KissMeData/004140/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	184000	289596347	1961	1961	1961	1961	2339
3	20231121	183900	289596347	1961	1961	1961	1961	0
4	20231121	183800	289596347	1961	1961	1961	1961	0
5	20231121	183700	289596347	1961	1961	1961	1961	0
6	20231121	183600	289596347	1961	1961	1961	1961	0
7	20231121	183500	289596347	1961	1961	1961	1961	0
8	20231121	183400	289596347	1961	1961	1961	1961	0
9	20231121	183300	289596347	1961	1961	1961	1961	0
10	20231121	183200	289596347	1961	1961	1961	1961	0
11	20231121	183100	289596347	1961	1961	1961	1961	0
12	20231121	183000	289596347	1961	1961	1961	1961	0
13	20231121	182900	289596347	1961	1961	1961	1961	0
14	20231121	182800	289596347	1961	1961	1961	1961	0
15	20231121	182700	289596347	1961	1961	1961	1961	0
16	20231121	182600	289596347	1961	1961	1961	1961	0
17	20231121	182500	289596347	1961	1961	1961	1961	0
18	20231121	182400	289596347	1961	1961	1961	1961	0
19	20231121	182300	289596347	1961	1961	1961	1961	0
20	20231121	182200	289596347	1961	1961	1961	1961	0
21	20231121	182100	289596347	1961	1961	1961	1961	0
22	20231121	182000	289596347	1961	1961	1961	1961	0
23	20231121	181900	289596347	1961	1961	1961	1961	0
24	20231121	181800	289596347	1961	1961	1961	1961	0
25	20231121	181700	289596347	1961	1961	1961	1961	0
26	20231121	181600	289596347	1961	1961	1961	1961	0
27	20231121	181500	289596347	1961	1961	1961	1961	0
28	20231121	181400	289596347	1961	1961	1961	1961	0
29	20231121	181300	289596347	1961	1961	1961	1961	0
30	20231121	181200	289596347	1961	1961	1961	1961	0
31	20231121	181100	289596347	1961	1961	1961	1961	0
32	20231121	181000	289596347	1961	1961	1961	1961	2339
33	20231121	180900	289596347	1961	1961	1961	1961	0
34	20231121	180800	289596347	1961	1961	1961	1961	0
35	20231121	180700	289596347	1961	1961	1961	1961	0
36	20231121	180600	289596347	1961	1961	1961	1961	0
37	20231121	180500	289596347	1961	1961	1961	1961	0
38	20231121	180400	289596347	1961	1961	1961	1961	0
39	20231121	180300	289596347	1961	1961	1961	1961	0
40	20231121	180200	289596347	1961	1961	1961	1961	0
41	20231121	180100	289596347	1961	1961	1961	1961	0
42	20231121	180000	289596347	1961	1961	1961	1961	0
43	20231121	175900	289596347	1961	1961	1961	1961	0
44	20231121	175800	289596347	1961	1961	1961	1961	0
45	20231121	175700	289596347	1961	1961	1961	1961	0
46	20231121	175600	289596347	1961	1961	1961	1961	0
47	20231121	175500	289596347	1961	1961	1961	1961	0
48	20231121	175400	289596347	1961	1961	1961	1961	0
49	20231121	175300	289596347	1961	1961	1961	1961	0
50	20231121	175200	289596347	1961	1961	1961	1961	0
51	20231121	175100	289596347	1961	1961	1961	1961	0
52	20231121	175000	289596347	1961	1961	1961	1961	0
53	20231121	174900	289596347	1961	1961	1961	1961	0
54	20231121	174800	289596347	1961	1961	1961	1961	0
55	20231121	174700	289596347	1961	1961	1961	1961	0
56	20231121	174600	289596347	1961	1961	1961	1961	0
57	20231121	174500	289596347	1961	1961	1961	1961	0
58	20231121	174400	289596347	1961	1961	1961	1961	0
59	20231121	174300	289596347	1961	1961	1961	1961	0
60	20231121	174200	289596347	1961	1961	1961	1961	0
61	20231121	174100	289596347	1961	1961	1961	1961	0
62	20231121	174000	289596347	1961	1961	1961	1961	2339
63	20231121	173900	289596347	1961	1961	1961	1961	0
64	20231121	173800	289596347	1961	1961	1961	1961	0
65	20231121	173700	289596347	1961	1961	1961	1961	0
66	20231121	173600	289596347	1961	1961	1961	1961	0
67	20231121	173500	289596347	1961	1961	1961	1961	0
68	20231121	173400	289596347	1961	1961	1961	1961	0
69	20231121	173300	289596347	1961	1961	1961	1961	0
70	20231121	173200	289596347	1961	1961	1961	1961	0
71	20231121	173100	289596347	1961	1961	1961	1961	0
72	20231121	173000	289596347	1961	1961	1961	1961	0
73	20231121	172900	289596347	1961	1961	1961	1961	0
74	20231121	172800	289596347	1961	1961	1961	1961	0
