KissMeData/032280/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	190600	122449412	1950	1950	1950	1950	293
3	20231120	190500	122449412	1950	1950	1950	1950	0
4	20231120	190400	122449412	1950	1950	1950	1950	0
5	20231120	190300	122449412	1950	1950	1950	1950	0
6	20231120	190200	122449412	1950	1950	1950	1950	0
7	20231120	190100	122449412	1950	1950	1950	1950	0
8	20231120	190000	122449412	1950	1950	1950	1950	0
9	20231120	185900	122449412	1950	1950	1950	1950	0
10	20231120	185800	122449412	1950	1950	1950	1950	0
11	20231120	185700	122449412	1950	1950	1950	1950	0
12	20231120	185600	122449412	1950	1950	1950	1950	0
13	20231120	185500	122449412	1950	1950	1950	1950	0
14	20231120	185400	122449412	1950	1950	1950	1950	0
15	20231120	185300	122449412	1950	1950	1950	1950	0
16	20231120	185200	122449412	1950	1950	1950	1950	0
17	20231120	185100	122449412	1950	1950	1950	1950	0
18	20231120	185000	122449412	1950	1950	1950	1950	0
19	20231120	184900	122449412	1950	1950	1950	1950	0
20	20231120	184800	122449412	1950	1950	1950	1950	0
21	20231120	184700	122449412	1950	1950	1950	1950	0
22	20231120	184600	122449412	1950	1950	1950	1950	0
23	20231120	184500	122449412	1950	1950	1950	1950	0
24	20231120	184400	122449412	1950	1950	1950	1950	0
25	20231120	184300	122449412	1950	1950	1950	1950	0
26	20231120	184200	122449412	1950	1950	1950	1950	0
27	20231120	184100	122449412	1950	1950	1950	1950	0
28	20231120	184000	122449412	1950	1950	1950	1950	0
29	20231120	183900	122449412	1950	1950	1950	1950	0
30	20231120	183800	122449412	1950	1950	1950	1950	0
31	20231120	183700	122449412	1950	1950	1950	1950	0
32	20231120	183600	122449412	1950	1950	1950	1950	293
33	20231120	183500	122449412	1950	1950	1950	1950	0
34	20231120	183400	122449412	1950	1950	1950	1950	0
35	20231120	183300	122449412	1950	1950	1950	1950	0
36	20231120	183200	122449412	1950	1950	1950	1950	0
37	20231120	183100	122449412	1950	1950	1950	1950	0
38	20231120	183000	122449412	1950	1950	1950	1950	0
39	20231120	182900	122449412	1950	1950	1950	1950	0
40	20231120	182800	122449412	1950	1950	1950	1950	0
41	20231120	182700	122449412	1950	1950	1950	1950	0
42	20231120	182600	122449412	1950	1950	1950	1950	0
43	20231120	182500	122449412	1950	1950	1950	1950	0
44	20231120	182400	122449412	1950	1950	1950	1950	0
45	20231120	182300	122449412	1950	1950	1950	1950	0
46	20231120	182200	122449412	1950	1950	1950	1950	0
47	20231120	182100	122449412	1950	1950	1950	1950	0
48	20231120	182000	122449412	1950	1950	1950	1950	0
49	20231120	181900	122449412	1950	1950	1950	1950	0
50	20231120	181800	122449412	1950	1950	1950	1950	0
51	20231120	181700	122449412	1950	1950	1950	1950	0
52	20231120	181600	122449412	1950	1950	1950	1950	0
53	20231120	181500	122449412	1950	1950	1950	1950	0
54	20231120	181400	122449412	1950	1950	1950	1950	0
55	20231120	181300	122449412	1950	1950	1950	1950	0
56	20231120	181200	122449412	1950	1950	1950	1950	0
57	20231120	181100	122449412	1950	1950	1950	1950	0
58	20231120	181000	122449412	1950	1950	1950	1950	0
59	20231120	180900	122449412	1950	1950	1950	1950	0
60	20231120	180800	122449412	1950	1950	1950	1950	0
61	20231120	180700	122449412	1950	1950	1950	1950	0
62	20231120	180600	122449412	1950	1950	1950	1950	293
63	20231120	180500	122449412	1950	1950	1950	1950	0
64	20231120	180400	122449412	1950	1950	1950	1950	0
65	20231120	180300	122449412	1950	1950	1950	1950	0
66	20231120	180200	122449412	1950	1950	1950	1950	0
67	20231120	180100	122449412	1950	1950	1950	1950	0
68	20231120	180000	122449412	1950	1950	1950	1950	0
69	20231120	175900	122449412	1950	1950	1950	1950	0
70	20231120	175800	122449412	1950	1950	1950	1950	0
71	20231120	175700	122449412	1950	1950	1950	1950	0
72	20231120	175600	122449412	1950	1950	1950	1950	0
73	20231120	175500	122449412	1950	1950	1950	1950	0
74	20231120	175400	122449412	1950	1950	1950	1950	0
75	20231120	175300	122449412	1950	1950	1950	1950	0
76	20231120	175200	122449412	1950	1950	1950	1950	0
77	20231120	175100	122449412	1950	1950	1950	1950	0
