KissMeData/011930/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	185600	1579244711	1940	1940	1940	1940	22490
3	20231117	185500	1579244711	1940	1940	1940	1940	0
4	20231117	185400	1579244711	1940	1940	1940	1940	0
5	20231117	185300	1579244711	1940	1940	1940	1940	0
6	20231117	185200	1579244711	1940	1940	1940	1940	0
7	20231117	185100	1579244711	1940	1940	1940	1940	0
8	20231117	185000	1579244711	1940	1940	1940	1940	0
9	20231117	184900	1579244711	1940	1940	1940	1940	0
10	20231117	184800	1579244711	1940	1940	1940	1940	0
11	20231117	184700	1579244711	1940	1940	1940	1940	0
12	20231117	184600	1579244711	1940	1940	1940	1940	0
13	20231117	184500	1579244711	1940	1940	1940	1940	0
14	20231117	184400	1579244711	1940	1940	1940	1940	0
15	20231117	184300	1579244711	1940	1940	1940	1940	0
16	20231117	184200	1579244711	1940	1940	1940	1940	0
17	20231117	184100	1579244711	1940	1940	1940	1940	0
18	20231117	184000	1579244711	1940	1940	1940	1940	0
19	20231117	183900	1579244711	1940	1940	1940	1940	0
20	20231117	183800	1579244711	1940	1940	1940	1940	0
21	20231117	183700	1579244711	1940	1940	1940	1940	0
22	20231117	183600	1579244711	1940	1940	1940	1940	0
23	20231117	183500	1579244711	1940	1940	1940	1940	0
24	20231117	183400	1579244711	1940	1940	1940	1940	0
25	20231117	183300	1579244711	1940	1940	1940	1940	0
26	20231117	183200	1579244711	1940	1940	1940	1940	0
27	20231117	183100	1579244711	1940	1940	1940	1940	0
28	20231117	183000	1579244711	1940	1940	1940	1940	0
29	20231117	182900	1579244711	1940	1940	1940	1940	0
30	20231117	182800	1579244711	1940	1940	1940	1940	0
31	20231117	182700	1579244711	1940	1940	1940	1940	0
32	20231117	182600	1579244711	1940	1940	1940	1940	22490
33	20231117	182500	1579244711	1940	1940	1940	1940	0
34	20231117	182400	1579244711	1940	1940	1940	1940	0
35	20231117	182300	1579244711	1940	1940	1940	1940	0
36	20231117	182200	1579244711	1940	1940	1940	1940	0
37	20231117	182100	1579244711	1940	1940	1940	1940	0
38	20231117	182000	1579244711	1940	1940	1940	1940	0
39	20231117	181900	1579244711	1940	1940	1940	1940	0
40	20231117	181800	1579244711	1940	1940	1940	1940	0
41	20231117	181700	1579244711	1940	1940	1940	1940	0
42	20231117	181600	1579244711	1940	1940	1940	1940	0
43	20231117	181500	1579244711	1940	1940	1940	1940	0
44	20231117	181400	1579244711	1940	1940	1940	1940	0
45	20231117	181300	1579244711	1940	1940	1940	1940	0
46	20231117	181200	1579244711	1940	1940	1940	1940	0
47	20231117	181100	1579244711	1940	1940	1940	1940	0
48	20231117	181000	1579244711	1940	1940	1940	1940	0
49	20231117	180900	1579244711	1940	1940	1940	1940	0
50	20231117	180800	1579244711	1940	1940	1940	1940	0
51	20231117	180700	1579244711	1940	1940	1940	1940	0
52	20231117	180600	1579244711	1940	1940	1940	1940	0
53	20231117	180500	1579244711	1940	1940	1940	1940	0
54	20231117	180400	1579244711	1940	1940	1940	1940	0
55	20231117	180300	1579244711	1940	1940	1940	1940	0
56	20231117	180200	1579244711	1940	1940	1940	1940	0
57	20231117	180100	1579244711	1940	1940	1940	1940	0
58	20231117	180000	1579244711	1940	1940	1940	1940	0
59	20231117	175900	1579244711	1940	1940	1940	1940	0
60	20231117	175800	1579244711	1940	1940	1940	1940	0
61	20231117	175700	1579244711	1940	1940	1940	1940	0
62	20231117	175600	1579244711	1940	1940	1940	1940	22490
63	20231117	175500	1579244711	1940	1940	1940	1940	0
64	20231117	175400	1579244711	1940	1940	1940	1940	0
65	20231117	175300	1579244711	1940	1940	1940	1940	0
66	20231117	175200	1579244711	1940	1940	1940	1940	0
67	20231117	175100	1579244711	1940	1940	1940	1940	0
68	20231117	175000	1579244711	1940	1940	1940	1940	0
69	20231117	174900	1579244711	1940	1940	1940	1940	0
70	20231117	174800	1579244711	1940	1940	1940	1940	0
71	20231117	174700	1579244711	1940	1940	1940	1940	0
72	20231117	174600	1579244711	1940	1940	1940	1940	0
73	20231117	174500	1579244711	1940	1940	1940	1940	0
74	20231117	174400	1579244711	1940	1940	1940	1940	0
75	20231117	174300	1579244711	1940	1940	1940	1940	0
76	20231117	174200	1579244711	1940	1940	1940	1940	0
77	20231117	174100	1579244711	1940	1940	1940	1940	0
