KissMeData/011930/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	185300	1719890218	1955	1955	1955	1955	30920
3	20231122	185200	1719890218	1955	1955	1955	1955	0
4	20231122	185100	1719890218	1955	1955	1955	1955	0
5	20231122	185000	1719890218	1955	1955	1955	1955	0
6	20231122	184900	1719890218	1955	1955	1955	1955	0
7	20231122	184800	1719890218	1955	1955	1955	1955	0
8	20231122	184700	1719890218	1955	1955	1955	1955	0
9	20231122	184600	1719890218	1955	1955	1955	1955	0
10	20231122	184500	1719890218	1955	1955	1955	1955	0
11	20231122	184400	1719890218	1955	1955	1955	1955	0
12	20231122	184300	1719890218	1955	1955	1955	1955	0
13	20231122	184200	1719890218	1955	1955	1955	1955	0
14	20231122	184100	1719890218	1955	1955	1955	1955	0
15	20231122	184000	1719890218	1955	1955	1955	1955	0
16	20231122	183900	1719890218	1955	1955	1955	1955	0
17	20231122	183800	1719890218	1955	1955	1955	1955	0
18	20231122	183700	1719890218	1955	1955	1955	1955	0
19	20231122	183600	1719890218	1955	1955	1955	1955	0
20	20231122	183500	1719890218	1955	1955	1955	1955	0
21	20231122	183400	1719890218	1955	1955	1955	1955	0
22	20231122	183300	1719890218	1955	1955	1955	1955	0
23	20231122	183200	1719890218	1955	1955	1955	1955	0
24	20231122	183100	1719890218	1955	1955	1955	1955	0
25	20231122	183000	1719890218	1955	1955	1955	1955	0
26	20231122	182900	1719890218	1955	1955	1955	1955	0
27	20231122	182800	1719890218	1955	1955	1955	1955	0
28	20231122	182700	1719890218	1955	1955	1955	1955	0
29	20231122	182600	1719890218	1955	1955	1955	1955	0
30	20231122	182500	1719890218	1955	1955	1955	1955	0
31	20231122	182400	1719890218	1955	1955	1955	1955	0
32	20231122	182300	1719890218	1955	1955	1955	1955	30920
33	20231122	182200	1719890218	1955	1955	1955	1955	0
34	20231122	182100	1719890218	1955	1955	1955	1955	0
35	20231122	182000	1719890218	1955	1955	1955	1955	0
36	20231122	181900	1719890218	1955	1955	1955	1955	0
37	20231122	181800	1719890218	1955	1955	1955	1955	0
38	20231122	181700	1719890218	1955	1955	1955	1955	0
39	20231122	181600	1719890218	1955	1955	1955	1955	0
40	20231122	181500	1719890218	1955	1955	1955	1955	0
41	20231122	181400	1719890218	1955	1955	1955	1955	0
42	20231122	181300	1719890218	1955	1955	1955	1955	0
43	20231122	181200	1719890218	1955	1955	1955	1955	0
44	20231122	181100	1719890218	1955	1955	1955	1955	0
45	20231122	181000	1719890218	1955	1955	1955	1955	0
46	20231122	180900	1719890218	1955	1955	1955	1955	0
47	20231122	180800	1719890218	1955	1955	1955	1955	0
48	20231122	180700	1719890218	1955	1955	1955	1955	0
49	20231122	180600	1719890218	1955	1955	1955	1955	0
50	20231122	180500	1719890218	1955	1955	1955	1955	0
51	20231122	180400	1719890218	1955	1955	1955	1955	0
52	20231122	180300	1719890218	1955	1955	1955	1955	0
53	20231122	180200	1719890218	1955	1955	1955	1955	0
54	20231122	180100	1719890218	1955	1955	1955	1955	0
55	20231122	180000	1719890218	1955	1955	1955	1955	0
56	20231122	175900	1719890218	1955	1955	1955	1955	0
57	20231122	175800	1719890218	1955	1955	1955	1955	0
58	20231122	175700	1719890218	1955	1955	1955	1955	0
59	20231122	175600	1719890218	1955	1955	1955	1955	0
60	20231122	175500	1719890218	1955	1955	1955	1955	0
61	20231122	175400	1719890218	1955	1955	1955	1955	0
62	20231122	175300	1719890218	1955	1955	1955	1955	30920
63	20231122	175200	1719890218	1955	1955	1955	1955	0
64	20231122	175100	1719890218	1955	1955	1955	1955	0
65	20231122	175000	1719890218	1955	1955	1955	1955	0
66	20231122	174900	1719890218	1955	1955	1955	1955	0
67	20231122	174800	1719890218	1955	1955	1955	1955	0
68	20231122	174700	1719890218	1955	1955	1955	1955	0
69	20231122	174600	1719890218	1955	1955	1955	1955	0
70	20231122	174500	1719890218	1955	1955	1955	1955	0
71	20231122	174400	1719890218	1955	1955	1955	1955	0
72	20231122	174300	1719890218	1955	1955	1955	1955	0
73	20231122	174200	1719890218	1955	1955	1955	1955	0
74	20231122	174100	1719890218	1955	1955	1955	1955	0
75	20231122	174000	1719890218	1955	1955	1955	1955	0
76	20231122	173900	1719890218	1955	1955	1955	1955	0
77	20231122	173800	1719890218	1955	1955	1955	1955	0