78	20231120	175000	122449412	1950	1950	1950	1950	0
79	20231120	174900	122449412	1950	1950	1950	1950	0
80	20231120	174800	122449412	1950	1950	1950	1950	0
81	20231120	174700	122449412	1950	1950	1950	1950	0
82	20231120	174600	122449412	1950	1950	1950	1950	0
83	20231120	174500	122449412	1950	1950	1950	1950	0
84	20231120	174400	122449412	1950	1950	1950	1950	0
85	20231120	174300	122449412	1950	1950	1950	1950	0
86	20231120	174200	122449412	1950	1950	1950	1950	0
87	20231120	174100	122449412	1950	1950	1950	1950	0
88	20231120	174000	122449412	1950	1950	1950	1950	0
89	20231120	173900	122449412	1950	1950	1950	1950	0
90	20231120	173800	122449412	1950	1950	1950	1950	0
91	20231120	173700	122449412	1950	1950	1950	1950	0
92	20231120	173600	122449412	1950	1950	1950	1950	293
93	20231120	173500	122449412	1950	1950	1950	1950	0
94	20231120	173400	122449412	1950	1950	1950	1950	0
95	20231120	173300	122449412	1950	1950	1950	1950	0
96	20231120	173200	122449412	1950	1950	1950	1950	0
97	20231120	173100	122449412	1950	1950	1950	1950	0
98	20231120	173000	122449412	1950	1950	1950	1950	0
99	20231120	172900	122449412	1950	1950	1950	1950	0
100	20231120	172800	122449412	1950	1950	1950	1950	0
101	20231120	172700	122449412	1950	1950	1950	1950	0
102	20231120	172600	122449412	1950	1950	1950	1950	0
103	20231120	172500	122449412	1950	1950	1950	1950	0
104	20231120	172400	122449412	1950	1950	1950	1950	0
105	20231120	172300	122449412	1950	1950	1950	1950	0
106	20231120	172200	122449412	1950	1950	1950	1950	0
107	20231120	172100	122449412	1950	1950	1950	1950	0
108	20231120	172000	122449412	1950	1950	1950	1950	0
109	20231120	171900	122449412	1950	1950	1950	1950	0
110	20231120	171800	122449412	1950	1950	1950	1950	0
111	20231120	171700	122449412	1950	1950	1950	1950	0
112	20231120	171600	122449412	1950	1950	1950	1950	0
113	20231120	171500	122449412	1950	1950	1950	1950	0
114	20231120	171400	122449412	1950	1950	1950	1950	0
115	20231120	171300	122449412	1950	1950	1950	1950	0
116	20231120	171200	122449412	1950	1950	1950	1950	0
117	20231120	171100	122449412	1950	1950	1950	1950	0
118	20231120	171000	122449412	1950	1950	1950	1950	0
119	20231120	170900	122449412	1950	1950	1950	1950	0
120	20231120	170800	122449412	1950	1950	1950	1950	0
121	20231120	170700	122449412	1950	1950	1950	1950	0
122	20231120	170600	122449412	1950	1950	1950	1950	293
123	20231120	170500	122449412	1950	1950	1950	1950	0
124	20231120	170400	122449412	1950	1950	1950	1950	0
125	20231120	170300	122449412	1950	1950	1950	1950	0
126	20231120	170200	122449412	1950	1950	1950	1950	0
127	20231120	170100	122449412	1950	1950	1950	1950	0
128	20231120	170000	122449412	1950	1950	1950	1950	0
129	20231120	165900	122449412	1950	1950	1950	1950	0
130	20231120	165800	122449412	1950	1950	1950	1950	0
131	20231120	165700	122449412	1950	1950	1950	1950	0
132	20231120	165600	122449412	1950	1950	1950	1950	0
133	20231120	165500	122449412	1950	1950	1950	1950	0
134	20231120	165400	122449412	1950	1950	1950	1950	0
135	20231120	165300	122449412	1950	1950	1950	1950	0
136	20231120	165200	122449412	1950	1950	1950	1950	0
137	20231120	165100	122449412	1950	1950	1950	1950	0
138	20231120	165000	122449412	1950	1950	1950	1950	0
139	20231120	164900	122449412	1950	1950	1950	1950	0
140	20231120	164800	122449412	1950	1950	1950	1950	0
141	20231120	164700	122449412	1950	1950	1950	1950	0
142	20231120	164600	122449412	1950	1950	1950	1950	0
143	20231120	164500	122449412	1950	1950	1950	1950	0
144	20231120	164400	122449412	1950	1950	1950	1950	0
145	20231120	164300	122449412	1950	1950	1950	1950	0
146	20231120	164200	122449412	1950	1950	1950	1950	0
147	20231120	164100	122449412	1950	1950	1950	1950	0
148	20231120	164000	122449412	1950	1950	1950	1950	0
149	20231120	163900	122449412	1950	1950	1950	1950	0
150	20231120	163800	122449412	1950	1950	1950	1950	0
151	20231120	163700	122449412	1950	1950	1950	1950	0
152	20231120	163600	122449412	1950	1950	1950	1950	293
153	20231120	163500	122449412	1950	1950	1950	1950	0