78	20231117	174000	1579244711	1940	1940	1940	1940	0
79	20231117	173900	1579244711	1940	1940	1940	1940	0
80	20231117	173800	1579244711	1940	1940	1940	1940	0
81	20231117	173700	1579244711	1940	1940	1940	1940	0
82	20231117	173600	1579244711	1940	1940	1940	1940	0
83	20231117	173500	1579244711	1940	1940	1940	1940	0
84	20231117	173400	1579244711	1940	1940	1940	1940	0
85	20231117	173300	1579244711	1940	1940	1940	1940	0
86	20231117	173200	1579244711	1940	1940	1940	1940	0
87	20231117	173100	1579244711	1940	1940	1940	1940	0
88	20231117	173000	1579244711	1940	1940	1940	1940	0
89	20231117	172900	1579244711	1940	1940	1940	1940	0
90	20231117	172800	1579244711	1940	1940	1940	1940	0
91	20231117	172700	1579244711	1940	1940	1940	1940	0
92	20231117	172600	1579244711	1940	1940	1940	1940	22490
93	20231117	172500	1579244711	1940	1940	1940	1940	0
94	20231117	172400	1579244711	1940	1940	1940	1940	0
95	20231117	172300	1579244711	1940	1940	1940	1940	0
96	20231117	172200	1579244711	1940	1940	1940	1940	0
97	20231117	172100	1579244711	1940	1940	1940	1940	0
98	20231117	172000	1579244711	1940	1940	1940	1940	0
99	20231117	171900	1579244711	1940	1940	1940	1940	0
100	20231117	171800	1579244711	1940	1940	1940	1940	0
101	20231117	171700	1579244711	1940	1940	1940	1940	0
102	20231117	171600	1579244711	1940	1940	1940	1940	0
103	20231117	171500	1579244711	1940	1940	1940	1940	0
104	20231117	171400	1579244711	1940	1940	1940	1940	0
105	20231117	171300	1579244711	1940	1940	1940	1940	0
106	20231117	171200	1579244711	1940	1940	1940	1940	0
107	20231117	171100	1579244711	1940	1940	1940	1940	0
108	20231117	171000	1579244711	1940	1940	1940	1940	0
109	20231117	170900	1579244711	1940	1940	1940	1940	0
110	20231117	170800	1579244711	1940	1940	1940	1940	0
111	20231117	170700	1579244711	1940	1940	1940	1940	0
112	20231117	170600	1579244711	1940	1940	1940	1940	0
113	20231117	170500	1579244711	1940	1940	1940	1940	0
114	20231117	170400	1579244711	1940	1940	1940	1940	0
115	20231117	170300	1579244711	1940	1940	1940	1940	0
116	20231117	170200	1579244711	1940	1940	1940	1940	0
117	20231117	170100	1579244711	1940	1940	1940	1940	0
118	20231117	170000	1579244711	1940	1940	1940	1940	0
119	20231117	165900	1579244711	1940	1940	1940	1940	0
120	20231117	165800	1579244711	1940	1940	1940	1940	0
121	20231117	165700	1579244711	1940	1940	1940	1940	0
122	20231117	165600	1579244711	1940	1940	1940	1940	22490
123	20231117	165500	1579244711	1940	1940	1940	1940	0
124	20231117	165400	1579244711	1940	1940	1940	1940	0
125	20231117	165300	1579244711	1940	1940	1940	1940	0
126	20231117	165200	1579244711	1940	1940	1940	1940	0
127	20231117	165100	1579244711	1940	1940	1940	1940	0
128	20231117	165000	1579244711	1940	1940	1940	1940	0
129	20231117	164900	1579244711	1940	1940	1940	1940	0
130	20231117	164800	1579244711	1940	1940	1940	1940	0
131	20231117	164700	1579244711	1940	1940	1940	1940	0
132	20231117	164600	1579244711	1940	1940	1940	1940	0
133	20231117	164500	1579244711	1940	1940	1940	1940	0
134	20231117	164400	1579244711	1940	1940	1940	1940	0
135	20231117	164300	1579244711	1940	1940	1940	1940	0
136	20231117	164200	1579244711	1940	1940	1940	1940	0
137	20231117	164100	1579244711	1940	1940	1940	1940	0
138	20231117	164000	1579244711	1940	1940	1940	1940	0
139	20231117	163900	1579244711	1940	1940	1940	1940	0
140	20231117	163800	1579244711	1940	1940	1940	1940	0
141	20231117	163700	1579244711	1940	1940	1940	1940	0
142	20231117	163600	1579244711	1940	1940	1940	1940	0
143	20231117	163500	1579244711	1940	1940	1940	1940	0
144	20231117	163400	1579244711	1940	1940	1940	1940	0
145	20231117	163300	1579244711	1940	1940	1940	1940	0
146	20231117	163200	1579244711	1940	1940	1940	1940	0
147	20231117	163100	1579244711	1940	1940	1940	1940	0
148	20231117	163000	1579244711	1940	1940	1940	1940	0
149	20231117	162900	1579244711	1940	1940	1940	1940	0
150	20231117	162800	1579244711	1940	1940	1940	1940	0
151	20231117	162700	1579244711	1940	1940	1940	1940	0
152	20231117	162600	1579244711	1940	1940	1940	1940	22490
153	20231117	162500	1579244711	1940	1940	1940	1940	0
154	20231117	162400	1579244711	1940	1940	1940	1940	0