78	20231122	173700	1719890218	1955	1955	1955	1955	0
79	20231122	173600	1719890218	1955	1955	1955	1955	0
80	20231122	173500	1719890218	1955	1955	1955	1955	0
81	20231122	173400	1719890218	1955	1955	1955	1955	0
82	20231122	173300	1719890218	1955	1955	1955	1955	0
83	20231122	173200	1719890218	1955	1955	1955	1955	0
84	20231122	173100	1719890218	1955	1955	1955	1955	0
85	20231122	173000	1719890218	1955	1955	1955	1955	0
86	20231122	172900	1719890218	1955	1955	1955	1955	0
87	20231122	172800	1719890218	1955	1955	1955	1955	0
88	20231122	172700	1719890218	1955	1955	1955	1955	0
89	20231122	172600	1719890218	1955	1955	1955	1955	0
90	20231122	172500	1719890218	1955	1955	1955	1955	0
91	20231122	172400	1719890218	1955	1955	1955	1955	0
92	20231122	172300	1719890218	1955	1955	1955	1955	30920
93	20231122	172200	1719890218	1955	1955	1955	1955	0
94	20231122	172100	1719890218	1955	1955	1955	1955	0
95	20231122	172000	1719890218	1955	1955	1955	1955	0
96	20231122	171900	1719890218	1955	1955	1955	1955	0
97	20231122	171800	1719890218	1955	1955	1955	1955	0
98	20231122	171700	1719890218	1955	1955	1955	1955	0
99	20231122	171600	1719890218	1955	1955	1955	1955	0
100	20231122	171500	1719890218	1955	1955	1955	1955	0
101	20231122	171400	1719890218	1955	1955	1955	1955	0
102	20231122	171300	1719890218	1955	1955	1955	1955	0
103	20231122	171200	1719890218	1955	1955	1955	1955	0
104	20231122	171100	1719890218	1955	1955	1955	1955	0
105	20231122	171000	1719890218	1955	1955	1955	1955	0
106	20231122	170900	1719890218	1955	1955	1955	1955	0
107	20231122	170800	1719890218	1955	1955	1955	1955	0
108	20231122	170700	1719890218	1955	1955	1955	1955	0
109	20231122	170600	1719890218	1955	1955	1955	1955	0
110	20231122	170500	1719890218	1955	1955	1955	1955	0
111	20231122	170400	1719890218	1955	1955	1955	1955	0
112	20231122	170300	1719890218	1955	1955	1955	1955	0
113	20231122	170200	1719890218	1955	1955	1955	1955	0
114	20231122	170100	1719890218	1955	1955	1955	1955	0
115	20231122	170000	1719890218	1955	1955	1955	1955	0
116	20231122	165900	1719890218	1955	1955	1955	1955	0
117	20231122	165800	1719890218	1955	1955	1955	1955	0
118	20231122	165700	1719890218	1955	1955	1955	1955	0
119	20231122	165600	1719890218	1955	1955	1955	1955	0
120	20231122	165500	1719890218	1955	1955	1955	1955	0
121	20231122	165400	1719890218	1955	1955	1955	1955	0
122	20231122	165300	1719890218	1955	1955	1955	1955	30920
123	20231122	165200	1719890218	1955	1955	1955	1955	0
124	20231122	165100	1719890218	1955	1955	1955	1955	0
125	20231122	165000	1719890218	1955	1955	1955	1955	0
126	20231122	164900	1719890218	1955	1955	1955	1955	0
127	20231122	164800	1719890218	1955	1955	1955	1955	0
128	20231122	164700	1719890218	1955	1955	1955	1955	0
129	20231122	164600	1719890218	1955	1955	1955	1955	0
130	20231122	164500	1719890218	1955	1955	1955	1955	0
131	20231122	164400	1719890218	1955	1955	1955	1955	0
132	20231122	164300	1719890218	1955	1955	1955	1955	0
133	20231122	164200	1719890218	1955	1955	1955	1955	0
134	20231122	164100	1719890218	1955	1955	1955	1955	0
135	20231122	164000	1719890218	1955	1955	1955	1955	0
136	20231122	163900	1719890218	1955	1955	1955	1955	0
137	20231122	163800	1719890218	1955	1955	1955	1955	0
138	20231122	163700	1719890218	1955	1955	1955	1955	0
139	20231122	163600	1719890218	1955	1955	1955	1955	0
140	20231122	163500	1719890218	1955	1955	1955	1955	0
141	20231122	163400	1719890218	1955	1955	1955	1955	0
142	20231122	163300	1719890218	1955	1955	1955	1955	0
143	20231122	163200	1719890218	1955	1955	1955	1955	0
144	20231122	163100	1719890218	1955	1955	1955	1955	0
145	20231122	163000	1719890218	1955	1955	1955	1955	0
146	20231122	162900	1719890218	1955	1955	1955	1955	0
147	20231122	162800	1719890218	1955	1955	1955	1955	0
148	20231122	162700	1719890218	1955	1955	1955	1955	0
149	20231122	162600	1719890218	1955	1955	1955	1955	0
150	20231122	162500	1719890218	1955	1955	1955	1955	0
151	20231122	162400	1719890218	1955	1955	1955	1955	0
152	20231122	162300	1719890218	1955	1955	1955	1955	30920
153	20231122	162200	1719890218	1955	1955	1955	1955	0