75	20231121	172700	289596347	1961	1961	1961	1961	0
76	20231121	172600	289596347	1961	1961	1961	1961	0
77	20231121	172500	289596347	1961	1961	1961	1961	0
78	20231121	172400	289596347	1961	1961	1961	1961	0
79	20231121	172300	289596347	1961	1961	1961	1961	0
80	20231121	172200	289596347	1961	1961	1961	1961	0
81	20231121	172100	289596347	1961	1961	1961	1961	0
82	20231121	172000	289596347	1961	1961	1961	1961	0
83	20231121	171900	289596347	1961	1961	1961	1961	0
84	20231121	171800	289596347	1961	1961	1961	1961	0
85	20231121	171700	289596347	1961	1961	1961	1961	0
86	20231121	171600	289596347	1961	1961	1961	1961	0
87	20231121	171500	289596347	1961	1961	1961	1961	0
88	20231121	171400	289596347	1961	1961	1961	1961	0
89	20231121	171300	289596347	1961	1961	1961	1961	0
90	20231121	171200	289596347	1961	1961	1961	1961	0
91	20231121	171100	289596347	1961	1961	1961	1961	0
92	20231121	171000	289596347	1961	1961	1961	1961	2339
93	20231121	170900	289596347	1961	1961	1961	1961	0
94	20231121	170800	289596347	1961	1961	1961	1961	0
95	20231121	170700	289596347	1961	1961	1961	1961	0
96	20231121	170600	289596347	1961	1961	1961	1961	0
97	20231121	170500	289596347	1961	1961	1961	1961	0
98	20231121	170400	289596347	1961	1961	1961	1961	0
99	20231121	170300	289596347	1961	1961	1961	1961	0
100	20231121	170200	289596347	1961	1961	1961	1961	0
101	20231121	170100	289596347	1961	1961	1961	1961	0
102	20231121	170000	289596347	1961	1961	1961	1961	0
103	20231121	165900	289596347	1961	1961	1961	1961	0
104	20231121	165800	289596347	1961	1961	1961	1961	0
105	20231121	165700	289596347	1961	1961	1961	1961	0
106	20231121	165600	289596347	1961	1961	1961	1961	0
107	20231121	165500	289596347	1961	1961	1961	1961	0
108	20231121	165400	289596347	1961	1961	1961	1961	0
109	20231121	165300	289596347	1961	1961	1961	1961	0
110	20231121	165200	289596347	1961	1961	1961	1961	0
111	20231121	165100	289596347	1961	1961	1961	1961	0
112	20231121	165000	289596347	1961	1961	1961	1961	0
113	20231121	164900	289596347	1961	1961	1961	1961	0
114	20231121	164800	289596347	1961	1961	1961	1961	0
115	20231121	164700	289596347	1961	1961	1961	1961	0
116	20231121	164600	289596347	1961	1961	1961	1961	0
117	20231121	164500	289596347	1961	1961	1961	1961	0
118	20231121	164400	289596347	1961	1961	1961	1961	0
119	20231121	164300	289596347	1961	1961	1961	1961	0
120	20231121	164200	289596347	1961	1961	1961	1961	0
121	20231121	164100	289596347	1961	1961	1961	1961	0
122	20231121	164000	289596347	1961	1961	1961	1961	2339
123	20231121	163900	289596347	1961	1961	1961	1961	0
124	20231121	163800	289596347	1961	1961	1961	1961	0
125	20231121	163700	289596347	1961	1961	1961	1961	0
126	20231121	163600	289596347	1961	1961	1961	1961	0
127	20231121	163500	289596347	1961	1961	1961	1961	0
128	20231121	163400	289596347	1961	1961	1961	1961	0
129	20231121	163300	289596347	1961	1961	1961	1961	0
130	20231121	163200	289596347	1961	1961	1961	1961	0
131	20231121	163100	289596347	1961	1961	1961	1961	0
132	20231121	163000	289596347	1961	1961	1961	1961	0
133	20231121	162900	289596347	1961	1961	1961	1961	0
134	20231121	162800	289596347	1961	1961	1961	1961	0
135	20231121	162700	289596347	1961	1961	1961	1961	0
136	20231121	162600	289596347	1961	1961	1961	1961	0
137	20231121	162500	289596347	1961	1961	1961	1961	0
138	20231121	162400	289596347	1961	1961	1961	1961	0
139	20231121	162300	289596347	1961	1961	1961	1961	0
140	20231121	162200	289596347	1961	1961	1961	1961	0
141	20231121	162100	289596347	1961	1961	1961	1961	0
142	20231121	162000	289596347	1961	1961	1961	1961	0
143	20231121	161900	289596347	1961	1961	1961	1961	0
144	20231121	161800	289596347	1961	1961	1961	1961	0
145	20231121	161700	289596347	1961	1961	1961	1961	0
146	20231121	161600	289596347	1961	1961	1961	1961	0
147	20231121	161500	289596347	1961	1961	1961	1961	0
148	20231121	161400	289596347	1961	1961	1961	1961	0
