962	1962	1962	1962	0
567	20231129	110700	155924037	1962	1962	1962	1962	23
568	20231129	110600	155878911	1963	1963	1963	1963	0
569	20231129	110500	155878911	1963	1963	1963	1963	60
570	20231129	110400	155761131	1962	1962	1962	1962	63
571	20231129	110300	155637525	1962	1962	1962	1962	0
572	20231129	110200	155637525	1962	1962	1962	1962	0
573	20231129	110100	155637525	1962	1962	1962	1962	0
574	20231129	110000	155637525	1962	1962	1962	1962	1
575	20231129	105900	155635563	1962	1962	1962	1962	45
576	20231129	105800	155547273	1962	1962	1962	1962	200
577	20231129	105700	155154873	1952	1952	1952	1952	0
578	20231129	105600	155154873	1952	1962	1962	1952	3302
579	20231129	105500	148676369	1952	1952	1952	1952	0
580	20231129	105400	148676369	1952	1952	1952	1952	0
581	20231129	105300	148676369	1952	1962	1962	1952	360
582	20231129	105200	147973549	1962	1962	1962	1962	0
583	20231129	105100	147973549	1962	1962	1962	1962	0
584	20231129	105000	147973549	1962	1962	1962	1962	0
585	20231129	104900	147973549	1962	1962	1962	1962	100
586	20231129	104800	147777349	1962	1962	1962	1962	0
587	20231129	104700	147777349	1962	1962	1962	1962	146
588	20231129	104600	147490897	1962	1962	1962	1962	0
589	20231129	104500	147490897	1962	1961	1962	1961	100
590	20231129	104400	147294700	1962	1962	1962	1962	200
591	20231129	104300	146902300	1962	1962	1962	1962	0
592	20231129	104200	146902300	1962	1962	1962	1962	0
593	20231129	104100	146902300	1962	1962	1962	1962	0
594	20231129	104000	146902300	1962	1953	1962	1951	3992
595	20231129	103900	139075067	1961	1961	1961	1961	5
596	20231129	103800	139065262	1962	1962	1962	1962	0
597	20231129	103700	139065262	1962	1962	1962	1962	0
598	20231129	103600	139065262	1962	1962	1962	1962	0
599	20231129	103500	139065262	1962	1953	1962	1953	7
600	20231129	103400	139051582	1962	1962	1962	1962	50
601	20231129	103300	138953482	1962	1962	1962	1962	15
602	20231129	103200	138924052	1962	1962	1962	1962	7
603	20231129	103100	138910318	1962	1962	1962	1962	5
604	20231129	103000	138900508	1962	1962	1962	1962	300
605	20231129	102900	138311908	1963	1963	1963	1963	0
606	20231129	102800	138311908	1963	1963	1963	1963	0
607	20231129	102700	138311908	1963	1963	1963	1963	0
608	20231129	102600	138311908	1963	1963	1963	1963	0
609	20231129	102500	138311908	1963	1963	1963	1963	0
610	20231129	102400	138311908	1963	1963	1963	1963	0
611	20231129	102300	138311908	1963	1963	1963	1963	20
612	20231129	102200	138272648	1963	1963	1963	1963	10
613	20231129	102100	138253018	1953	1953	1953	1953	0
614	20231129	102000	138253018	1953	1954	1954	1953	2
615	20231129	101900	138249111	1952	1952	1952	1952	0
616	20231129	101800	138249111	1952	1952	1952	1952	0
617	20231129	101700	138249111	1952	1952	1952	1952	0
618	20231129	101600	138249111	1952	1956	1956	1952	319
619	20231129	101500	137626407	1966	1966	1966	1966	60
620	20231129	101400	137508447	1967	1967	1967	1967	0
621	20231129	101300	137508447	1967	1967	1967	1967	0
622	20231129	101200	137508447	1967	1967	1967	1967	2
623	20231129	101100	137504513	1952	1952	1952	1952	0
624	20231129	101000	137504513	1952	1952	1952	1952	55
625	20231129	100900	137397153	1970	1971	1972	1970	510
626	20231129	100800	136391578	1970	1970	1970	1970	0
627	20231129	100700	136391578	1970	1970	1970	1970	367
628	20231129	100600	135668588	1970	1970	1970	1970	70
629	20231129	100500	135530688	1970	1963	1970	1963	2001
630	20231129	100400	131599205	1950	1944	1950	1944	3326