154	20231120	163400	122449412	1950	1950	1950	1950	0
155	20231120	163300	122449412	1950	1950	1950	1950	0
156	20231120	163200	122449412	1950	1950	1950	1950	0
157	20231120	163100	122449412	1950	1950	1950	1950	0
158	20231120	163000	122449412	1950	1950	1950	1950	0
159	20231120	162900	122449412	1950	1950	1950	1950	0
160	20231120	162800	122449412	1950	1950	1950	1950	0
161	20231120	162700	122449412	1950	1950	1950	1950	0
162	20231120	162600	122449412	1950	1950	1950	1950	0
163	20231120	162500	122449412	1950	1950	1950	1950	0
164	20231120	162400	122449412	1950	1950	1950	1950	0
165	20231120	162300	122449412	1950	1950	1950	1950	0
166	20231120	162200	122449412	1950	1950	1950	1950	0
167	20231120	162100	122449412	1950	1950	1950	1950	0
168	20231120	162000	122449412	1950	1950	1950	1950	0
169	20231120	161900	122449412	1950	1950	1950	1950	0
170	20231120	161800	122449412	1950	1950	1950	1950	0
171	20231120	161700	122449412	1950	1950	1950	1950	0
172	20231120	161600	122449412	1950	1950	1950	1950	0
173	20231120	161500	122449412	1950	1950	1950	1950	0
174	20231120	161400	122449412	1950	1950	1950	1950	0
175	20231120	161300	122449412	1950	1950	1950	1950	0
176	20231120	161200	122449412	1950	1950	1950	1950	0
177	20231120	161100	122449412	1950	1950	1950	1950	0
178	20231120	161000	122449412	1950	1950	1950	1950	0
179	20231120	160900	122449412	1950	1950	1950	1950	0
180	20231120	160800	122449412	1950	1950	1950	1950	0
181	20231120	160700	122449412	1950	1950	1950	1950	0
182	20231120	160600	122449412	1950	1950	1950	1950	293
183	20231120	160500	122449412	1950	1950	1950	1950	0
184	20231120	160400	122449412	1950	1950	1950	1950	0
185	20231120	160300	122449412	1950	1950	1950	1950	0
186	20231120	160200	122449412	1950	1950	1950	1950	0
187	20231120	160100	122449412	1950	1950	1950	1950	0
188	20231120	160000	122449412	1950	1950	1950	1950	0
189	20231120	155900	122449412	1950	1950	1950	1950	0
190	20231120	155800	122449412	1950	1950	1950	1950	0
191	20231120	155700	122449412	1950	1950	1950	1950	0
192	20231120	155600	122449412	1950	1950	1950	1950	0
193	20231120	155500	122449412	1950	1950	1950	1950	0
194	20231120	155400	122449412	1950	1950	1950	1950	0
195	20231120	155300	122449412	1950	1950	1950	1950	0
196	20231120	155200	122449412	1950	1950	1950	1950	0
197	20231120	155100	122449412	1950	1950	1950	1950	0
198	20231120	155000	122449412	1950	1950	1950	1950	0
199	20231120	154900	122449412	1950	1950	1950	1950	0
200	20231120	154800	122449412	1950	1950	1950	1950	0
201	20231120	154700	122449412	1950	1950	1950	1950	0
202	20231120	154600	122449412	1950	1950	1950	1950	0
203	20231120	154500	122449412	1950	1950	1950	1950	0
204	20231120	154400	122449412	1950	1950	1950	1950	0
205	20231120	154300	122449412	1950	1950	1950	1950	0
206	20231120	154200	122449412	1950	1950	1950	1950	0
207	20231120	154100	122449412	1950	1950	1950	1950	0
208	20231120	154000	122449412	1950	1950	1950	1950	0
209	20231120	153900	122449412	1950	1950	1950	1950	0
210	20231120	153800	122449412	1950	1950	1950	1950	0
211	20231120	153700	122449412	1950	1950	1950	1950	0
212	20231120	153600	122449412	1950	1950	1950	1950	293
213	20231120	153500	122449412	1950	1950	1950	1950	0
214	20231120	153400	122449412	1950	1950	1950	1950	0
215	20231120	153300	122449412	1950	1950	1950	1950	0
216	20231120	153200	122449412	1950	1950	1950	1950	0
217	20231120	153100	122449412	1950	1950	1950	1950	0
218	20231120	153000	122449412	1950	1950	1950	1950	293
219	20231120	152900	121878062	1950	1950	1950	1950	0
220	20231120	152800	121878062	1950	1950	1950	1950	0
221	20231120	152700	121878062	1950	1950	1950	1950	0
222	20231120	152600	121878062	1950	1950	1950	1950	0
223	20231120	152500	121878062	1950	1950	1950	1950	0
224	20231120	152400	121878062	1950	1950	1950	1950	0
225	20231120	152300	121878062	1950	1950	1950	1950	0
226	20231120	152200	121878062	1950	1950	1950	1950	0
227	20231120	152100	121878062	1950	1950	1950	1950	0
228	20231120	152000	121878062	1950	1950	1950	1950	0