149	20231121	161300	289596347	1961	1961	1961	1961	0
150	20231121	161200	289596347	1961	1961	1961	1961	0
151	20231121	161100	289596347	1961	1961	1961	1961	0
152	20231121	161000	289596347	1961	1961	1961	1961	2339
153	20231121	160900	289596347	1961	1961	1961	1961	0
154	20231121	160800	289596347	1961	1961	1961	1961	0
155	20231121	160700	289596347	1961	1961	1961	1961	0
156	20231121	160600	289596347	1961	1961	1961	1961	0
157	20231121	160500	289596347	1961	1961	1961	1961	0
158	20231121	160400	289596347	1961	1961	1961	1961	0
159	20231121	160300	289596347	1961	1961	1961	1961	0
160	20231121	160200	289596347	1961	1961	1961	1961	0
161	20231121	160100	289596347	1961	1961	1961	1961	0
162	20231121	160000	289596347	1961	1961	1961	1961	0
163	20231121	155900	289596347	1961	1961	1961	1961	0
164	20231121	155800	289596347	1961	1961	1961	1961	0
165	20231121	155700	289596347	1961	1961	1961	1961	0
166	20231121	155600	289596347	1961	1961	1961	1961	0
167	20231121	155500	289596347	1961	1961	1961	1961	0
168	20231121	155400	289596347	1961	1961	1961	1961	0
169	20231121	155300	289596347	1961	1961	1961	1961	0
170	20231121	155200	289596347	1961	1961	1961	1961	0
171	20231121	155100	289596347	1961	1961	1961	1961	0
172	20231121	155000	289596347	1961	1961	1961	1961	0
173	20231121	154900	289596347	1961	1961	1961	1961	0
174	20231121	154800	289596347	1961	1961	1961	1961	0
175	20231121	154700	289596347	1961	1961	1961	1961	0
176	20231121	154600	289596347	1961	1961	1961	1961	0
177	20231121	154500	289596347	1961	1961	1961	1961	0
178	20231121	154400	289596347	1961	1961	1961	1961	0
179	20231121	154300	289596347	1961	1961	1961	1961	0
180	20231121	154200	289596347	1961	1961	1961	1961	0
181	20231121	154100	289596347	1961	1961	1961	1961	0
182	20231121	154000	289596347	1961	1961	1961	1961	2339
183	20231121	153900	289596347	1961	1961	1961	1961	0
184	20231121	153800	289596347	1961	1961	1961	1961	0
185	20231121	153700	289596347	1961	1961	1961	1961	0
186	20231121	153600	289596347	1961	1961	1961	1961	0
187	20231121	153500	289596347	1961	1961	1961	1961	0
188	20231121	153400	289596347	1961	1961	1961	1961	0
189	20231121	153300	289596347	1961	1961	1961	1961	0
190	20231121	153200	289596347	1961	1961	1961	1961	0
191	20231121	153100	289596347	1961	1961	1961	1961	0
192	20231121	153000	289596347	1961	1961	1961	1961	2339
193	20231121	152900	285009568	1960	1960	1960	1960	0
194	20231121	152800	285009568	1960	1960	1960	1960	0
195	20231121	152700	285009568	1960	1960	1960	1960	0
196	20231121	152600	285009568	1960	1960	1960	1960	0
197	20231121	152500	285009568	1960	1960	1960	1960	0
198	20231121	152400	285009568	1960	1960	1960	1960	0
199	20231121	152300	285009568	1960	1960	1960	1960	0
200	20231121	152200	285009568	1960	1960	1960	1960	0
201	20231121	152100	285009568	1960	1960	1960	1960	0
202	20231121	152000	285009568	1960	1960	1960	1960	0
203	20231121	151900	285009568	1960	1960	1960	1954	106
204	20231121	151800	284802408	1961	1961	1961	1961	0
205	20231121	151700	284802408	1961	1953	1961	1953	1142
206	20231121	151600	282571369	1958	1958	1958	1958	104
207	20231121	151500	282367737	1959	1959	1961	1959	1157
208	20231121	151400	280101170	1962	1961	1962	1961	3
209	20231121	151300	280095285	1962	1962	1962	1962	0
210	20231121	151200	280095285	1962	1962	1962	1962	0
211	20231121	151100	280095285	1962	1961	1962	1961	3004
212	20231121	151000	274204437	1961	1953	1961	1950	3009
213	20231121	150900	268332006	1953	1955	1955	1953	1000
214	20231121	150800	266378061	1962	1962	1962	1962	0
215	20231121	150700	266378061	1962	1959	1962	1959	2
216	20231121	150600	266374140	1962	1961	1962	1961	101
217	20231121	150500	266176078	1954	1956	1956	1954	254
218	20231121	150400	265679746	1962	1962	1962	1962	0
219	20231121	150300	265679746	1962	1962	1962	1962	0
220	20231121	150200	265679746	1962	1962	1962	1962	0
