KissMeData/012860/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	185700	793291105	1980	1980	1980	1980	21687
3	20231124	185600	793291105	1980	1980	1980	1980	0
4	20231124	185500	793291105	1980	1980	1980	1980	0
5	20231124	185400	793291105	1980	1980	1980	1980	0
6	20231124	185300	793291105	1980	1980	1980	1980	0
7	20231124	185200	793291105	1980	1980	1980	1980	0
8	20231124	185100	793291105	1980	1980	1980	1980	0
9	20231124	185000	793291105	1980	1980	1980	1980	0
10	20231124	184900	793291105	1980	1980	1980	1980	0
11	20231124	184800	793291105	1980	1980	1980	1980	0
12	20231124	184700	793291105	1980	1980	1980	1980	0
13	20231124	184600	793291105	1980	1980	1980	1980	0
14	20231124	184500	793291105	1980	1980	1980	1980	0
15	20231124	184400	793291105	1980	1980	1980	1980	0
16	20231124	184300	793291105	1980	1980	1980	1980	0
17	20231124	184200	793291105	1980	1980	1980	1980	0
18	20231124	184100	793291105	1980	1980	1980	1980	0
19	20231124	184000	793291105	1980	1980	1980	1980	0
20	20231124	183900	793291105	1980	1980	1980	1980	0
21	20231124	183800	793291105	1980	1980	1980	1980	0
22	20231124	183700	793291105	1980	1980	1980	1980	0
23	20231124	183600	793291105	1980	1980	1980	1980	0
24	20231124	183500	793291105	1980	1980	1980	1980	0
25	20231124	183400	793291105	1980	1980	1980	1980	0
26	20231124	183300	793291105	1980	1980	1980	1980	0
27	20231124	183200	793291105	1980	1980	1980	1980	0
28	20231124	183100	793291105	1980	1980	1980	1980	0
29	20231124	183000	793291105	1980	1980	1980	1980	0
30	20231124	182900	793291105	1980	1980	1980	1980	0
31	20231124	182800	793291105	1980	1980	1980	1980	0
32	20231124	182700	793291105	1980	1980	1980	1980	21687
33	20231124	182600	793291105	1980	1980	1980	1980	0
34	20231124	182500	793291105	1980	1980	1980	1980	0
35	20231124	182400	793291105	1980	1980	1980	1980	0
36	20231124	182300	793291105	1980	1980	1980	1980	0
37	20231124	182200	793291105	1980	1980	1980	1980	0
38	20231124	182100	793291105	1980	1980	1980	1980	0
39	20231124	182000	793291105	1980	1980	1980	1980	0
40	20231124	181900	793291105	1980	1980	1980	1980	0
41	20231124	181800	793291105	1980	1980	1980	1980	0
42	20231124	181700	793291105	1980	1980	1980	1980	0
43	20231124	181600	793291105	1980	1980	1980	1980	0
44	20231124	181500	793291105	1980	1980	1980	1980	0
45	20231124	181400	793291105	1980	1980	1980	1980	0
46	20231124	181300	793291105	1980	1980	1980	1980	0
47	20231124	181200	793291105	1980	1980	1980	1980	0
48	20231124	181100	793291105	1980	1980	1980	1980	0
49	20231124	181000	793291105	1980	1980	1980	1980	0
50	20231124	180900	793291105	1980	1980	1980	1980	0
51	20231124	180800	793291105	1980	1980	1980	1980	0
52	20231124	180700	793291105	1980	1980	1980	1980	0
53	20231124	180600	793291105	1980	1980	1980	1980	0
54	20231124	180500	793291105	1980	1980	1980	1980	0
55	20231124	180400	793291105	1980	1980	1980	1980	0
56	20231124	180300	793291105	1980	1980	1980	1980	0
57	20231124	180200	793291105	1980	1980	1980	1980	0
58	20231124	180100	793291105	1980	1980	1980	1980	0
59	20231124	180000	793291105	1980	1980	1980	1980	0
60	20231124	175900	793291105	1980	1980	1980	1980	0
61	20231124	175800	793291105	1980	1980	1980	1980	0
62	20231124	175700	793291105	1980	1980	1980	1980	21687
63	20231124	175600	793291105	1980	1980	1980	1980	0
64	20231124	175500	793291105	1980	1980	1980	1980	0
65	20231124	175400	793291105	1980	1980	1980	1980	0
66	20231124	175300	793291105	1980	1980	1980	1980	0
67	20231124	175200	793291105	1980	1980	1980	1980	0
68	20231124	175100	793291105	1980	1980	1980	1980	0