229	20231120	151900	121878062	1950	1950	1950	1950	1
230	20231120	151800	121876112	1950	1950	1950	1950	0
231	20231120	151700	121876112	1950	1950	1950	1950	0
232	20231120	151600	121876112	1950	1950	1950	1950	0
233	20231120	151500	121876112	1950	1950	1950	1950	0
234	20231120	151400	121876112	1950	1950	1950	1950	0
235	20231120	151300	121876112	1950	1950	1950	1950	0
236	20231120	151200	121876112	1950	1950	1950	1950	0
237	20231120	151100	121876112	1950	1950	1950	1950	0
238	20231120	151000	121876112	1950	1950	1950	1950	0
239	20231120	150900	121876112	1950	1950	1950	1950	0
240	20231120	150800	121876112	1950	1950	1950	1950	0
241	20231120	150700	121876112	1950	1950	1950	1950	0
242	20231120	150600	121876112	1950	1950	1950	1950	0
243	20231120	150500	121876112	1950	1950	1950	1950	0
244	20231120	150400	121876112	1950	1950	1950	1950	0
245	20231120	150300	121876112	1950	1950	1950	1950	1695
246	20231120	150200	118570862	1950	1950	1950	1950	0
247	20231120	150100	118570862	1950	1950	1950	1950	0
248	20231120	150000	118570862	1950	1950	1950	1950	0
249	20231120	145900	118570862	1950	1950	1950	1950	4
250	20231120	145800	118563062	1950	1950	1950	1950	0
251	20231120	145700	118563062	1950	1950	1950	1950	0
252	20231120	145600	118563062	1950	1948	1950	1948	1033
253	20231120	145500	116548802	1935	1935	1935	1935	0
254	20231120	145400	116548802	1935	1935	1935	1935	0
255	20231120	145300	116548802	1935	1935	1935	1935	0
256	20231120	145200	116548802	1935	1935	1935	1935	0
257	20231120	145100	116548802	1935	1936	1936	1935	109
258	20231120	145000	116337847	1935	1938	1938	1935	1796
259	20231120	144900	112861963	1949	1949	1949	1949	0
260	20231120	144800	112861963	1949	1949	1949	1949	0
261	20231120	144700	112861963	1949	1948	1949	1935	596
262	20231120	144600	111706141	1950	1950	1950	1950	1
263	20231120	144500	111704191	1950	1950	1950	1950	0
264	20231120	144400	111704191	1950	1950	1950	1950	0
265	20231120	144300	111704191	1950	1949	1950	1948	80
266	20231120	144200	111548300	1941	1941	1941	1941	10
267	20231120	144100	111528890	1940	1948	1948	1940	1746
268	20231120	144000	108134318	1950	1950	1950	1950	86
269	20231120	143900	107966618	1948	1948	1948	1948	0
270	20231120	143800	107966618	1948	1948	1948	1948	0
271	20231120	143700	107966618	1948	1948	1948	1948	0
272	20231120	143600	107966618	1948	1948	1948	1948	0
273	20231120	143500	107966618	1948	1948	1948	1948	0
274	20231120	143400	107966618	1948	1948	1948	1948	0
275	20231120	143300	107966618	1948	1948	1948	1948	0
276	20231120	143200	107966618	1948	1948	1948	1948	0
277	20231120	143100	107966618	1948	1948	1948	1948	0
278	20231120	143000	107966618	1948	1948	1948	1948	13
279	20231120	142900	107941294	1948	1948	1948	1948	0
280	20231120	142800	107941294	1948	1948	1948	1948	0
281	20231120	142700	107941294	1948	1948	1948	1948	0
282	20231120	142600	107941294	1948	1948	1948	1948	0
283	20231120	142500	107941294	1948	1948	1948	1948	249
284	20231120	142400	107456242	1948	1948	1948	1948	500
285	20231120	142300	106482242	1948	1948	1948	1948	0
286	20231120	142200	106482242	1948	1948	1948	1948	0
287	20231120	142100	106482242	1948	1950	1950	1948	195
288	20231120	142000	106102342	1951	1950	1951	1950	86
289	20231120	141900	105934599	1950	1950	1950	1950	2027
290	20231120	141800	101981949	1951	1951	1951	1951	0
291	20231120	141700	101981949	1951	1951	1951	1951	0
292	20231120	141600	101981949	1951	1951	1951	1951	0
293	20231120	141500	101981949	1951	1953	1953	1951	394
294	20231120	141400	101213037	1951	1951	1951	1951	100
295	20231120	141300	101017937	1953	1953	1953	1953	0
296	20231120	141200	101017937	1953	1953	1953	1953	0
297	20231120	141100	101017937	1953	1953	1953	1953	0
298	20231120	141000	101017937	1953	1953	1953	1953	0
299	20231120	140900	101017937	1953	1953	1953	1953	0
300	20231120	140800	101017937	1953	1953	1953	1953	0
301	20231120	140700	101017937	1953	1953	1953	1953	2
302	20231120	140600	101014031	1951	1951	1951	1951	0
303	20231120	140500	101014031	1951	1951	1951	1951	1084