155	20231117	162300	1579244711	1940	1940	1940	1940	0
156	20231117	162200	1579244711	1940	1940	1940	1940	0
157	20231117	162100	1579244711	1940	1940	1940	1940	0
158	20231117	162000	1579244711	1940	1940	1940	1940	0
159	20231117	161900	1579244711	1940	1940	1940	1940	0
160	20231117	161800	1579244711	1940	1940	1940	1940	0
161	20231117	161700	1579244711	1940	1940	1940	1940	0
162	20231117	161600	1579244711	1940	1940	1940	1940	0
163	20231117	161500	1579244711	1940	1940	1940	1940	0
164	20231117	161400	1579244711	1940	1940	1940	1940	0
165	20231117	161300	1579244711	1940	1940	1940	1940	0
166	20231117	161200	1579244711	1940	1940	1940	1940	0
167	20231117	161100	1579244711	1940	1940	1940	1940	0
168	20231117	161000	1579244711	1940	1940	1940	1940	0
169	20231117	160900	1579244711	1940	1940	1940	1940	0
170	20231117	160800	1579244711	1940	1940	1940	1940	0
171	20231117	160700	1579244711	1940	1940	1940	1940	0
172	20231117	160600	1579244711	1940	1940	1940	1940	0
173	20231117	160500	1579244711	1940	1940	1940	1940	0
174	20231117	160400	1579244711	1940	1940	1940	1940	0
175	20231117	160300	1579244711	1940	1940	1940	1940	0
176	20231117	160200	1579244711	1940	1940	1940	1940	0
177	20231117	160100	1579244711	1940	1940	1940	1940	0
178	20231117	160000	1579244711	1940	1940	1940	1940	0
179	20231117	155900	1579244711	1940	1940	1940	1940	0
180	20231117	155800	1579244711	1940	1940	1940	1940	0
181	20231117	155700	1579244711	1940	1940	1940	1940	0
182	20231117	155600	1579244711	1940	1940	1940	1940	22490
183	20231117	155500	1579244711	1940	1940	1940	1940	0
184	20231117	155400	1579244711	1940	1940	1940	1940	0
185	20231117	155300	1579244711	1940	1940	1940	1940	0
186	20231117	155200	1579244711	1940	1940	1940	1940	0
187	20231117	155100	1579244711	1940	1940	1940	1940	0
188	20231117	155000	1579244711	1940	1940	1940	1940	0
189	20231117	154900	1579244711	1940	1940	1940	1940	0
190	20231117	154800	1579244711	1940	1940	1940	1940	0
191	20231117	154700	1579244711	1940	1940	1940	1940	0
192	20231117	154600	1579244711	1940	1940	1940	1940	0
193	20231117	154500	1579244711	1940	1940	1940	1940	0
194	20231117	154400	1579244711	1940	1940	1940	1940	0
195	20231117	154300	1579244711	1940	1940	1940	1940	0
196	20231117	154200	1579244711	1940	1940	1940	1940	0
197	20231117	154100	1579244711	1940	1940	1940	1940	0
198	20231117	154000	1579244711	1940	1940	1940	1940	0
199	20231117	153900	1579244711	1940	1940	1940	1940	0
200	20231117	153800	1579244711	1940	1940	1940	1940	0
201	20231117	153700	1579244711	1940	1940	1940	1940	0
202	20231117	153600	1579244711	1940	1940	1940	1940	0
203	20231117	153500	1579244711	1940	1940	1940	1940	0
204	20231117	153400	1579244711	1940	1940	1940	1940	0
205	20231117	153300	1579244711	1940	1940	1940	1940	0
206	20231117	153200	1579244711	1940	1940	1940	1940	0
207	20231117	153100	1579244711	1940	1940	1940	1940	0
208	20231117	153000	1579244711	1940	1940	1940	1940	22490
209	20231117	152900	1535614111	1940	1940	1940	1940	0
210	20231117	152800	1535614111	1940	1940	1940	1940	0
211	20231117	152700	1535614111	1940	1940	1940	1940	0
212	20231117	152600	1535614111	1940	1940	1940	1940	0
213	20231117	152500	1535614111	1940	1940	1940	1940	0
214	20231117	152400	1535614111	1940	1940	1940	1940	0
215	20231117	152300	1535614111	1940	1940	1940	1940	0
216	20231117	152200	1535614111	1940	1940	1940	1940	0
217	20231117	152100	1535614111	1940	1940	1940	1940	0
218	20231117	152000	1535614111	1940	1940	1940	1940	0
219	20231117	151900	1535614111	1940	1941	1941	1940	9318
220	20231117	151800	1517535230	1940	1940	1941	1940	1614
221	20231117	151700	1514402567	1940	1940	1941	1940	8470
222	20231117	151600	1497970765	1940	1940	1941	1940	4718
223	20231117	151500	1488817838	1940	1941	1941	1940	2294
224	20231117	151400	1484366173	1941	1942	1942	1941	2499
225	20231117	151300	1479515534	1941	1941	1941	1941	315
226	20231117	151200	1478904119	1941	1942	1942	1941	784
227	20231117	151100	1477381930	1942	1941	1942	1941	2131
228	20231117	151000	1473244409	1941	1941	1942	1941	1428
229	20231117	150900	1470472559	1941	1941	1941	1940	570