154	20231122	162100	1719890218	1955	1955	1955	1955	0
155	20231122	162000	1719890218	1955	1955	1955	1955	0
156	20231122	161900	1719890218	1955	1955	1955	1955	0
157	20231122	161800	1719890218	1955	1955	1955	1955	0
158	20231122	161700	1719890218	1955	1955	1955	1955	0
159	20231122	161600	1719890218	1955	1955	1955	1955	0
160	20231122	161500	1719890218	1955	1955	1955	1955	0
161	20231122	161400	1719890218	1955	1955	1955	1955	0
162	20231122	161300	1719890218	1955	1955	1955	1955	0
163	20231122	161200	1719890218	1955	1955	1955	1955	0
164	20231122	161100	1719890218	1955	1955	1955	1955	0
165	20231122	161000	1719890218	1955	1955	1955	1955	0
166	20231122	160900	1719890218	1955	1955	1955	1955	0
167	20231122	160800	1719890218	1955	1955	1955	1955	0
168	20231122	160700	1719890218	1955	1955	1955	1955	0
169	20231122	160600	1719890218	1955	1955	1955	1955	0
170	20231122	160500	1719890218	1955	1955	1955	1955	0
171	20231122	160400	1719890218	1955	1955	1955	1955	0
172	20231122	160300	1719890218	1955	1955	1955	1955	0
173	20231122	160200	1719890218	1955	1955	1955	1955	0
174	20231122	160100	1719890218	1955	1955	1955	1955	0
175	20231122	160000	1719890218	1955	1955	1955	1955	0
176	20231122	155900	1719890218	1955	1955	1955	1955	0
177	20231122	155800	1719890218	1955	1955	1955	1955	0
178	20231122	155700	1719890218	1955	1955	1955	1955	0
179	20231122	155600	1719890218	1955	1955	1955	1955	0
180	20231122	155500	1719890218	1955	1955	1955	1955	0
181	20231122	155400	1719890218	1955	1955	1955	1955	0
182	20231122	155300	1719890218	1955	1955	1955	1955	30920
183	20231122	155200	1719890218	1955	1955	1955	1955	0
184	20231122	155100	1719890218	1955	1955	1955	1955	0
185	20231122	155000	1719890218	1955	1955	1955	1955	0
186	20231122	154900	1719890218	1955	1955	1955	1955	0
187	20231122	154800	1719890218	1955	1955	1955	1955	0
188	20231122	154700	1719890218	1955	1955	1955	1955	0
189	20231122	154600	1719890218	1955	1955	1955	1955	0
190	20231122	154500	1719890218	1955	1955	1955	1955	0
191	20231122	154400	1719890218	1955	1955	1955	1955	0
192	20231122	154300	1719890218	1955	1955	1955	1955	0
193	20231122	154200	1719890218	1955	1955	1955	1955	0
194	20231122	154100	1719890218	1955	1955	1955	1955	0
195	20231122	154000	1719890218	1955	1955	1955	1955	0
196	20231122	153900	1719890218	1955	1955	1955	1955	0
197	20231122	153800	1719890218	1955	1955	1955	1955	0
198	20231122	153700	1719890218	1955	1955	1955	1955	0
199	20231122	153600	1719890218	1955	1955	1955	1955	0
200	20231122	153500	1719890218	1955	1955	1955	1955	0
201	20231122	153400	1719890218	1955	1955	1955	1955	0
202	20231122	153300	1719890218	1955	1955	1955	1955	0
203	20231122	153200	1719890218	1955	1955	1955	1955	0
204	20231122	153100	1719890218	1955	1955	1955	1955	0
205	20231122	153000	1719890218	1955	1955	1955	1955	30920
206	20231122	152900	1659441618	1958	1958	1958	1958	0
207	20231122	152800	1659441618	1958	1958	1958	1958	0
208	20231122	152700	1659441618	1958	1958	1958	1958	0
209	20231122	152600	1659441618	1958	1958	1958	1958	0
210	20231122	152500	1659441618	1958	1958	1958	1958	0
211	20231122	152400	1659441618	1958	1958	1958	1958	0
212	20231122	152300	1659441618	1958	1958	1958	1958	0
213	20231122	152200	1659441618	1958	1958	1958	1958	0
214	20231122	152100	1659441618	1958	1958	1958	1958	0
215	20231122	152000	1659441618	1958	1958	1958	1958	0
216	20231122	151900	1659441618	1958	1959	1959	1958	2602
217	20231122	151800	1654344884	1958	1958	1958	1958	700
218	20231122	151700	1652974284	1959	1959	1959	1959	0
219	20231122	151600	1652974284	1959	1958	1960	1958	491
220	20231122	151500	1652012835	1958	1959	1960	1958	3786
221	20231122	151400	1644596114	1959	1959	1959	1958	2449
222	20231122	151300	1639799098	1959	1959	1959	1959	213
223	20231122	151200	1639381831	1959	1958	1959	1958	365
224	20231122	151100	1638667065	1959	1959	1959	1958	2277
225	20231122	151000	1634207425	1959	1958	1959	1958	699
226	20231122	150900	1632838258	1957	1956	1957	1956	9678
227	20231122	150800	1613905237	1955	1956	1956	1955	3305
228	20231122	150700	1607440659	1955	1956	1956	1955	2633