221	20231121	150100	265679746	1962	1962	1962	1962	0
222	20231121	150000	265679746	1962	1962	1962	1962	0
223	20231121	145900	265679746	1962	1962	1962	1962	0
224	20231121	145800	265679746	1962	1962	1962	1962	0
225	20231121	145700	265679746	1962	1962	1962	1962	254
226	20231121	145600	265181398	1961	1952	1961	1952	1300
227	20231121	145500	262634798	1962	1962	1962	1962	0
228	20231121	145400	262634798	1962	1952	1962	1952	2
229	20231121	145300	262630884	1962	1962	1962	1962	0
230	20231121	145200	262630884	1962	1962	1962	1962	0
231	20231121	145100	262630884	1962	1962	1962	1962	0
232	20231121	145000	262630884	1962	1962	1962	1962	15
233	20231121	144900	262601454	1963	1963	1963	1963	0
234	20231121	144800	262601454	1963	1964	1964	1963	2
235	20231121	144700	262597527	1947	1952	1952	1947	5000
236	20231121	144600	252851505	1965	1953	1965	1952	522
237	20231121	144500	251832380	1952	1954	1954	1952	5000
238	20231121	144400	242065120	1966	1960	1966	1960	333
239	20231121	144300	241412228	1960	1960	1960	1960	32
240	20231121	144200	241349508	1953	1960	1960	1953	3030
241	20231121	144100	235428520	1960	1960	1960	1960	0
242	20231121	144000	235428520	1960	1960	1960	1960	0
243	20231121	143900	235428520	1960	1960	1960	1960	0
244	20231121	143800	235428520	1960	1960	1960	1960	3
245	20231121	143700	235422640	1955	1955	1955	1955	2
246	20231121	143600	235418730	1955	1955	1955	1955	51
247	20231121	143500	235319025	1966	1966	1966	1966	1
248	20231121	143400	235317059	1955	1956	1956	1955	1000
249	20231121	143300	233361606	1966	1967	1967	1956	59
250	20231121	143200	233245604	1955	1958	1967	1955	3001
251	20231121	143100	227373684	1958	1964	1964	1958	400
252	20231121	143000	226589304	1967	1967	1967	1967	0
253	20231121	142900	226589304	1967	1967	1967	1967	0
254	20231121	142800	226589304	1967	1967	1967	1967	2
255	20231121	142700	226585370	1965	1965	1965	1965	73
256	20231121	142600	226441925	1965	1967	1967	1965	161
257	20231121	142500	226125541	1967	1967	1967	1967	0
258	20231121	142400	226125541	1967	1967	1967	1967	5
259	20231121	142300	226115706	1968	1968	1968	1968	0
260	20231121	142200	226115706	1968	1968	1968	1967	102
261	20231121	142100	225914971	1968	1968	1968	1968	0
262	20231121	142000	225914971	1968	1968	1968	1968	1
263	20231121	141900	225913003	1967	1967	1967	1967	0
264	20231121	141800	225913003	1967	1967	1967	1967	0
265	20231121	141700	225913003	1967	1967	1967	1967	2
266	20231121	141600	225909069	1968	1968	1968	1968	15
267	20231121	141500	225879549	1969	1968	1969	1967	12
268	20231121	141400	225855936	1969	1969	1969	1969	2
269	20231121	141300	225851998	1968	1968	1968	1968	19
270	20231121	141200	225814606	1969	1969	1969	1969	0
271	20231121	141100	225814606	1969	1968	1969	1968	50
272	20231121	141000	225716157	1969	1969	1969	1969	3
273	20231121	140900	225710250	1969	1969	1969	1969	253
274	20231121	140800	225212093	1969	1969	1969	1969	2
275	20231121	140700	225208155	1969	1969	1969	1969	0
276	20231121	140600	225208155	1969	1969	1969	1969	0
277	20231121	140500	225208155	1969	1969	1969	1969	0
278	20231121	140400	225208155	1969	1969	1969	1969	0
279	20231121	140300	225208155	1969	1969	1969	1969	0
280	20231121	140200	225208155	1969	1969	1969	1969	2
281	20231121	140100	225204217	1968	1968	1968	1968	50
282	20231121	140000	225105817	1969	1969	1969	1969	0
283	20231121	135900	225105817	1969	1969	1969	1969	15
284	20231121	135800	225076282	1969	1964	1969	1964	2535
285	20231121	135700	220092263	1964	1961	1964	1960	1203
286	20231121	135600	217734315	1965	1965	1965	1965	0
287	20231121	135500	217734315	1965	1965	1965	1965	0
288	20231121	135400	217734315	1965	1964	1965	1964	200
289	20231121	135300	217341318	1965	1965	1965	1965	0
290	20231121	135200	217341318	1965	1964	1965	1964	101
291	20231121	135100	217142953	1965	1964	1965	1964	8
292	20231121	135000	217127240	1965	1965	1965	1965	0