230	20231117	150800	1469366190	1941	1941	1941	1941	163
231	20231117	150700	1469049807	1941	1941	1941	1941	210
232	20231117	150600	1468642197	1941	1941	1941	1941	660
233	20231117	150500	1467361137	1941	1941	1941	1941	4612
234	20231117	150400	1458409245	1941	1941	1941	1941	522
235	20231117	150300	1457396043	1941	1942	1942	1941	9899
236	20231117	150200	1438180388	1942	1943	1944	1942	192
237	20231117	150100	1437807367	1945	1944	1945	1944	523
238	20231117	150000	1436790134	1941	1941	1945	1941	1664
239	20231117	145900	1433557270	1945	1943	1945	1941	773
240	20231117	145800	1432055843	1945	1943	1945	1943	21
241	20231117	145700	1432015005	1942	1942	1942	1942	678
242	20231117	145600	1430698329	1941	1941	1942	1941	6129
243	20231117	145500	1418801882	1941	1946	1946	1941	6551
244	20231117	145400	1406078865	1944	1944	1944	1944	0
245	20231117	145300	1406078865	1944	1944	1944	1944	129
246	20231117	145200	1405828089	1945	1946	1946	1944	184
247	20231117	145100	1405470299	1946	1944	1946	1944	2012
248	20231117	145000	1401558949	1943	1943	1943	1943	292
249	20231117	144900	1400991593	1943	1943	1943	1943	0
250	20231117	144800	1400991593	1943	1944	1944	1943	615
251	20231117	144700	1399796623	1945	1945	1945	1945	0
252	20231117	144600	1399796623	1945	1946	1946	1945	203
253	20231117	144500	1399401686	1946	1943	1946	1943	303
254	20231117	144400	1398812057	1946	1946	1946	1946	56
255	20231117	144300	1398703081	1945	1945	1946	1942	9971
256	20231117	144200	1379321522	1945	1945	1945	1944	3783
257	20231117	144100	1371963590	1946	1945	1946	1944	1570
258	20231117	144000	1368909949	1945	1945	1945	1945	7924
259	20231117	143900	1353497769	1945	1946	1946	1945	617
260	20231117	143800	1352297166	1946	1946	1946	1946	1971
261	20231117	143700	1348461600	1946	1947	1947	1946	192
262	20231117	143600	1348087963	1947	1947	1947	1946	2460
263	20231117	143500	1343300782	1947	1947	1947	1947	31
264	20231117	143400	1343240425	1947	1947	1947	1947	3
265	20231117	143300	1343234584	1946	1949	1949	1946	692
266	20231117	143200	1341887363	1949	1949	1949	1949	20
267	20231117	143100	1341848383	1949	1947	1949	1947	2634
268	20231117	143000	1336715469	1947	1948	1948	1947	16835
269	20231117	142900	1303931060	1949	1949	1949	1949	6
270	20231117	142800	1303919366	1948	1948	1948	1948	859
271	20231117	142700	1302246034	1949	1949	1949	1949	411
272	20231117	142600	1301444995	1949	1949	1949	1949	562
273	20231117	142500	1300349657	1948	1948	1948	1948	1
274	20231117	142400	1300347709	1948	1949	1949	1948	1000
275	20231117	142300	1298399409	1948	1948	1948	1948	1
276	20231117	142200	1298397461	1949	1949	1949	1949	0
277	20231117	142100	1298397461	1949	1949	1949	1949	1
278	20231117	142000	1298395512	1948	1948	1948	1948	2500
279	20231117	141900	1293525512	1948	1948	1948	1948	2813
280	20231117	141800	1288045788	1948	1948	1948	1947	6020
281	20231117	141700	1276324257	1948	1948	1948	1948	0
282	20231117	141600	1276324257	1948	1948	1948	1948	5059
283	20231117	141500	1266469325	1948	1948	1948	1948	2154
284	20231117	141400	1262273333	1949	1949	1949	1949	2913
285	20231117	141300	1256595896	1950	1953	1953	1950	775
286	20231117	141200	1255084377	1950	1950	1954	1949	725
287	20231117	141100	1253668445	1954	1952	1954	1950	748
288	20231117	141000	1252208329	1950	1950	1950	1950	1898
289	20231117	140900	1248507229	1950	1950	1950	1950	502
290	20231117	140800	1247528329	1951	1951	1951	1950	1545
291	20231117	140700	1244515462	1951	1951	1951	1951	10
292	20231117	140600	1244495952	1951	1951	1951	1951	27
293	20231117	140500	1244443275	1952	1953	1953	1952	1095
294	20231117	140400	1242305787	1953	1953	1953	1953	3
295	20231117	140300	1242299928	1953	1953	1953	1953	0
296	20231117	140200	1242299928	1953	1953	1953	1953	1018
297	20231117	140100	1240311774	1953	1953	1953	1953	1310
298	20231117	140000	1237753344	1952	1952	1952	1952	479
299	20231117	135900	1236818336	1951	1951	1951	1951	1
300	20231117	135800	1236816385	1952	1952	1952	1952	6
301	20231117	135700	1236804673	1952	1952	1952	1952	1819
302	20231117	135600	1233253985	1952	1950	1952	1950	756
303	20231117	135500	1231778459	1952	1951	1952	1950	2035