229	20231122	150600	1602290561	1955	1955	1956	1955	2392
230	20231122	150500	1597614094	1955	1955	1955	1955	578
231	20231122	150400	1596484104	1955	1956	1956	1955	2137
232	20231122	150300	1592306139	1956	1956	1956	1956	94
233	20231122	150200	1592122275	1956	1955	1956	1955	537
234	20231122	150100	1591071913	1955	1955	1955	1955	1504
235	20231122	150000	1588131593	1955	1954	1955	1954	5581
236	20231122	145900	1577224174	1954	1955	1955	1954	955
237	20231122	145800	1575357549	1955	1957	1957	1955	3532
238	20231122	145700	1568450625	1957	1957	1957	1957	893
239	20231122	145600	1566703024	1957	1957	1957	1957	53
240	20231122	145500	1566599303	1957	1955	1957	1955	3180
241	20231122	145400	1560379270	1955	1956	1956	1955	5641
242	20231122	145300	1549347507	1955	1955	1955	1955	2229
243	20231122	145200	1544989812	1955	1955	1955	1954	3552
244	20231122	145100	1538045739	1955	1956	1956	1955	3348
245	20231122	145000	1531500398	1955	1956	1956	1955	1522
246	20231122	144900	1528524870	1956	1955	1956	1955	52
247	20231122	144800	1528423159	1956	1955	1956	1955	1520
248	20231122	144700	1525451139	1955	1955	1956	1955	2355
249	20231122	144600	1520845582	1956	1956	1956	1956	60
250	20231122	144500	1520728222	1956	1955	1956	1955	2730
251	20231122	144400	1515391060	1955	1956	1956	1955	817
252	20231122	144300	1513793318	1956	1957	1957	1956	7865
253	20231122	144200	1498407912	1957	1958	1958	1957	4458
254	20231122	144100	1489683299	1958	1958	1958	1958	1
255	20231122	144000	1489681341	1958	1957	1958	1957	82
256	20231122	143900	1489520836	1958	1957	1958	1957	4442
257	20231122	143800	1480827839	1958	1958	1958	1957	1640
258	20231122	143700	1477618338	1958	1958	1958	1958	218
259	20231122	143600	1477191494	1958	1958	1958	1958	111
260	20231122	143500	1476974156	1958	1958	1958	1958	4189
261	20231122	143400	1468772094	1958	1959	1959	1958	58
262	20231122	143300	1468658525	1959	1959	1959	1959	0
263	20231122	143200	1468658525	1959	1958	1960	1958	515
264	20231122	143100	1467649636	1958	1958	1958	1958	2360
265	20231122	143000	1463028756	1958	1959	1959	1957	11188
266	20231122	142900	1441120714	1960	1960	1960	1960	1
267	20231122	142800	1441118754	1959	1959	1959	1959	503
268	20231122	142700	1440133377	1959	1959	1959	1959	16
269	20231122	142600	1440102033	1960	1960	1960	1960	150
270	20231122	142500	1439808033	1960	1960	1960	1960	39
271	20231122	142400	1439731593	1959	1959	1959	1959	5101
272	20231122	142300	1429738734	1959	1959	1960	1959	3228
273	20231122	142200	1423412103	1959	1959	1959	1959	25
274	20231122	142100	1423363128	1960	1960	1960	1960	2372
275	20231122	142000	1418714008	1960	1960	1960	1960	250
276	20231122	141900	1418224008	1961	1960	1961	1960	2578
277	20231122	141800	1413170051	1960	1960	1960	1960	408
278	20231122	141700	1412370371	1960	1960	1960	1960	5
279	20231122	141600	1412360571	1960	1960	1960	1960	207
280	20231122	141500	1411954851	1960	1961	1961	1960	1706
281	20231122	141400	1408609569	1961	1960	1961	1960	551
282	20231122	141300	1407529459	1960	1961	1961	1960	1050
283	20231122	141200	1405470857	1961	1961	1961	1960	438
284	20231122	141100	1404612078	1960	1961	1961	1960	741
285	20231122	141000	1403158984	1961	1961	1961	1961	1663
286	20231122	140900	1399897841	1960	1960	1960	1960	1297
287	20231122	140800	1397355721	1960	1960	1960	1960	1294
288	20231122	140700	1394819481	1960	1960	1960	1960	0
289	20231122	140600	1394819481	1960	1960	1960	1960	372
290	20231122	140500	1394090361	1960	1961	1961	1960	203
291	20231122	140400	1393692478	1961	1961	1961	1961	7
292	20231122	140300	1393678751	1961	1961	1961	1960	314
293	20231122	140200	1393063281	1961	1959	1961	1958	3815
294	20231122	140100	1385587665	1959	1959	1960	1958	136
295	20231122	140000	1385321240	1960	1959	1960	1959	34
296	20231122	135900	1385254626	1960	1959	1960	1958	15
297	20231122	135800	1385225232	1960	1957	1960	1956	1054
298	20231122	135700	1383161268	1957	1958	1960	1957	633
299	20231122	135600	1381922451	1958	1959	1960	1958	4
300	20231122	135500	1381914616	1958	1959	1960	1958	2154
301	20231122	135400	1377697070	1958	1959	1959	1957	1137