304	20231120	140400	98899147	1951	1951	1951	1951	10
305	20231120	140300	98879637	1950	1950	1950	1950	553
306	20231120	140200	97801287	1951	1951	1951	1951	1075
307	20231120	140100	95703962	1951	1951	1951	1951	0
308	20231120	140000	95703962	1951	1953	1953	1951	194
309	20231120	135900	95325296	1951	1951	1951	1951	350
310	20231120	135800	94642446	1953	1953	1953	1953	0
311	20231120	135700	94642446	1953	1953	1953	1953	0
312	20231120	135600	94642446	1953	1953	1953	1953	0
313	20231120	135500	94642446	1953	1953	1953	1953	0
314	20231120	135400	94642446	1953	1953	1953	1953	0
315	20231120	135300	94642446	1953	1953	1953	1953	113
316	20231120	135200	94421757	1957	1957	1957	1957	0
317	20231120	135100	94421757	1957	1957	1957	1957	0
318	20231120	135000	94421757	1957	1957	1957	1957	0
319	20231120	134900	94421757	1957	1957	1957	1957	0
320	20231120	134800	94421757	1957	1957	1957	1957	0
321	20231120	134700	94421757	1957	1957	1957	1957	0
322	20231120	134600	94421757	1957	1957	1957	1957	0
323	20231120	134500	94421757	1957	1957	1957	1957	0
324	20231120	134400	94421757	1957	1957	1957	1957	0
325	20231120	134300	94421757	1957	1957	1957	1957	0
326	20231120	134200	94421757	1957	1957	1957	1957	0
327	20231120	134100	94421757	1957	1957	1957	1957	0
328	20231120	134000	94421757	1957	1957	1957	1957	86
329	20231120	133900	94253455	1952	1952	1952	1952	0
330	20231120	133800	94253455	1952	1952	1952	1952	0
331	20231120	133700	94253455	1952	1952	1952	1952	100
332	20231120	133600	94058255	1957	1957	1957	1957	0
333	20231120	133500	94058255	1957	1957	1957	1957	166
334	20231120	133400	93733393	1957	1957	1957	1957	2334
335	20231120	133300	89165755	1952	1952	1952	1952	0
336	20231120	133200	89165755	1952	1952	1952	1952	250
337	20231120	133100	88677755	1952	1952	1952	1952	0
338	20231120	133000	88677755	1952	1952	1952	1952	0
339	20231120	132900	88677755	1952	1952	1952	1952	1116
340	20231120	132800	86499323	1957	1957	1957	1957	10
341	20231120	132700	86479753	1957	1957	1957	1957	2
342	20231120	132600	86475839	1952	1953	1953	1952	1822
343	20231120	132500	82919120	1953	1953	1953	1953	224
344	20231120	132400	82481648	1957	1957	1957	1957	0
345	20231120	132300	82481648	1957	1957	1957	1957	0
346	20231120	132200	82481648	1957	1957	1957	1957	0
347	20231120	132100	82481648	1957	1957	1957	1957	3
348	20231120	132000	82475777	1953	1957	1957	1953	95
349	20231120	131900	82289898	1957	1957	1957	1957	0
350	20231120	131800	82289898	1957	1957	1957	1957	0
351	20231120	131700	82289898	1957	1957	1957	1957	0
352	20231120	131600	82289898	1957	1957	1957	1957	0
353	20231120	131500	82289898	1957	1957	1957	1957	2
354	20231120	131400	82285984	1952	1952	1952	1952	0
355	20231120	131300	82285984	1952	1952	1952	1952	0
356	20231120	131200	82285984	1952	1952	1952	1952	0
357	20231120	131100	82285984	1952	1952	1952	1952	0
358	20231120	131000	82285984	1952	1952	1952	1952	0
359	20231120	130900	82285984	1952	1952	1952	1952	0
360	20231120	130800	82285984	1952	1952	1952	1952	0
361	20231120	130700	82285984	1952	1952	1952	1952	6
362	20231120	130600	82274272	1952	1952	1952	1952	35
363	20231120	130500	82205952	1957	1957	1957	1957	0
364	20231120	130400	82205952	1957	1957	1957	1957	0
365	20231120	130300	82205952	1957	1957	1957	1957	0
366	20231120	130200	82205952	1957	1957	1957	1957	0
367	20231120	130100	82205952	1957	1955	1957	1955	40
368	20231120	130000	82127750	1952	1955	1955	1952	187
369	20231120	125900	81762465	1955	1955	1955	1955	0
370	20231120	125800	81762465	1955	1953	1955	1953	136
371	20231120	125700	81496849	1955	1955	1955	1955	0
372	20231120	125600	81496849	1955	1955	1955	1955	0
373	20231120	125500	81496849	1955	1955	1955	1955	109
374	20231120	125400	81283754	1955	1955	1955	1955	0
375	20231120	125300	81283754	1955	1955	1955	1955	0
376	20231120	125200	81283754	1955	1955	1955	1955	6
377	20231120	125100	81272024	1955	1954	1955	1952	619
378	20231120	125000	80063608	1955	1955	1955	1955	0
379	20231120	124900	80063608	1955	1956	1956	1955	1104