304	20231117	135400	1227807467	1951	1951	1951	1951	23
305	20231117	135300	1227762594	1949	1950	1950	1949	884
306	20231117	135200	1226039676	1950	1950	1951	1950	2741
307	20231117	135100	1220694239	1951	1950	1951	1950	3845
308	20231117	135000	1213195447	1951	1951	1951	1951	2302
309	20231117	134900	1208704245	1951	1950	1951	1950	34
310	20231117	134800	1208637932	1951	1951	1951	1951	1030
311	20231117	134700	1206628402	1951	1951	1951	1951	16
312	20231117	134600	1206597186	1951	1952	1952	1951	95
313	20231117	134500	1206411814	1952	1952	1952	1952	95
314	20231117	134400	1206226374	1951	1951	1951	1950	388
315	20231117	134300	1205469741	1950	1950	1950	1950	363
316	20231117	134200	1204761891	1950	1950	1950	1950	27
317	20231117	134100	1204709241	1950	1950	1950	1950	38
318	20231117	134000	1204635141	1950	1949	1950	1949	374
319	20231117	133900	1203906153	1949	1950	1950	1949	57
320	20231117	133800	1203795048	1950	1950	1950	1950	66
321	20231117	133700	1203666348	1949	1949	1949	1949	333
322	20231117	133600	1203017331	1949	1950	1950	1949	110
323	20231117	133500	1202802931	1950	1952	1952	1950	1122
324	20231117	133400	1200615011	1952	1950	1952	1949	271
325	20231117	133300	1200086451	1950	1950	1950	1949	52
326	20231117	133200	1199985086	1950	1950	1950	1950	25
327	20231117	133100	1199936336	1950	1949	1950	1949	71
328	20231117	133000	1199797899	1949	1948	1949	1948	132
329	20231117	132900	1199540678	1949	1949	1949	1949	15
330	20231117	132800	1199511443	1949	1949	1949	1949	3
331	20231117	132700	1199505596	1948	1949	1949	1948	6
332	20231117	132600	1199493907	1949	1949	1949	1949	34
333	20231117	132500	1199427641	1948	1949	1949	1948	15
334	20231117	132400	1199398407	1949	1949	1949	1949	1
335	20231117	132300	1199396458	1949	1949	1949	1948	1723
336	20231117	132200	1196038844	1949	1949	1949	1949	4
337	20231117	132100	1196031048	1948	1949	1949	1948	907
338	20231117	132000	1194264159	1948	1949	1949	1948	637
339	20231117	131900	1193022665	1949	1950	1950	1949	1228
340	20231117	131800	1190629225	1950	1950	1950	1950	3
341	20231117	131700	1190623375	1950	1950	1950	1950	2
342	20231117	131600	1190619475	1950	1950	1950	1950	1
343	20231117	131500	1190617525	1950	1950	1950	1950	10
344	20231117	131400	1190598025	1950	1949	1950	1949	50
345	20231117	131300	1190500574	1950	1950	1950	1950	5
346	20231117	131200	1190490824	1950	1950	1950	1949	344
347	20231117	131100	1189820357	1950	1950	1950	1950	5
348	20231117	131000	1189810607	1950	1950	1950	1950	2
349	20231117	130900	1189806707	1949	1949	1949	1949	20
350	20231117	130800	1189767727	1949	1950	1950	1949	212
351	20231117	130700	1189354438	1950	1950	1950	1949	239
352	20231117	130600	1188888607	1950	1950	1950	1950	0
353	20231117	130500	1188888607	1950	1952	1952	1950	1726
354	20231117	130400	1185522752	1951	1952	1952	1950	292
355	20231117	130300	1184953024	1952	1950	1952	1950	62
356	20231117	130200	1184832004	1950	1949	1952	1949	1126
357	20231117	130100	1182634331	1950	1953	1953	1950	2012
358	20231117	130000	1178710895	1953	1948	1953	1948	119
359	20231117	125900	1178479078	1948	1949	1949	1948	47
360	20231117	125800	1178387504	1951	1953	1954	1950	76
361	20231117	125700	1178239079	1954	1950	1954	1950	58
362	20231117	125600	1178125861	1950	1950	1950	1950	26
363	20231117	125500	1178075161	1948	1948	1948	1947	638
364	20231117	125400	1176832648	1948	1947	1948	1947	15
365	20231117	125300	1176803437	1947	1948	1948	1947	15
366	20231117	125200	1176774230	1948	1947	1948	1947	28
367	20231117	125100	1176719688	1948	1948	1948	1948	105
368	20231117	125000	1176515148	1948	1949	1949	1948	1586
369	20231117	124900	1173425365	1949	1949	1949	1949	11
370	20231117	124800	1173403926	1948	1948	1948	1948	5
371	20231117	124700	1173394186	1947	1948	1948	1947	550
372	20231117	124600	1172323331	1947	1947	1947	1947	32
373	20231117	124500	1172261027	1947	1948	1948	1947	2853
374	20231117	124400	1166705002	1948	1948	1948	1948	0
375	20231117	124300	1166705002	1948	1950	1950	1948	129
376	20231117	124200	1166453666	1950	1950	1950	1948	610
377	20231117	124100	1165264610	1950	1950	1950	1950	2