302	20231122	135300	1375469691	1957	1959	1959	1957	23
303	20231122	135200	1375424647	1956	1961	1961	1956	2096
304	20231122	135100	1371319182	1961	1962	1962	1960	15
305	20231122	135000	1371289756	1962	1962	1962	1962	901
306	20231122	134900	1369521994	1962	1961	1962	1960	804
307	20231122	134800	1367945352	1961	1960	1961	1960	975
308	20231122	134700	1366033477	1960	1957	1961	1955	13627
309	20231122	134600	1339352436	1957	1956	1957	1955	4005
310	20231122	134500	1331518657	1957	1956	1957	1955	449
311	20231122	134400	1330640389	1955	1957	1957	1955	2486
312	20231122	134300	1325777666	1955	1956	1956	1955	88
313	20231122	134200	1325605624	1957	1957	1957	1955	100
314	20231122	134100	1325410117	1957	1957	1957	1955	103
315	20231122	134000	1325208557	1956	1956	1956	1955	1349
316	20231122	133900	1322570417	1956	1957	1957	1955	190
317	20231122	133800	1322198780	1956	1957	1957	1956	10
318	20231122	133700	1322179214	1957	1956	1957	1955	616
319	20231122	133600	1320974282	1957	1956	1957	1955	1233
320	20231122	133500	1318562572	1956	1956	1956	1956	7
321	20231122	133400	1318548880	1957	1957	1957	1957	10
322	20231122	133300	1318529310	1957	1957	1957	1957	195
323	20231122	133200	1318147695	1955	1955	1956	1955	6985
324	20231122	133100	1304489862	1954	1953	1954	1952	3235
325	20231122	133000	1298170073	1953	1953	1953	1953	3203
326	20231122	132900	1291914614	1952	1951	1953	1951	77
327	20231122	132800	1291764325	1953	1953	1954	1953	922
328	20231122	132700	1289963657	1953	1953	1953	1953	373
329	20231122	132600	1289235188	1953	1953	1953	1953	143
330	20231122	132500	1288955909	1953	1951	1953	1950	636
331	20231122	132400	1287715624	1950	1950	1950	1950	210
332	20231122	132300	1287306124	1953	1953	1953	1953	16
333	20231122	132200	1287274876	1953	1953	1953	1951	1532
334	20231122	132100	1284284478	1953	1951	1953	1950	8179
335	20231122	132000	1268327555	1950	1952	1952	1950	1463
336	20231122	131900	1265473469	1951	1952	1952	1951	500
337	20231122	131800	1264497968	1951	1951	1952	1951	2579
338	20231122	131700	1259463874	1951	1951	1951	1951	2309
339	20231122	131600	1254959015	1950	1950	1950	1950	467
340	20231122	131500	1254048365	1950	1950	1950	1950	272
341	20231122	131400	1253517965	1950	1950	1950	1950	183
342	20231122	131300	1253161115	1949	1949	1949	1949	0
343	20231122	131200	1253161115	1949	1949	1949	1949	443
344	20231122	131100	1252297708	1950	1950	1950	1950	442
345	20231122	131000	1251435808	1950	1950	1950	1950	1070
346	20231122	130900	1249349308	1950	1950	1951	1950	1102
347	20231122	130800	1247200358	1951	1950	1951	1950	1056
348	20231122	130700	1245141157	1950	1950	1950	1950	200
349	20231122	130600	1244751157	1950	1950	1950	1950	0
350	20231122	130500	1244751157	1950	1950	1950	1950	1284
351	20231122	130400	1242247357	1950	1950	1950	1949	8665
352	20231122	130300	1225357607	1949	1950	1950	1949	135
353	20231122	130200	1225094391	1951	1951	1951	1951	50
354	20231122	130100	1224996841	1950	1950	1950	1949	10883
355	20231122	130000	1203782034	1950	1950	1950	1950	1152
356	20231122	125900	1201535634	1950	1950	1950	1950	463
357	20231122	125800	1200632784	1950	1949	1950	1949	3328
358	20231122	125700	1194143451	1950	1950	1950	1950	400
359	20231122	125600	1193363451	1950	1950	1950	1950	5899
360	20231122	125500	1181860401	1951	1950	1951	1950	467
361	20231122	125400	1180949710	1950	1950	1950	1950	6803
362	20231122	125300	1167683860	1951	1950	1951	1950	530
363	20231122	125200	1166649860	1950	1950	1950	1950	27
364	20231122	125100	1166597210	1950	1951	1951	1950	207
365	20231122	125000	1166193454	1951	1951	1951	1951	3
366	20231122	124900	1166187601	1950	1951	1951	1950	19
367	20231122	124800	1166150533	1951	1951	1951	1951	116
368	20231122	124700	1165924217	1951	1951	1951	1951	11
369	20231122	124600	1165902756	1951	1951	1951	1951	820
370	20231122	124500	1164302936	1951	1951	1951	1951	404
371	20231122	124400	1163514732	1951	1950	1951	1950	886
372	20231122	124300	1161787000	1950	1950	1950	1949	1703
373	20231122	124200	1158466214	1950	1951	1951	1949	13694
374	20231122	124100	1131771265	1951	1951	1951	1950	519