69	20231124	175000	793291105	1980	1980	1980	1980	0
70	20231124	174900	793291105	1980	1980	1980	1980	0
71	20231124	174800	793291105	1980	1980	1980	1980	0
72	20231124	174700	793291105	1980	1980	1980	1980	0
73	20231124	174600	793291105	1980	1980	1980	1980	0
74	20231124	174500	793291105	1980	1980	1980	1980	0
75	20231124	174400	793291105	1980	1980	1980	1980	0
76	20231124	174300	793291105	1980	1980	1980	1980	0
77	20231124	174200	793291105	1980	1980	1980	1980	0
78	20231124	174100	793291105	1980	1980	1980	1980	0
79	20231124	174000	793291105	1980	1980	1980	1980	0
80	20231124	173900	793291105	1980	1980	1980	1980	0
81	20231124	173800	793291105	1980	1980	1980	1980	0
82	20231124	173700	793291105	1980	1980	1980	1980	0
83	20231124	173600	793291105	1980	1980	1980	1980	0
84	20231124	173500	793291105	1980	1980	1980	1980	0
85	20231124	173400	793291105	1980	1980	1980	1980	0
86	20231124	173300	793291105	1980	1980	1980	1980	0
87	20231124	173200	793291105	1980	1980	1980	1980	0
88	20231124	173100	793291105	1980	1980	1980	1980	0
89	20231124	173000	793291105	1980	1980	1980	1980	0
90	20231124	172900	793291105	1980	1980	1980	1980	0
91	20231124	172800	793291105	1980	1980	1980	1980	0
92	20231124	172700	793291105	1980	1980	1980	1980	21687
93	20231124	172600	793291105	1980	1980	1980	1980	0
94	20231124	172500	793291105	1980	1980	1980	1980	0
95	20231124	172400	793291105	1980	1980	1980	1980	0
96	20231124	172300	793291105	1980	1980	1980	1980	0
97	20231124	172200	793291105	1980	1980	1980	1980	0
98	20231124	172100	793291105	1980	1980	1980	1980	0
99	20231124	172000	793291105	1980	1980	1980	1980	0
100	20231124	171900	793291105	1980	1980	1980	1980	0
101	20231124	171800	793291105	1980	1980	1980	1980	0
102	20231124	171700	793291105	1980	1980	1980	1980	0
103	20231124	171600	793291105	1980	1980	1980	1980	0
104	20231124	171500	793291105	1980	1980	1980	1980	0
105	20231124	171400	793291105	1980	1980	1980	1980	0
106	20231124	171300	793291105	1980	1980	1980	1980	0
107	20231124	171200	793291105	1980	1980	1980	1980	0
108	20231124	171100	793291105	1980	1980	1980	1980	0
109	20231124	171000	793291105	1980	1980	1980	1980	0
110	20231124	170900	793291105	1980	1980	1980	1980	0
111	20231124	170800	793291105	1980	1980	1980	1980	0
112	20231124	170700	793291105	1980	1980	1980	1980	0
113	20231124	170600	793291105	1980	1980	1980	1980	0
114	20231124	170500	793291105	1980	1980	1980	1980	0
115	20231124	170400	793291105	1980	1980	1980	1980	0
116	20231124	170300	793291105	1980	1980	1980	1980	0
117	20231124	170200	793291105	1980	1980	1980	1980	0
118	20231124	170100	793291105	1980	1980	1980	1980	0
119	20231124	170000	793291105	1980	1980	1980	1980	0
120	20231124	165900	793291105	1980	1980	1980	1980	0
121	20231124	165800	793291105	1980	1980	1980	1980	0
122	20231124	165700	793291105	1980	1980	1980	1980	21687
123	20231124	165600	793291105	1980	1980	1980	1980	0
124	20231124	165500	793291105	1980	1980	1980	1980	0
125	20231124	165400	793291105	1980	1980	1980	1980	0
126	20231124	165300	793291105	1980	1980	1980	1980	0
127	20231124	165200	793291105	1980	1980	1980	1980	0
128	20231124	165100	793291105	1980	1980	1980	1980	0
129	20231124	165000	793291105	1980	1980	1980	1980	0
130	20231124	164900	793291105	1980	1980	1980	1980	0
131	20231124	164800	793291105	1980	1980	1980	1980	0
132	20231124	164700	793291105	1980	1980	1980	1980	0
133	20231124	164600	793291105	1980	1980	1980	1980	0
134	20231124	164500	793291105	1980	1980	1980	1980	0
135	20231124	164400	793291105	1980	1980	1980	1980	0