293	20231121	134900	217127240	1965	1964	1965	1960	208
294	20231121	134800	216719526	1960	1965	1965	1960	162
295	20231121	134700	216401981	1965	1965	1965	1965	0
296	20231121	134600	216401981	1965	1965	1965	1965	0
297	20231121	134500	216401981	1965	1964	1965	1964	2
298	20231121	134400	216398052	1964	1964	1964	1964	1
299	20231121	134300	216396088	1965	1964	1965	1964	36
300	20231121	134200	216325382	1964	1964	1964	1964	15
301	20231121	134100	216295922	1965	1965	1965	1965	740
302	20231121	134000	214841822	1968	1968	1968	1968	0
303	20231121	133900	214841822	1968	1968	1968	1968	601
304	20231121	133800	213659054	1968	1968	1968	1968	603
305	20231121	133700	212472350	1968	1968	1968	1968	2
306	20231121	133600	212468414	1967	1967	1967	1967	0
307	20231121	133500	212468414	1967	1967	1967	1967	80
308	20231121	133400	212311054	1968	1968	1968	1968	0
309	20231121	133300	212311054	1968	1968	1968	1968	257
310	20231121	133200	211805278	1967	1967	1967	1967	1
311	20231121	133100	211803311	1967	1967	1967	1967	1
312	20231121	133000	211801344	1968	1968	1968	1968	0
313	20231121	132900	211801344	1968	1968	1968	1968	0
314	20231121	132800	211801344	1968	1968	1968	1968	0
315	20231121	132700	211801344	1968	1968	1968	1968	0
316	20231121	132600	211801344	1968	1968	1968	1968	0
317	20231121	132500	211801344	1968	1967	1968	1967	15
318	20231121	132400	211771838	1967	1967	1967	1967	2
319	20231121	132300	211767904	1965	1965	1965	1965	0
320	20231121	132200	211767904	1965	1965	1965	1965	0
321	20231121	132100	211767904	1965	1965	1965	1965	446
322	20231121	132000	210891514	1968	1968	1968	1968	2
323	20231121	131900	210887578	1958	1962	1962	1958	966
324	20231121	131800	208993938	1970	1970	1970	1970	0
325	20231121	131700	208993938	1970	1970	1970	1970	0
326	20231121	131600	208993938	1970	1970	1970	1970	0
327	20231121	131500	208993938	1970	1970	1970	1970	0
328	20231121	131400	208993938	1970	1969	1970	1969	116
329	20231121	131300	208765529	1969	1969	1969	1969	700
330	20231121	131200	207387229	1969	1969	1969	1969	200
331	20231121	131100	206993429	1968	1968	1968	1968	571
332	20231121	131000	205869701	1967	1967	1967	1967	0
333	20231121	130900	205869701	1967	1969	1969	1961	456
334	20231121	130800	204973259	1969	1969	1969	1969	70
335	20231121	130700	204835429	1969	1959	1969	1959	19378
336	20231121	130600	166785720	1959	1959	1959	1959	1
337	20231121	130500	166783761	1959	1959	1959	1959	0
338	20231121	130400	166783761	1959	1959	1959	1959	2
339	20231121	130300	166779843	1957	1957	1957	1957	185
340	20231121	130200	166417798	1959	1959	1959	1959	2
341	20231121	130100	166413880	1957	1957	1957	1957	1061
342	20231121	130000	164337503	1957	1956	1957	1956	500
343	20231121	125900	163359385	1955	1955	1955	1955	103
344	20231121	125800	163158020	1955	1955	1955	1955	124
345	20231121	125700	162915600	1955	1955	1955	1955	1767
346	20231121	125600	159461115	1955	1955	1955	1955	1100
347	20231121	125500	157310615	1955	1955	1955	1955	0
348	20231121	125400	157310615	1955	1956	1956	1955	202
349	20231121	125300	156915703	1956	1956	1956	1956	116
350	20231121	125200	156688807	1957	1957	1957	1957	0
351	20231121	125100	156688807	1957	1957	1957	1957	15
352	20231121	125000	156659452	1959	1959	1959	1959	0
353	20231121	124900	156659452	1959	1959	1959	1959	0
354	20231121	124800	156659452	1959	1959	1959	1959	0
355	20231121	124700	156659452	1959	1959	1959	1959	0
356	20231121	124600	156659452	1959	1959	1959	1959	0
357	20231121	124500	156659452	1959	1959	1959	1959	0
358	20231121	124400	156659452	1959	1959	1959	1959	1
359	20231121	124300	156657493	1956	1956	1956	1956	9
360	20231121	124200	156639889	1959	1959	1959	1959	100
361	20231121	124100	156443989	1959	1959	1959	1959	2
362	20231121	124000	156440071	1956	1956	1956	1956	0
363	20231121	123900	156440071	1956	1956	1956	1956	0
364	20231121	123800	156440071	1956	1956	1956	1956	0