375	20231122	124000	1130759159	1951	1953	1953	1951	12319
376	20231122	123900	1106712720	1953	1953	1953	1953	1827
377	20231122	123800	1103144589	1953	1953	1953	1953	583
378	20231122	123700	1102005990	1953	1952	1953	1952	961
379	20231122	123600	1100129617	1952	1953	1953	1952	52
380	20231122	123500	1100028063	1953	1952	1953	1952	3001
381	20231122	123400	1094170110	1952	1953	1953	1952	510
382	20231122	123300	1093174380	1953	1953	1953	1952	73
383	20231122	123200	1093031816	1953	1953	1953	1952	152
384	20231122	123100	1092734961	1953	1953	1953	1953	4
385	20231122	123000	1092727149	1953	1953	1953	1953	51
386	20231122	122900	1092627546	1953	1953	1953	1953	250
387	20231122	122800	1092139296	1952	1953	1953	1952	626
388	20231122	122700	1090917246	1953	1953	1953	1952	405
389	20231122	122600	1090126283	1952	1953	1953	1952	1987
390	20231122	122500	1086246559	1953	1953	1953	1953	1000
391	20231122	122400	1084293559	1952	1952	1952	1952	50
392	20231122	122300	1084195959	1952	1953	1953	1952	4833
393	20231122	122200	1074761877	1953	1953	1953	1953	306
394	20231122	122100	1074164259	1953	1953	1953	1953	81
395	20231122	122000	1074006066	1953	1953	1953	1953	100
396	20231122	121900	1073810766	1953	1952	1953	1952	2004
397	20231122	121800	1069898204	1952	1950	1952	1950	132
398	20231122	121700	1069640740	1950	1951	1952	1950	3020
399	20231122	121600	1063748843	1951	1951	1951	1951	61
400	20231122	121500	1063629832	1951	1950	1951	1950	1009
401	20231122	121400	1061662232	1950	1950	1950	1950	690
402	20231122	121300	1060316732	1950	1950	1950	1950	152
403	20231122	121200	1060020332	1950	1950	1950	1950	543
404	20231122	121100	1058961482	1951	1951	1951	1950	5594
405	20231122	121000	1048053025	1951	1950	1951	1950	4
406	20231122	120900	1048045223	1950	1950	1950	1950	12
407	20231122	120800	1048021823	1950	1951	1951	1950	1500
408	20231122	120700	1045096323	1951	1951	1951	1951	10
409	20231122	120600	1045076813	1951	1952	1952	1951	436
410	20231122	120500	1044226161	1952	1951	1952	1951	510
411	20231122	120400	1043231141	1952	1952	1952	1952	0
412	20231122	120300	1043231141	1952	1951	1952	1951	565
413	20231122	120200	1042128825	1951	1951	1951	1951	104
414	20231122	120100	1041925921	1950	1951	1951	1950	1614
415	20231122	120000	1038778501	1951	1951	1951	1951	62
416	20231122	115900	1038657539	1950	1951	1951	1950	426
417	20231122	115800	1037826829	1951	1951	1951	1951	334
418	20231122	115700	1037175195	1951	1951	1952	1950	17043
419	20231122	115600	1003938094	1952	1952	1952	1951	17
420	20231122	115500	1003904912	1952	1952	1952	1951	608
421	20231122	115400	1002718099	1952	1952	1952	1952	340
422	20231122	115300	1002054419	1952	1952	1953	1952	1091
423	20231122	115200	999924090	1953	1952	1953	1952	630
424	20231122	115100	998693778	1952	1952	1952	1952	246
425	20231122	115000	998213586	1952	1951	1952	1951	1048
426	20231122	114900	996168890	1952	1953	1953	1951	4960
427	20231122	114800	986487786	1952	1952	1952	1952	21
428	20231122	114700	986446794	1952	1951	1952	1951	1093
429	20231122	114600	984313453	1951	1951	1951	1951	105
430	20231122	114500	984108598	1950	1951	1951	1950	4077
431	20231122	114400	976157954	1952	1952	1952	1952	5
432	20231122	114300	976148194	1952	1952	1952	1952	1
433	20231122	114200	976146242	1951	1951	1951	1951	2506
434	20231122	114100	971257036	1950	1950	1950	1950	137
435	20231122	114000	970989886	1951	1951	1951	1950	234
436	20231122	113900	970533446	1949	1951	1951	1949	1587
437	20231122	113800	967438491	1952	1951	1952	1951	11
438	20231122	113700	967417025	1952	1952	1952	1952	84
439	20231122	113600	967253057	1950	1951	1952	1950	207
440	20231122	113500	966849200	1952	1950	1952	1950	170
441	20231122	113400	966517698	1950	1950	1950	1950	10534
442	20231122	113300	945976398	1950	1952	1952	1950	7100
443	20231122	113200	932128724	1952	1952	1952	1952	262
444	20231122	113100	931617300	1952	1952	1952	1952	1010
445	20231122	113000	929645780	1952	1952	1952	1952	101
446	20231122	112900	929448628	1952	1953	1953	1952	18
447	20231122	112800	929413491	1953	1953	1953	1953	76