631	20231129	100300	125114495	1943	1943	1943	1943	20
632	20231129	100200	125075635	1943	1944	1944	1943	150
633	20231129	100100	124784085	1944	1944	1944	1944	101
634	20231129	100000	124587741	1944	1944	1944	1944	15
635	20231129	095900	124558581	1943	1943	1943	1943	0
636	20231129	095800	124558581	1943	1943	1943	1943	0
637	20231129	095700	124558581	1943	1943	1943	1943	0
638	20231129	095600	124558581	1943	1943	1943	1943	50
639	20231129	095500	124461431	1943	1945	1945	1943	1158
640	20231129	095400	122209818	1945	1947	1947	1945	1629
641	20231129	095300	119040895	1950	1954	1954	1950	1052
642	20231129	095200	116988537	1954	1954	1954	1954	2
643	20231129	095100	116984629	1954	1954	1954	1954	142
644	20231129	095000	116707161	1954	1954	1954	1954	0
645	20231129	094900	116707161	1954	1954	1954	1954	0
646	20231129	094800	116707161	1954	1955	1955	1954	11
647	20231129	094700	116685657	1955	1955	1955	1955	343
648	20231129	094600	116015092	1955	1955	1955	1955	0
649	20231129	094500	116015092	1955	1955	1955	1955	1000
650	20231129	094400	114060092	1955	1956	1956	1955	200
651	20231129	094300	113669065	1969	1969	1969	1969	0
652	20231129	094200	113669065	1969	1969	1969	1969	0
653	20231129	094100	113669065	1969	1969	1969	1969	100
654	20231129	094000	113472165	1970	1970	1970	1970	10
655	20231129	093900	113452465	1970	1970	1970	1970	0
656	20231129	093800	113452465	1970	1970	1970	1970	0
657	20231129	093700	113452465	1970	1970	1970	1970	1016
658	20231129	093600	111450945	1970	1970	1970	1970	0
659	20231129	093500	111450945	1970	1969	1970	1969	200
660	20231129	093400	111057132	1972	1956	1972	1952	3185
661	20231129	093300	104837639	1973	1956	1973	1956	99
662	20231129	093200	104642992	1975	1975	1975	1975	0
663	20231129	093100	104642992	1975	1975	1975	1975	5
664	20231129	093000	104633117	1954	1958	1958	1954	1254
665	20231129	092900	102179894	1958	1967	1967	1958	2902
666	20231129	092800	96490016	1980	1980	1980	1980	157
667	20231129	092700	96179156	1980	1980	1980	1980	5
668	20231129	092600	96169256	1981	1981	1981	1981	85
669	20231129	092500	96000871	1981	1981	1981	1981	915
670	20231129	092400	94188256	1981	1981	1981	1981	253
671	20231129	092300	93687063	1981	1981	1981	1981	0
672	20231129	092200	93687063	1981	1960	1982	1960	2006
673	20231129	092100	89713617	1980	1965	1980	1960	97
674	20231129	092000	89523117	1965	1981	1981	1965	153
675	20231129	091900	89221715	1981	1981	1981	1981	0
676	20231129	091800	89221715	1981	1980	1981	1980	1116
677	20231129	091700	87011431	1980	1981	1981	1957	200
678	20231129	091600	86617721	1981	1953	1981	1953	831
679	20231129	091500	84980451	1953	1977	1977	1944	2207
680	20231129	091400	80649279	1983	1983	1984	1979	1848
681	20231129	091300	76985721	1983	1992	1993	1983	5488
682	20231129	091200	66070961	1992	1993	2000	1992	2300
683	20231129	091100	61487514	1993	2005	2005	1993	4907
684	20231129	091000	51702286	2005	2005	2005	2005	0
685	20231129	090900	51702286	2005	2000	2005	1995	328
686	20231129	090800	51044751	2000	2005	2005	2000	663
687	20231129	090700	49716751	1993	2020	2020	1993	7516
688	20231129	090600	34585786	2030	2005	2030	2000	7030
689	20231129	090500	20419851	2005	1995	2010	1993	1532
690	20231129	090400	17356380	1995	1993	1995	1993	111
691	20231129	090300	17135154	1993	1979	1993	1979	3359
692	20231129	090200	10467925	1979	1979	1979	1979	1253
693	20231129	090100	7988238	1972	1993	1993	1970	437
694	20231129	090000	7119443	1963	1974	1988	1963	3567