365	20231121	123700	156440071	1956	1956	1956	1956	0
366	20231121	123600	156440071	1956	1958	1958	1956	3019
367	20231121	123500	150533869	1959	1957	1959	1957	516
368	20231121	123400	149523110	1958	1957	1958	1957	24
369	20231121	123300	149476126	1957	1957	1958	1957	9
370	20231121	123200	149458512	1956	1956	1956	1956	211
371	20231121	123100	149045796	1956	1956	1956	1956	1
372	20231121	123000	149043840	1956	1956	1956	1956	0
373	20231121	122900	149043840	1956	1956	1956	1956	0
374	20231121	122800	149043840	1956	1956	1956	1956	47
375	20231121	122700	148951908	1958	1958	1958	1958	0
376	20231121	122600	148951908	1958	1958	1958	1958	100
377	20231121	122500	148756108	1959	1959	1959	1959	0
378	20231121	122400	148756108	1959	1959	1959	1959	0
379	20231121	122300	148756108	1959	1959	1959	1959	0
380	20231121	122200	148756108	1959	1959	1959	1959	340
381	20231121	122100	148090048	1959	1959	1959	1959	0
382	20231121	122000	148090048	1959	1959	1959	1959	0
383	20231121	121900	148090048	1959	1959	1959	1959	0
384	20231121	121800	148090048	1959	1959	1959	1959	50
385	20231121	121700	147992098	1959	1959	1959	1959	15
386	20231121	121600	147962713	1958	1958	1958	1958	0
387	20231121	121500	147962713	1958	1958	1958	1958	1
388	20231121	121400	147960755	1959	1959	1959	1959	0
389	20231121	121300	147960755	1959	1959	1959	1959	0
390	20231121	121200	147960755	1959	1959	1959	1959	0
391	20231121	121100	147960755	1959	1959	1959	1959	0
392	20231121	121000	147960755	1959	1959	1959	1959	0
393	20231121	120900	147960755	1959	1959	1959	1959	95
394	20231121	120800	147774650	1959	1956	1959	1956	2905
395	20231121	120700	142086437	1956	1956	1956	1956	0
396	20231121	120600	142086437	1956	1956	1956	1956	5
397	20231121	120500	142076657	1956	1956	1956	1956	0
398	20231121	120400	142076657	1956	1956	1956	1956	249
399	20231121	120300	141589613	1956	1956	1956	1956	768
400	20231121	120200	140087405	1956	1956	1956	1956	0
401	20231121	120100	140087405	1956	1956	1956	1956	0
402	20231121	120000	140087405	1956	1956	1956	1956	16
403	20231121	115900	140056109	1956	1956	1956	1956	1
404	20231121	115800	140054153	1955	1955	1955	1955	0
405	20231121	115700	140054153	1955	1955	1955	1955	0
406	20231121	115600	140054153	1955	1955	1955	1955	1
407	20231121	115500	140052198	1955	1955	1955	1955	0
408	20231121	115400	140052198	1955	1955	1955	1955	0
409	20231121	115300	140052198	1955	1952	1955	1950	3002
410	20231121	115200	134196015	1951	1953	1953	1951	4000
411	20231121	115100	126388623	1956	1956	1956	1956	0
412	20231121	115000	126388623	1956	1956	1956	1956	0
413	20231121	114900	126388623	1956	1956	1956	1956	0
414	20231121	114800	126388623	1956	1956	1956	1956	0
415	20231121	114700	126388623	1956	1956	1956	1956	0
416	20231121	114600	126388623	1956	1956	1956	1956	0
417	20231121	114500	126388623	1956	1956	1956	1956	0
418	20231121	114400	126388623	1956	1956	1956	1956	0
419	20231121	114300	126388623	1956	1956	1956	1956	16
420	20231121	114200	126357327	1956	1956	1956	1956	0
421	20231121	114100	126357327	1956	1956	1956	1956	2
422	20231121	114000	126353415	1954	1954	1954	1954	4180
423	20231121	113900	118185695	1955	1955	1955	1955	27
424	20231121	113800	118132910	1955	1955	1955	1955	364
425	20231121	113700	117421290	1954	1954	1954	1954	0
426	20231121	113600	117421290	1954	1954	1954	1954	0
427	20231121	113500	117421290	1954	1954	1955	1954	206
428	20231121	113400	117018764	1954	1955	1955	1954	1411
429	20231121	113300	114261661	1955	1955	1955	1955	10
430	20231121	113200	114242111	1954	1954	1954	1954	249
431	20231121	113100	113755565	1954	1954	1954	1954	502
432	20231121	113000	112774657	1954	1954	1954	1954	26
433	20231121	112900	112723853	1954	1954	1954	1954	798
434	20231121	112800	111164561	1957	1957	1957	1955	823
435	20231121	112700	109555590	1955	1957	1957	1955	466
436	20231121	112600	108644558	1955	1957	1957	1955	395