378	20231117	124000	1165260710	1952	1949	1952	1949	22
379	20231117	123900	1165217823	1949	1949	1949	1949	0
380	20231117	123800	1165217823	1949	1949	1949	1948	548
381	20231117	123700	1164150191	1949	1949	1949	1949	530
382	20231117	123600	1163117221	1949	1949	1949	1949	1090
383	20231117	123500	1160992811	1949	1948	1949	1948	40
384	20231117	123400	1160914885	1948	1947	1948	1947	1014
385	20231117	123300	1158940587	1947	1947	1947	1947	49
386	20231117	123200	1158845184	1947	1945	1947	1944	4323
387	20231117	123100	1150430262	1945	1945	1945	1945	951
388	20231117	123000	1148580567	1944	1945	1945	1944	2332
389	20231117	122900	1144046830	1945	1945	1945	1944	331
390	20231117	122800	1143403141	1945	1945	1945	1945	120
391	20231117	122700	1143169741	1945	1946	1946	1945	7749
392	20231117	122600	1128097886	1945	1946	1947	1945	5705
393	20231117	122500	1116997826	1946	1946	1946	1946	0
394	20231117	122400	1116997826	1946	1947	1947	1946	1912
395	20231117	122300	1113275662	1947	1947	1947	1947	31
396	20231117	122200	1113215305	1946	1946	1946	1946	200
397	20231117	122100	1112826105	1946	1946	1946	1946	301
398	20231117	122000	1112240359	1946	1946	1946	1946	2298
399	20231117	121900	1107768451	1946	1946	1946	1946	1
400	20231117	121800	1107766505	1946	1947	1947	1946	363
401	20231117	121700	1107059754	1947	1947	1947	1947	47
402	20231117	121600	1106968245	1947	1949	1949	1947	515
403	20231117	121500	1105964840	1949	1946	1949	1946	306
404	20231117	121400	1105369268	1947	1949	1949	1947	1226
405	20231117	121300	1102982004	1947	1948	1948	1947	1420
406	20231117	121200	1100215973	1949	1950	1950	1949	2460
407	20231117	121100	1095419299	1950	1950	1950	1950	4
408	20231117	121000	1095411499	1949	1949	1949	1949	163
409	20231117	120900	1095093812	1950	1950	1950	1950	10
410	20231117	120800	1095074312	1952	1952	1952	1952	104
411	20231117	120700	1094871304	1952	1952	1952	1948	148
412	20231117	120600	1094582948	1952	1950	1952	1950	44
413	20231117	120500	1094497104	1949	1950	1950	1948	183
414	20231117	120400	1094140444	1950	1949	1950	1949	84
415	20231117	120300	1093976681	1948	1950	1950	1948	11536
416	20231117	120200	1071484458	1952	1952	1952	1951	353
417	20231117	120100	1070795730	1950	1951	1951	1950	321
418	20231117	120000	1070169729	1950	1951	1951	1950	65
419	20231117	115900	1070042964	1950	1950	1950	1950	62
420	20231117	115800	1069922064	1950	1951	1951	1950	113
421	20231117	115700	1069701701	1951	1951	1951	1951	405
422	20231117	115600	1068911546	1951	1954	1954	1951	190
423	20231117	115500	1068540706	1954	1952	1954	1952	47
424	20231117	115400	1068448960	1952	1952	1952	1952	201
425	20231117	115300	1068056608	1951	1952	1952	1951	2224
426	20231117	115200	1063717582	1952	1953	1953	1952	151
427	20231117	115100	1063422730	1952	1953	1953	1952	131
428	20231117	115000	1063166918	1952	1952	1953	1952	155
429	20231117	114900	1062864258	1953	1953	1953	1953	10
430	20231117	114800	1062844728	1952	1952	1952	1952	5
431	20231117	114700	1062834968	1952	1951	1953	1951	725
432	20231117	114600	1061419967	1952	1953	1953	1952	40
433	20231117	114500	1061341877	1953	1952	1953	1951	1101
434	20231117	114400	1059192700	1952	1952	1953	1952	1106
435	20231117	114300	1057033787	1952	1952	1952	1952	5
436	20231117	114200	1057024027	1953	1953	1953	1953	161
437	20231117	114100	1056709594	1953	1953	1953	1953	15
438	20231117	114000	1056680299	1953	1952	1953	1952	331
439	20231117	113900	1056033884	1953	1953	1954	1953	626
440	20231117	113800	1054811304	1952	1952	1952	1952	0
441	20231117	113700	1054811304	1952	1952	1952	1952	0
442	20231117	113600	1054811304	1952	1952	1952	1952	67
443	20231117	113500	1054680520	1952	1952	1952	1952	130
444	20231117	113400	1054426760	1954	1954	1954	1954	18
445	20231117	113300	1054391588	1952	1953	1953	1952	409
446	20231117	113200	1053593065	1953	1954	1954	1952	507
447	20231117	113100	1052603393	1954	1953	1954	1953	24
448	20231117	113000	1052556519	1953	1953	1953	1952	1006
449	20231117	112900	1050592569	1954	1954	1954	1954	2
450	20231117	112800	1050588661	1954	1954	1954	1954	3
451	20231117	112700	1050582799	1953	1953	1953	1953	1