448	20231122	112700	929265063	1951	1953	1953	1951	448
449	20231122	112600	928390993	1951	1953	1953	1951	2197
450	20231122	112500	924102541	1953	1953	1953	1953	0
451	20231122	112400	924102541	1953	1953	1953	1953	0
452	20231122	112300	924102541	1953	1953	1953	1953	350
453	20231122	112200	923418991	1953	1953	1953	1953	50
454	20231122	112100	923321341	1953	1952	1953	1952	647
455	20231122	112000	922058297	1952	1953	1953	1952	518
456	20231122	111900	921046713	1953	1953	1953	1953	50
457	20231122	111800	920949063	1951	1952	1952	1951	1555
458	20231122	111700	917915252	1952	1952	1952	1952	450
459	20231122	111600	917036852	1952	1952	1952	1952	1
460	20231122	111500	917034900	1952	1951	1952	1951	1738
461	20231122	111400	913642619	1952	1951	1952	1950	1164
462	20231122	111300	911372118	1951	1951	1951	1951	81
463	20231122	111200	911214087	1951	1951	1951	1951	74
464	20231122	111100	911069713	1950	1951	1951	1950	290
465	20231122	111000	910504062	1950	1951	1951	1950	1251
466	20231122	110900	908063812	1950	1950	1950	1950	438
467	20231122	110800	907209712	1950	1951	1951	1950	1760
468	20231122	110700	903776952	1951	1950	1951	1950	2097
469	20231122	110600	899687766	1950	1950	1951	1950	2703
470	20231122	110500	894416876	1951	1951	1951	1951	75
471	20231122	110400	894270551	1951	1951	1951	1951	65
472	20231122	110300	894143736	1950	1950	1950	1950	1890
473	20231122	110200	890458236	1951	1950	1951	1950	876
474	20231122	110100	888750034	1950	1950	1950	1949	5721
475	20231122	110000	877594310	1950	1951	1951	1950	2474
476	20231122	105900	872770009	1950	1950	1950	1950	100
477	20231122	105800	872575009	1950	1950	1950	1950	737
478	20231122	105700	871137859	1950	1950	1950	1950	1238
479	20231122	105600	868723759	1950	1950	1950	1950	11041
480	20231122	105500	847193809	1950	1951	1951	1950	1846
481	20231122	105400	843593408	1951	1952	1952	1951	1527
482	20231122	105300	840614130	1951	1951	1951	1951	268
483	20231122	105200	840091262	1951	1951	1951	1951	408
484	20231122	105100	839295254	1951	1952	1952	1951	2231
485	20231122	105000	834942122	1951	1951	1951	1951	179
486	20231122	104900	834592893	1952	1951	1952	1951	329
487	20231122	104800	833951013	1951	1951	1951	1951	36
488	20231122	104700	833880777	1950	1951	1951	1950	218
489	20231122	104600	833455667	1950	1951	1952	1950	312
490	20231122	104500	832846945	1951	1952	1952	1950	2040
491	20231122	104400	828867241	1951	1951	1952	1951	3653
492	20231122	104300	821737138	1951	1951	1951	1951	742
493	20231122	104200	820289496	1951	1951	1951	1951	2815
494	20231122	104100	814797431	1951	1952	1952	1951	789
495	20231122	104000	813257476	1952	1952	1952	1951	219
496	20231122	103900	812830149	1952	1952	1952	1952	500
497	20231122	103800	811854149	1951	1952	1952	1951	320
498	20231122	103700	811229819	1951	1951	1952	1951	1659
499	20231122	103600	807992411	1951	1951	1951	1951	9
500	20231122	103500	807974852	1951	1951	1951	1951	150
501	20231122	103400	807682202	1950	1950	1950	1950	720
502	20231122	103300	806278202	1950	1950	1950	1950	2015
503	20231122	103200	802348952	1950	1950	1950	1950	1297
504	20231122	103100	799819802	1949	1950	1951	1949	2826
505	20231122	103000	794308387	1950	1952	1952	1949	1095
506	20231122	102900	792173537	1950	1950	1951	1948	5753
507	20231122	102800	780956838	1949	1950	1950	1949	763
508	20231122	102700	779469650	1949	1949	1949	1948	717
509	20231122	102600	778072280	1949	1949	1949	1949	6641
510	20231122	102500	765128971	1948	1949	1949	1948	531
511	20231122	102400	764094065	1949	1948	1949	1948	9024
512	20231122	102300	746509793	1948	1949	1949	1948	915
513	20231122	102200	744726617	1948	1951	1952	1948	41589
514	20231122	102100	663650882	1951	1951	1951	1951	236
515	20231122	102000	663190446	1951	1952	1952	1950	1835
516	20231122	101900	659609969	1952	1952	1952	1952	25
517	20231122	101800	659561169	1951	1951	1951	1951	2615
518	20231122	101700	654459304	1951	1953	1953	1951	538
519	20231122	101600	653409627	1953	1952	1953	1952	57
520	20231122	101500	653298353	1953	1953	1953	1951	455
521	20231122	101400	652410246	1951	1952	1952	1950	4182