380	20231120	124800	77905275	1956	1956	1956	1956	0
381	20231120	124700	77905275	1956	1956	1956	1956	0
382	20231120	124600	77905275	1956	1956	1956	1956	1
383	20231120	124500	77903319	1958	1958	1958	1958	0
384	20231120	124400	77903319	1958	1958	1958	1958	0
385	20231120	124300	77903319	1958	1958	1958	1958	0
386	20231120	124200	77903319	1958	1958	1958	1958	0
387	20231120	124100	77903319	1958	1958	1958	1958	28
388	20231120	124000	77848495	1958	1958	1958	1958	87
389	20231120	123900	77678149	1958	1958	1958	1958	0
390	20231120	123800	77678149	1958	1958	1958	1958	0
391	20231120	123700	77678149	1958	1958	1958	1958	0
392	20231120	123600	77678149	1958	1958	1958	1958	0
393	20231120	123500	77678149	1958	1958	1958	1958	0
394	20231120	123400	77678149	1958	1958	1958	1958	0
395	20231120	123300	77678149	1958	1958	1958	1958	0
396	20231120	123200	77678149	1958	1958	1958	1958	0
397	20231120	123100	77678149	1958	1958	1958	1958	0
398	20231120	123000	77678149	1958	1955	1958	1955	5
399	20231120	122900	77668368	1955	1955	1955	1955	0
400	20231120	122800	77668368	1955	1955	1955	1955	10
401	20231120	122700	77648818	1958	1958	1958	1958	28
402	20231120	122600	77593994	1955	1955	1955	1955	5
403	20231120	122500	77584219	1958	1958	1958	1958	0
404	20231120	122400	77584219	1958	1958	1958	1958	30
405	20231120	122300	77525479	1955	1956	1956	1955	100
406	20231120	122200	77329929	1959	1959	1959	1959	0
407	20231120	122100	77329929	1959	1959	1959	1959	0
408	20231120	122000	77329929	1959	1958	1959	1958	87
409	20231120	121900	77159549	1956	1956	1956	1956	0
410	20231120	121800	77159549	1956	1956	1956	1956	7
411	20231120	121700	77145857	1959	1959	1959	1959	0
412	20231120	121600	77145857	1959	1959	1959	1959	0
413	20231120	121500	77145857	1959	1959	1959	1959	0
414	20231120	121400	77145857	1959	1959	1959	1959	0
415	20231120	121300	77145857	1959	1959	1959	1959	28
416	20231120	121200	77091005	1959	1959	1959	1959	0
417	20231120	121100	77091005	1959	1959	1959	1959	0
418	20231120	121000	77091005	1959	1959	1959	1959	3
419	20231120	120900	77085128	1955	1955	1955	1955	783
420	20231120	120800	75554363	1960	1960	1960	1960	0
421	20231120	120700	75554363	1960	1960	1960	1960	0
422	20231120	120600	75554363	1960	1960	1960	1960	0
423	20231120	120500	75554363	1960	1960	1960	1960	0
424	20231120	120400	75554363	1960	1960	1960	1960	0
425	20231120	120300	75554363	1960	1960	1960	1960	0
426	20231120	120200	75554363	1960	1960	1960	1960	0
427	20231120	120100	75554363	1960	1960	1960	1960	0
428	20231120	120000	75554363	1960	1960	1960	1959	97
429	20231120	115900	75364244	1960	1954	1960	1953	142
430	20231120	115800	75086574	1954	1952	1954	1952	1249
431	20231120	115700	72647272	1953	1953	1953	1953	21
432	20231120	115600	72606259	1953	1953	1953	1952	100
433	20231120	115500	72411032	1953	1953	1953	1953	0
434	20231120	115400	72411032	1953	1953	1953	1953	21
435	20231120	115300	72370019	1951	1951	1951	1951	0
436	20231120	115200	72370019	1951	1951	1951	1951	0
437	20231120	115100	72370019	1951	1951	1951	1951	5
438	20231120	115000	72360264	1952	1952	1952	1952	5
439	20231120	114900	72350504	1953	1953	1953	1953	23
440	20231120	114800	72305585	1953	1953	1953	1953	22
441	20231120	114700	72262619	1953	1953	1953	1953	2
442	20231120	114600	72258713	1948	1948	1948	1948	100
443	20231120	114500	72063913	1953	1953	1953	1953	29
444	20231120	114400	72007276	1953	1953	1953	1953	0
445	20231120	114300	72007276	1953	1952	1953	1948	211
446	20231120	114200	71596013	1953	1953	1953	1952	16
447	20231120	114100	71564767	1953	1953	1953	1953	22
448	20231120	114000	71521801	1953	1953	1953	1953	95
449	20231120	113900	71336266	1952	1952	1952	1952	0
450	20231120	113800	71336266	1952	1952	1952	1952	1
451	20231120	113700	71334314	1953	1953	1953	1953	0
452	20231120	113600	71334314	1953	1953	1953	1953	6
453	20231120	113500	71322596	1953	1953	1953	1953	109
454	20231120	113400	71109719	1953	1953	1953	1953	0
455	20231120	113300	71109719	1953	1953	1953	1953	0
456	20231120	113200	71109719	1953	1953	1953	1953	0