452	20231117	112600	1050580846	1953	1954	1954	1953	1233
453	20231117	112500	1048172394	1954	1954	1954	1954	1010
454	20231117	112400	1046198854	1954	1954	1954	1954	21
455	20231117	112300	1046157820	1954	1954	1954	1954	185
456	20231117	112200	1045796330	1954	1954	1954	1954	21
457	20231117	112100	1045755296	1954	1954	1954	1953	169
458	20231117	112000	1045425071	1954	1954	1954	1953	140
459	20231117	111900	1045151581	1953	1953	1953	1953	68
460	20231117	111800	1045018777	1953	1952	1953	1952	253
461	20231117	111700	1044524691	1952	1952	1952	1952	213
462	20231117	111600	1044108915	1952	1952	1952	1952	15
463	20231117	111500	1044079635	1951	1951	1951	1951	0
464	20231117	111400	1044079635	1951	1950	1951	1950	94
465	20231117	111300	1043896330	1950	1950	1950	1950	33
466	20231117	111200	1043831980	1950	1950	1950	1950	75
467	20231117	111100	1043685730	1949	1948	1949	1948	113
468	20231117	111000	1043465601	1948	1948	1948	1948	290
469	20231117	110900	1042900681	1948	1948	1948	1948	154
470	20231117	110800	1042600689	1948	1948	1948	1948	148
471	20231117	110700	1042312385	1948	1947	1948	1947	124
472	20231117	110600	1042070834	1947	1947	1947	1947	2877
473	20231117	110500	1036469315	1947	1947	1947	1947	378
474	20231117	110400	1035733349	1947	1948	1948	1947	165
475	20231117	110300	1035412073	1948	1949	1950	1948	36
476	20231117	110200	1035341920	1947	1947	1948	1947	338
477	20231117	110100	1034683734	1947	1946	1947	1946	905
478	20231117	110000	1032922394	1946	1945	1946	1945	1252
479	20231117	105900	1030487236	1945	1945	1945	1945	520
480	20231117	105800	1029475836	1945	1947	1947	1945	872
481	20231117	105700	1027779225	1947	1947	1947	1945	1568
482	20231117	105600	1024727343	1947	1954	1954	1947	5828
483	20231117	105500	1013367774	1954	1954	1954	1952	6212
484	20231117	105400	1001233006	1954	1955	1960	1954	6279
485	20231117	105300	988960380	1955	1960	1960	1955	1203
486	20231117	105200	986603500	1960	1955	1960	1955	1899
487	20231117	105100	982885955	1960	1955	1960	1955	1864
488	20231117	105000	979241830	1955	1960	1960	1955	3562
489	20231117	104900	972277385	1960	1957	1960	1955	10059
490	20231117	104800	952597522	1958	1960	1960	1957	9658
491	20231117	104700	933680921	1960	1961	1961	1960	2352
492	20231117	104600	929070901	1960	1960	1960	1960	0
493	20231117	104500	929070901	1960	1961	1961	1960	1358
494	20231117	104400	926408221	1960	1963	1963	1960	1795
495	20231117	104300	922889793	1963	1963	1963	1963	521
496	20231117	104200	921867070	1963	1964	1964	1963	1151
497	20231117	104100	919607547	1965	1965	1965	1964	3824
498	20231117	104000	912093388	1965	1963	1965	1963	853
499	20231117	103900	910418923	1963	1962	1963	1962	1298
500	20231117	103800	907871547	1961	1962	1962	1961	884
501	20231117	103700	906137992	1962	1961	1962	1961	4217
502	20231117	103600	897868434	1961	1962	1962	1961	300
503	20231117	103500	897280033	1962	1961	1962	1961	516
504	20231117	103400	896267657	1961	1961	1961	1961	400
505	20231117	103300	895483257	1960	1961	1961	1960	2726
506	20231117	103200	890140170	1961	1961	1961	1961	360
507	20231117	103100	889434210	1961	1961	1961	1961	530
508	20231117	103000	888394880	1963	1960	1963	1960	2
509	20231117	102900	888390957	1963	1963	1963	1960	2127
510	20231117	102800	884221877	1963	1963	1963	1960	4081
511	20231117	102700	876222481	1963	1960	1963	1960	123
512	20231117	102600	875981332	1959	1960	1960	1959	7504
513	20231117	102500	861276877	1963	1961	1963	1960	3081
514	20231117	102400	855237958	1960	1960	1960	1960	825
515	20231117	102300	853620958	1960	1960	1960	1959	2434
516	20231117	102200	848850319	1960	1960	1960	1960	2033
517	20231117	102100	844865639	1960	1962	1962	1960	4708
518	20231117	102000	835636881	1960	1960	1960	1960	0
519	20231117	101900	835636881	1960	1960	1960	1960	20
520	20231117	101800	835597681	1960	1960	1963	1960	301
521	20231117	101700	835007718	1960	1965	1965	1960	4838
522	20231117	101600	825520238	1965	1963	1966	1963	3513
523	20231117	101500	818615165	1966	1960	1966	1960	12039
524	20231117	101400	794987209	1960	1961	1961	1958	308