522	20231122	101300	644248212	1951	1950	1951	1950	795
523	20231122	101200	642697377	1950	1951	1951	1950	387
524	20231122	101100	641942615	1950	1951	1951	1950	1145
525	20231122	101000	639709720	1951	1950	1951	1950	170
526	20231122	100900	639378200	1950	1951	1951	1950	97
527	20231122	100800	639188954	1951	1951	1951	1951	430
528	20231122	100700	638350024	1951	1951	1952	1951	523
529	20231122	100600	637329631	1951	1951	1952	1951	599
530	20231122	100500	636160978	1952	1951	1952	1951	209
531	20231122	100400	635753116	1952	1951	1952	1951	260
532	20231122	100300	635245783	1951	1953	1953	1950	1488
533	20231122	100200	632342525	1952	1950	1953	1950	33
534	20231122	100100	632278168	1953	1949	1953	1949	913
535	20231122	100000	630497940	1949	1950	1950	1949	5780
536	20231122	095900	619232546	1950	1952	1952	1950	4715
537	20231122	095800	610038172	1953	1952	1953	1950	11465
538	20231122	095700	587674733	1953	1954	1954	1953	4
539	20231122	095600	587666918	1954	1953	1956	1952	15
540	20231122	095500	587637615	1951	1955	1955	1950	40916
541	20231122	095400	507821974	1955	1955	1955	1955	0
542	20231122	095300	507821974	1955	1953	1955	1953	3147
543	20231122	095200	501675863	1953	1953	1954	1952	2085
544	20231122	095100	497604175	1952	1951	1954	1951	221
545	20231122	095000	497172746	1951	1952	1953	1951	7679
546	20231122	094900	482190151	1953	1953	1954	1952	549
547	20231122	094800	481118293	1952	1953	1953	1952	2633
548	20231122	094700	475976565	1953	1953	1953	1953	31
549	20231122	094600	475916022	1951	1953	1953	1951	9
550	20231122	094500	475898461	1952	1951	1953	1951	3311
551	20231122	094400	469437929	1952	1953	1954	1952	4146
552	20231122	094300	461343837	1953	1952	1953	1952	1157
553	20231122	094200	459085354	1953	1952	1954	1951	14371
554	20231122	094100	431023229	1952	1952	1953	1952	1962
555	20231122	094000	427193395	1953	1953	1953	1952	2689
556	20231122	093900	421942936	1952	1953	1954	1952	2386
557	20231122	093800	417284820	1953	1954	1954	1951	5958
558	20231122	093700	405655193	1952	1953	1954	1952	16842
559	20231122	093600	372760354	1953	1956	1957	1953	27918
560	20231122	093500	318184184	1955	1957	1957	1955	15563
561	20231122	093400	287739271	1957	1960	1960	1957	6956
562	20231122	093300	274120774	1961	1962	1962	1959	92
563	20231122	093200	273940479	1962	1960	1963	1958	2253
564	20231122	093100	269525563	1960	1960	1960	1957	786
565	20231122	093000	267986182	1960	1958	1960	1957	5698
566	20231122	092900	256832057	1958	1958	1958	1958	3628
567	20231122	092800	249728433	1958	1958	1959	1958	6666
568	20231122	092700	236676353	1958	1959	1960	1957	1653
569	20231122	092600	233440003	1959	1958	1962	1958	7050
570	20231122	092500	219625989	1957	1960	1960	1957	3255
571	20231122	092400	213255774	1958	1963	1963	1958	10058
572	20231122	092300	193547089	1962	1959	1963	1959	434
573	20231122	092200	192696317	1962	1963	1963	1959	6068
574	20231122	092100	180800985	1961	1964	1964	1961	210
575	20231122	092000	180388974	1964	1962	1964	1962	258
576	20231122	091900	179882524	1962	1959	1962	1959	2299
577	20231122	091800	175377136	1959	1961	1962	1957	3658
578	20231122	091700	168210817	1961	1959	1962	1957	449
579	20231122	091600	167331870	1964	1960	1964	1957	2066
580	20231122	091500	163283263	1965	1965	1965	1959	124
581	20231122	091400	163040203	1957	1960	1960	1957	3159
582	20231122	091300	156853660	1960	1955	1963	1955	4585
583	20231122	091200	147863205	1960	1957	1960	1954	4721
584	20231122	091100	138626149	1957	1958	1958	1953	13696
585	20231122	091000	111869726	1957	1960	1961	1957	1877
586	20231122	090900	108192784	1959	1962	1962	1959	1834
587	20231122	090800	104599094	1960	1962	1963	1959	1282
588	20231122	090700	102083970	1960	1956	1960	1956	653
589	20231122	090600	100805896	1955	1957	1960	1955	1811
590	20231122	090500	97262811	1957	1957	1957	1955	728
591	20231122	090400	95838315	1955	1951	1955	1951	12552
592	20231122	090300	71327701	1951	1953	1953	1951	9089
593	20231122	090200	53586509	1954	1951	1957	1951	1435
594	20231122	090100	50782404	1957	1960	1960	1950	6095
595	20231122	090000	38861882	1963	1970	1970	1961	19734