437	20231121	112500	107872170	1957	1957	1957	1957	0
438	20231121	112400	107872170	1957	1957	1957	1957	201
439	20231121	112300	107478813	1957	1957	1957	1957	25
440	20231121	112200	107429888	1957	1957	1957	1957	601
441	20231121	112100	106253731	1957	1957	1957	1957	0
442	20231121	112000	106253731	1957	1957	1957	1957	0
443	20231121	111900	106253731	1957	1957	1957	1957	0
444	20231121	111800	106253731	1957	1959	1959	1957	93
445	20231121	111700	106071710	1959	1959	1959	1959	0
446	20231121	111600	106071710	1959	1959	1959	1959	0
447	20231121	111500	106071710	1959	1959	1959	1959	370
448	20231121	111400	105346880	1959	1959	1959	1959	0
449	20231121	111300	105346880	1959	1959	1959	1959	0
450	20231121	111200	105346880	1959	1959	1959	1959	0
451	20231121	111100	105346880	1959	1959	1959	1959	0
452	20231121	111000	105346880	1959	1959	1959	1959	0
453	20231121	110900	105346880	1959	1959	1959	1959	16
454	20231121	110800	105315536	1959	1959	1959	1959	0
455	20231121	110700	105315536	1959	1959	1959	1959	2
456	20231121	110600	105311618	1958	1960	1960	1958	210
457	20231121	110500	104900238	1960	1960	1960	1960	1
458	20231121	110400	104898278	1960	1960	1960	1960	2
459	20231121	110300	104894358	1959	1959	1959	1959	197
460	20231121	110200	104508435	1959	1959	1959	1959	2
461	20231121	110100	104504517	1959	1959	1959	1959	1
462	20231121	110000	104502558	1960	1960	1960	1960	5
463	20231121	105900	104492758	1960	1960	1960	1960	40
464	20231121	105800	104414358	1960	1960	1960	1960	0
465	20231121	105700	104414358	1960	1960	1960	1960	689
466	20231121	105600	103063918	1960	1960	1960	1960	1
467	20231121	105500	103061958	1960	1960	1960	1960	230
468	20231121	105400	102611158	1960	1960	1960	1960	83
469	20231121	105300	102448478	1960	1960	1960	1960	0
470	20231121	105200	102448478	1960	1960	1960	1960	17
471	20231121	105100	102415158	1961	1961	1961	1961	0
472	20231121	105000	102415158	1961	1961	1961	1961	0
473	20231121	104900	102415158	1961	1961	1961	1961	0
474	20231121	104800	102415158	1961	1961	1961	1961	0
475	20231121	104700	102415158	1961	1961	1961	1961	0
476	20231121	104600	102415158	1961	1961	1961	1961	500
477	20231121	104500	101434658	1961	1960	1962	1960	853
478	20231121	104400	99761925	1961	1960	1961	1960	181
479	20231121	104300	99407163	1961	1960	1961	1960	20
480	20231121	104200	99367961	1961	1961	1961	1961	500
481	20231121	104100	98387461	1961	1961	1961	1961	0
482	20231121	104000	98387461	1961	1961	1961	1961	3
483	20231121	103900	98381578	1961	1961	1961	1961	0
484	20231121	103800	98381578	1961	1961	1961	1961	0
485	20231121	103700	98381578	1961	1961	1961	1961	0
486	20231121	103600	98381578	1961	1961	1961	1961	0
487	20231121	103500	98381578	1961	1961	1961	1961	17
488	20231121	103400	98348241	1961	1961	1961	1961	0
489	20231121	103300	98348241	1961	1961	1961	1961	0
490	20231121	103200	98348241	1961	1961	1961	1961	2
491	20231121	103100	98344319	1961	1961	1961	1961	700
492	20231121	103000	96971619	1961	1961	1961	1961	1
493	20231121	102900	96969658	1961	1961	1961	1961	0
494	20231121	102800	96969658	1961	1957	1961	1957	4
495	20231121	102700	96961822	1961	1961	1961	1957	66
496	20231121	102600	96832642	1962	1962	1962	1962	0
497	20231121	102500	96832642	1962	1962	1962	1962	10
498	20231121	102400	96813022	1962	1962	1962	1962	11
499	20231121	102300	96791440	1962	1962	1962	1962	0
500	20231121	102200	96791440	1962	1962	1962	1962	0
501	20231121	102100	96791440	1962	1962	1962	1962	0
502	20231121	102000	96791440	1962	1962	1962	1962	2
503	20231121	101900	96787516	1957	1960	1960	1957	1740
504	20231121	101800	93380743	1962	1963	1963	1960	21
505	20231121	101700	93339539	1963	1963	1963	1963	64
506	20231121	101600	93213907	1964	1964	1964	1964	1
507	20231121	101500	93211943	1964	1964	1964	1964	3
508	20231121	101400	93206051	1963	1964	1964	1963	292
509	20231121	101300	92632815	1964	1964	1964	1964	2