457	20231120	113100	71109719	1953	1953	1953	1953	0
458	20231120	113000	71109719	1953	1953	1953	1953	0
459	20231120	112900	71109719	1953	1953	1953	1953	9
460	20231120	112800	71092142	1953	1953	1953	1953	9
461	20231120	112700	71074565	1953	1953	1953	1953	25
462	20231120	112600	71025740	1953	1953	1953	1953	994
463	20231120	112500	69084458	1960	1960	1960	1960	0
464	20231120	112400	69084458	1960	1960	1960	1960	89
465	20231120	112300	68910018	1960	1960	1960	1960	0
466	20231120	112200	68910018	1960	1960	1960	1960	10
467	20231120	112100	68890418	1962	1960	1962	1960	132
468	20231120	112000	68631688	1960	1959	1960	1954	434
469	20231120	111900	67781463	1956	1956	1956	1956	0
470	20231120	111800	67781463	1956	1956	1956	1956	56
471	20231120	111700	67671927	1956	1956	1956	1956	56
472	20231120	111600	67562391	1953	1951	1953	1951	821
473	20231120	111500	65958996	1953	1953	1953	1953	25
474	20231120	111400	65910171	1953	1953	1953	1953	25
475	20231120	111300	65861346	1953	1950	1953	1950	195
476	20231120	111200	65481021	1950	1950	1950	1949	3885
477	20231120	111100	57905301	1950	1950	1950	1950	22
478	20231120	111000	57862401	1950	1950	1950	1950	22
479	20231120	110900	57819501	1949	1949	1949	1949	120
480	20231120	110800	57585621	1949	1949	1949	1949	10
481	20231120	110700	57566131	1950	1950	1950	1950	0
482	20231120	110600	57566131	1950	1950	1950	1950	7
483	20231120	110500	57552481	1950	1950	1950	1950	85
484	20231120	110400	57386731	1950	1950	1950	1950	28
485	20231120	110300	57332131	1950	1950	1950	1950	2152
486	20231120	110200	53135731	1950	1950	1950	1950	1
487	20231120	110100	53133781	1949	1949	1949	1949	0
488	20231120	110000	53133781	1949	1948	1949	1948	1657
489	20231120	105900	49905718	1948	1948	1948	1948	11
490	20231120	105800	49884290	1948	1948	1948	1948	5
491	20231120	105700	49874550	1948	1948	1948	1948	0
492	20231120	105600	49874550	1948	1948	1948	1948	6
493	20231120	105500	49862862	1948	1948	1948	1948	0
494	20231120	105400	49862862	1948	1948	1948	1948	0
495	20231120	105300	49862862	1948	1948	1948	1948	0
496	20231120	105200	49862862	1948	1948	1948	1948	0
497	20231120	105100	49862862	1948	1948	1948	1948	0
498	20231120	105000	49862862	1948	1948	1948	1948	0
499	20231120	104900	49862862	1948	1948	1948	1948	0
500	20231120	104800	49862862	1948	1948	1948	1948	0
501	20231120	104700	49862862	1948	1948	1948	1948	2
502	20231120	104600	49858966	1945	1945	1945	1945	5
503	20231120	104500	49849241	1948	1948	1948	1948	0
504	20231120	104400	49849241	1948	1948	1948	1948	0
505	20231120	104300	49849241	1948	1948	1948	1948	0
506	20231120	104200	49849241	1948	1948	1948	1948	0
507	20231120	104100	49849241	1948	1948	1948	1948	0
508	20231120	104000	49849241	1948	1948	1948	1948	87
509	20231120	103900	49679765	1945	1945	1945	1945	1
510	20231120	103800	49677820	1945	1945	1945	1945	0
511	20231120	103700	49677820	1945	1945	1945	1945	5
512	20231120	103600	49668095	1948	1948	1948	1948	0
513	20231120	103500	49668095	1948	1948	1948	1948	0
514	20231120	103400	49668095	1948	1948	1948	1948	13
515	20231120	103300	49642771	1948	1948	1948	1948	10
516	20231120	103200	49623291	1943	1943	1943	1943	100
517	20231120	103100	49428991	1943	1944	1944	1943	20
518	20231120	103000	49390124	1948	1948	1948	1948	1
519	20231120	102900	49388176	1948	1948	1948	1948	0
520	20231120	102800	49388176	1948	1948	1948	1948	0
521	20231120	102700	49388176	1948	1948	1948	1948	0
522	20231120	102600	49388176	1948	1948	1948	1948	1
523	20231120	102500	49386228	1943	1948	1948	1943	2780
524	20231120	102400	43975555	1948	1948	1948	1948	3
525	20231120	102300	43969711	1943	1944	1944	1943	100
526	20231120	102200	43775401	1948	1948	1948	1948	0
527	20231120	102100	43775401	1948	1948	1948	1948	0
528	20231120	102000	43775401	1948	1947	1948	1947	87
529	20231120	101900	43606006	1943	1943	1943	1943	1
530	20231120	101800	43604063	1943	1943	1943	1943	0
531	20231120	101700	43604063	1943	1943	1943	1943	1691
532	20231120	101600	40318450	1943	1946	1947	1943	1037