525	20231117	101300	794383630	1958	1959	1960	1958	811
526	20231117	101200	792794552	1959	1960	1960	1959	324
527	20231117	101100	792159816	1960	1959	1960	1959	510
528	20231117	101000	791160416	1959	1959	1959	1958	1621
529	20231117	100900	787985938	1959	1959	1959	1959	52
530	20231117	100800	787884070	1959	1958	1959	1958	926
531	20231117	100700	786070961	1958	1959	1959	1958	3231
532	20231117	100600	779744643	1959	1957	1959	1957	1419
533	20231117	100500	776966767	1958	1959	1961	1958	1387
534	20231117	100400	774249785	1959	1958	1959	1958	1083
535	20231117	100300	772128269	1957	1957	1957	1957	500
536	20231117	100200	771149769	1958	1959	1962	1958	4675
537	20231117	100100	761995511	1962	1962	1962	1959	2367
538	20231117	100000	757355180	1959	1959	1959	1959	389
539	20231117	095900	756593129	1959	1958	1962	1958	1781
540	20231117	095800	753102990	1958	1962	1962	1958	256
541	20231117	095700	752601658	1958	1957	1958	1956	2129
542	20231117	095600	748435034	1956	1956	1963	1956	632
543	20231117	095500	747198611	1956	1956	1963	1955	6032
544	20231117	095400	735404665	1963	1955	1964	1955	3156
545	20231117	095300	729210435	1963	1948	1963	1948	23193
546	20231117	095200	683731564	1948	1945	1948	1945	2106
547	20231117	095100	679632881	1944	1941	1944	1941	158
548	20231117	095000	679326033	1942	1942	1942	1940	2342
549	20231117	094900	674778958	1942	1943	1943	1942	1905
550	20231117	094800	671079447	1942	1942	1942	1941	1693
551	20231117	094700	667791941	1942	1939	1942	1939	5207
552	20231117	094600	657687952	1939	1939	1939	1939	1316
553	20231117	094500	655136228	1939	1940	1940	1939	1120
554	20231117	094400	652964158	1940	1939	1942	1938	459
555	20231117	094300	652074345	1941	1941	1942	1940	247
556	20231117	094200	651594859	1938	1938	1941	1937	7299
557	20231117	094100	637450162	1938	1941	1941	1938	2841
558	20231117	094000	631938046	1941	1941	1941	1938	535
559	20231117	093900	630900211	1941	1937	1941	1937	685
560	20231117	093800	629571332	1938	1940	1941	1936	17132
561	20231117	093700	596355713	1940	1942	1944	1940	7319
562	20231117	093600	582148622	1942	1947	1947	1942	6141
563	20231117	093500	570219031	1947	1952	1952	1942	19305
564	20231117	093400	532604132	1952	1956	1959	1951	27016
565	20231117	093300	479803715	1959	1959	1959	1956	7187
566	20231117	093200	465738776	1959	1957	1959	1956	1819
567	20231117	093100	462178985	1956	1957	1960	1956	3542
568	20231117	093000	455247636	1957	1961	1961	1957	11519
569	20231117	092900	432677419	1961	1961	1961	1960	2226
570	20231117	092800	428313422	1960	1960	1961	1957	5111
571	20231117	092700	418304629	1960	1960	1960	1957	1169
572	20231117	092600	416016854	1961	1961	1961	1957	541
573	20231117	092500	414957488	1961	1960	1962	1956	4262
574	20231117	092400	406614170	1962	1960	1962	1960	582
575	20231117	092300	405473394	1960	1962	1962	1958	3405
576	20231117	092200	398802606	1959	1963	1963	1958	787
577	20231117	092100	397260541	1963	1963	1963	1956	1497
578	20231117	092000	394322699	1963	1963	1963	1955	6093
579	20231117	091900	382365939	1963	1964	1965	1955	5854
580	20231117	091800	370906087	1964	1954	1964	1953	8204
581	20231117	091700	354839051	1953	1958	1958	1953	21143
582	20231117	091600	313495316	1957	1960	1960	1957	7509
583	20231117	091500	298799129	1958	1961	1961	1958	8932
584	20231117	091400	281304677	1960	1968	1968	1960	1646
585	20231117	091300	278068195	1965	1960	1965	1960	1417
586	20231117	091200	275285193	1959	1960	1960	1959	575
587	20231117	091100	274158756	1962	1958	1962	1958	1244
588	20231117	091000	271722670	1958	1961	1962	1957	3835
589	20231117	090900	264212941	1957	1964	1964	1957	17538
590	20231117	090800	229828929	1964	1970	1970	1964	2494
591	20231117	090700	224929563	1970	1962	1970	1962	1063
592	20231117	090600	222836847	1962	1963	1970	1961	9261
593	20231117	090500	204657772	1963	1966	1966	1963	4441
594	20231117	090400	195929338	1967	1969	1972	1967	9216
595	20231117	090300	177795877	1970	1968	1970	1966	23936
596	20231117	090200	130708170	1968	1975	1976	1968	29542
597	20231117	090100	72486024	1976	1995	1995	1975	14185
598	20231117	090000	44364499	1995	1995	1995	1979	22285