510	20231121	101200	92628887	1963	1963	1963	1963	1206
511	20231121	101100	90261509	1963	1959	1963	1959	291
512	20231121	101000	89690683	1960	1961	1963	1960	42
513	20231121	100900	89608357	1959	1959	1959	1959	1340
514	20231121	100800	86983297	1959	1959	1959	1959	30
515	20231121	100700	86924527	1959	1959	1959	1959	589
516	20231121	100600	85770676	1963	1961	1963	1961	1004
517	20231121	100500	83801625	1961	1960	1961	1960	3
518	20231121	100400	83795743	1961	1959	1961	1959	1439
519	20231121	100300	80975838	1959	1959	1959	1957	9
520	20231121	100200	80958217	1957	1957	1957	1957	254
521	20231121	100100	80461139	1959	1959	1959	1959	16
522	20231121	100000	80429795	1957	1957	1957	1957	500
523	20231121	095900	79451295	1957	1957	1957	1957	0
524	20231121	095800	79451295	1957	1957	1957	1957	10
525	20231121	095700	79431725	1960	1957	1960	1957	2746
526	20231121	095600	74050322	1957	1959	1960	1957	43
527	20231121	095500	73966075	1960	1960	1960	1960	0
528	20231121	095400	73966075	1960	1958	1960	1958	22
529	20231121	095300	73922995	1960	1960	1960	1957	20
530	20231121	095200	73883843	1959	1959	1960	1958	380
531	20231121	095100	73139422	1959	1959	1959	1959	10000
532	20231121	095000	53549422	1959	1959	1959	1959	0
533	20231121	094900	53549422	1959	1959	1959	1959	0
534	20231121	094800	53549422	1959	1959	1959	1959	50
535	20231121	094700	53451472	1959	1959	1959	1959	0
536	20231121	094600	53451472	1959	1959	1959	1959	0
537	20231121	094500	53451472	1959	1959	1959	1959	3
538	20231121	094400	53445595	1959	1959	1959	1959	23
539	20231121	094300	53400538	1957	1957	1957	1957	0
540	20231121	094200	53400538	1957	1957	1957	1957	0
541	20231121	094100	53400538	1957	1959	1959	1957	11
542	20231121	094000	53378996	1957	1959	1959	1955	54
543	20231121	093900	53273331	1956	1959	1959	1956	20
544	20231121	093800	53234181	1960	1960	1960	1960	8
545	20231121	093700	53218501	1960	1960	1960	1958	530
546	20231121	093600	52180751	1960	1960	1960	1960	0
547	20231121	093500	52180751	1960	1963	1963	1960	544
548	20231121	093400	51114469	1964	1963	1964	1963	241
549	20231121	093300	50641385	1963	1963	1964	1963	20
550	20231121	093200	50602122	1964	1959	1964	1959	4986
551	20231121	093100	40819898	1958	1958	1958	1954	1812
552	20231121	093000	37272006	1958	1958	1958	1958	0
553	20231121	092900	37272006	1958	1958	1958	1958	0
554	20231121	092800	37272006	1958	1958	1958	1958	0
555	20231121	092700	37272006	1958	1958	1958	1958	16
556	20231121	092600	37240678	1958	1958	1958	1945	2608
557	20231121	092500	32163610	1957	1957	1957	1957	1058
558	20231121	092400	30093104	1958	1958	1958	1958	0
559	20231121	092300	30093104	1958	1956	1958	1956	1521
560	20231121	092200	27118024	1958	1958	1958	1956	3
561	20231121	092100	27112152	1957	1957	1957	1957	447
562	20231121	092000	26237373	1957	1957	1957	1957	0
563	20231121	091900	26237373	1957	1957	1957	1957	51
564	20231121	091800	26137566	1959	1959	1959	1959	0
565	20231121	091700	26137566	1959	1954	1959	1954	60
566	20231121	091600	26020187	1959	1959	1959	1959	0
567	20231121	091500	26020187	1959	1954	1959	1954	131
568	20231121	091400	25764208	1955	1958	1958	1954	1337
569	20231121	091300	23148711	1954	1955	1958	1954	83
570	20231121	091200	22986517	1958	1946	1958	1946	1706
571	20231121	091100	19665454	1961	1961	1961	1961	0
572	20231121	091000	19665454	1961	1961	1961	1961	0
573	20231121	090900	19665454	1961	1961	1961	1961	0
574	20231121	090800	19665454	1961	1961	1961	1961	0
575	20231121	090700	19665454	1961	1954	1961	1954	2719
576	20231121	090600	14335521	1938	1938	1938	1938	0
577	20231121	090500	14335521	1938	1947	1947	1938	2076
578	20231121	090400	10305632	1960	1960	1961	1954	2484
579	20231121	090300	5450716	1960	1960	1960	1960	2
580	20231121	090200	5446796	1955	1960	1960	1955	195
581	20231121	090100	5064876	1961	1963	1963	1961	180
582	20231121	090000	4711616	1964	1964	1964	1960	2399