533	20231120	101500	38302887	1945	1944	1945	1944	181
534	20231120	101400	37950873	1944	1939	1944	1939	4153
535	20231120	101300	29894968	1939	1939	1939	1939	2
536	20231120	101200	29891090	1940	1940	1940	1940	0
537	20231120	101100	29891090	1940	1940	1940	1940	0
538	20231120	101000	29891090	1940	1940	1940	1940	0
539	20231120	100900	29891090	1940	1940	1940	1940	0
540	20231120	100800	29891090	1940	1940	1940	1940	0
541	20231120	100700	29891090	1940	1940	1940	1940	2
542	20231120	100600	29887210	1939	1939	1939	1939	21
543	20231120	100500	29846491	1940	1940	1940	1940	0
544	20231120	100400	29846491	1940	1940	1940	1940	0
545	20231120	100300	29846491	1940	1940	1940	1940	0
546	20231120	100200	29846491	1940	1940	1940	1940	0
547	20231120	100100	29846491	1940	1936	1940	1936	12
548	20231120	100000	29823251	1935	1934	1935	1934	1671
549	20231120	095900	26590642	1935	1935	1935	1935	23
550	20231120	095800	26546137	1935	1935	1935	1935	228
551	20231120	095700	26104957	1940	1940	1940	1940	8
552	20231120	095600	26089437	1940	1940	1940	1940	0
553	20231120	095500	26089437	1940	1934	1940	1934	351
554	20231120	095400	25410582	1939	1939	1939	1939	41
555	20231120	095300	25331083	1934	1934	1934	1934	0
556	20231120	095200	25331083	1934	1931	1934	1931	1656
557	20231120	095100	22130581	1930	1930	1930	1930	1
558	20231120	095000	22128651	1931	1931	1931	1931	22
559	20231120	094900	22086169	1931	1931	1931	1931	0
560	20231120	094800	22086169	1931	1931	1931	1931	0
561	20231120	094700	22086169	1931	1931	1931	1931	2000
562	20231120	094600	18224169	1931	1931	1931	1931	0
563	20231120	094500	18224169	1931	1931	1931	1931	2165
564	20231120	094400	14043554	1932	1932	1932	1932	0
565	20231120	094300	14043554	1932	1932	1932	1932	246
566	20231120	094200	13568282	1933	1933	1933	1933	0
567	20231120	094100	13568282	1933	1933	1933	1933	0
568	20231120	094000	13568282	1933	1933	1933	1933	87
569	20231120	093900	13400111	1933	1933	1933	1933	3
570	20231120	093800	13394312	1933	1933	1933	1933	1
571	20231120	093700	13392379	1933	1933	1933	1933	1
572	20231120	093600	13390446	1933	1933	1933	1933	2
573	20231120	093500	13386580	1930	1930	1930	1930	7
574	20231120	093400	13373070	1933	1933	1933	1933	24
575	20231120	093300	13326678	1930	1932	1932	1930	90
576	20231120	093200	13152947	1933	1933	1933	1933	0
577	20231120	093100	13152947	1933	1934	1934	1932	36
578	20231120	093000	13083342	1940	1940	1940	1940	0
579	20231120	092900	13083342	1940	1940	1940	1940	10
580	20231120	092800	13063942	1943	1943	1943	1943	0
581	20231120	092700	13063942	1943	1943	1943	1943	0
582	20231120	092600	13063942	1943	1943	1943	1943	0
583	20231120	092500	13063942	1943	1942	1943	1942	300
584	20231120	092400	12481066	1943	1943	1943	1943	0
585	20231120	092300	12481066	1943	1943	1943	1943	2
586	20231120	092200	12477180	1931	1931	1931	1931	13
587	20231120	092100	12452077	1943	1943	1943	1943	0
588	20231120	092000	12452077	1943	1943	1943	1943	87
589	20231120	091900	12283036	1943	1943	1943	1943	471
590	20231120	091800	11367883	1943	1931	1943	1924	104
591	20231120	091700	11167557	1932	1945	1945	1932	212
592	20231120	091600	10757791	1945	1945	1945	1945	10
593	20231120	091500	10738341	1947	1947	1947	1947	0
594	20231120	091400	10738341	1947	1947	1947	1947	0
595	20231120	091300	10738341	1947	1947	1947	1947	0
596	20231120	091200	10738341	1947	1947	1947	1947	16
597	20231120	091100	10707189	1947	1947	1947	1947	0
598	20231120	091000	10707189	1947	1947	1947	1947	60
599	20231120	090900	10590369	1947	1947	1947	1947	24
600	20231120	090800	10543641	1947	1947	1947	1947	4
601	20231120	090700	10535853	1935	1920	1967	1917	772
602	20231120	090600	9036466	1920	1913	1920	1913	1733
603	20231120	090500	5720201	1913	1913	1913	1913	1
604	20231120	090400	5718288	1913	1913	1913	1913	0
605	20231120	090300	5718288	1913	1913	1913	1913	1
606	20231120	090200	5716375	1913	1913	1913	1913	1
607	20231120	090100	5714462	1913	1903	1913	1903	15
608	20231120	090000	5685880	1899	1892	1899	1892	3005