136	20231124	164300	793291105	1980	1980	1980	1980	0
137	20231124	164200	793291105	1980	1980	1980	1980	0
138	20231124	164100	793291105	1980	1980	1980	1980	0
139	20231124	164000	793291105	1980	1980	1980	1980	0
140	20231124	163900	793291105	1980	1980	1980	1980	0
141	20231124	163800	793291105	1980	1980	1980	1980	0
142	20231124	163700	793291105	1980	1980	1980	1980	0
143	20231124	163600	793291105	1980	1980	1980	1980	0
144	20231124	163500	793291105	1980	1980	1980	1980	0
145	20231124	163400	793291105	1980	1980	1980	1980	0
146	20231124	163300	793291105	1980	1980	1980	1980	0
147	20231124	163200	793291105	1980	1980	1980	1980	0
148	20231124	163100	793291105	1980	1980	1980	1980	0
149	20231124	163000	793291105	1980	1980	1980	1980	0
150	20231124	162900	793291105	1980	1980	1980	1980	0
151	20231124	162800	793291105	1980	1980	1980	1980	0
152	20231124	162700	793291105	1980	1980	1980	1980	21687
153	20231124	162600	793291105	1980	1980	1980	1980	0
154	20231124	162500	793291105	1980	1980	1980	1980	0
155	20231124	162400	793291105	1980	1980	1980	1980	0
156	20231124	162300	793291105	1980	1980	1980	1980	0
157	20231124	162200	793291105	1980	1980	1980	1980	0
158	20231124	162100	793291105	1980	1980	1980	1980	0
159	20231124	162000	793291105	1980	1980	1980	1980	0
160	20231124	161900	793291105	1980	1980	1980	1980	0
161	20231124	161800	793291105	1980	1980	1980	1980	0
162	20231124	161700	793291105	1980	1980	1980	1980	0
163	20231124	161600	793291105	1980	1980	1980	1980	0
164	20231124	161500	793291105	1980	1980	1980	1980	0
165	20231124	161400	793291105	1980	1980	1980	1980	0
166	20231124	161300	793291105	1980	1980	1980	1980	0
167	20231124	161200	793291105	1980	1980	1980	1980	0
168	20231124	161100	793291105	1980	1980	1980	1980	0
169	20231124	161000	793291105	1980	1980	1980	1980	0
170	20231124	160900	793291105	1980	1980	1980	1980	0
171	20231124	160800	793291105	1980	1980	1980	1980	0
172	20231124	160700	793291105	1980	1980	1980	1980	0
173	20231124	160600	793291105	1980	1980	1980	1980	0
174	20231124	160500	793291105	1980	1980	1980	1980	0
175	20231124	160400	793291105	1980	1980	1980	1980	0
176	20231124	160300	793291105	1980	1980	1980	1980	0
177	20231124	160200	793291105	1980	1980	1980	1980	0
178	20231124	160100	793291105	1980	1980	1980	1980	0
179	20231124	160000	793291105	1980	1980	1980	1980	0
180	20231124	155900	793291105	1980	1980	1980	1980	0
181	20231124	155800	793291105	1980	1980	1980	1980	0
182	20231124	155700	793291105	1980	1980	1980	1980	21687
183	20231124	155600	793291105	1980	1980	1980	1980	0
184	20231124	155500	793291105	1980	1980	1980	1980	0
185	20231124	155400	793291105	1980	1980	1980	1980	0
186	20231124	155300	793291105	1980	1980	1980	1980	0
187	20231124	155200	793291105	1980	1980	1980	1980	0
188	20231124	155100	793291105	1980	1980	1980	1980	0
189	20231124	155000	793291105	1980	1980	1980	1980	0
190	20231124	154900	793291105	1980	1980	1980	1980	0
191	20231124	154800	793291105	1980	1980	1980	1980	0
192	20231124	154700	793291105	1980	1980	1980	1980	0
193	20231124	154600	793291105	1980	1980	1980	1980	0
194	20231124	154500	793291105	1980	1980	1980	1980	0
195	20231124	154400	793291105	1980	1980	1980	1980	0
196	20231124	154300	793291105	1980	1980	1980	1980	0
197	20231124	154200	793291105	1980	1980	1980	1980	0
198	20231124	154100	793291105	1980	1980	1980	1980	0
199	20231124	154000	793291105	1980	1980	1980	1980	0
200	20231124	153900	793291105	1980	1980	1980	1980	0
201	20231124	153800	793291105	1980	1980	1980	1980	0
202	20231124	153700	793291105	1980	1980	1980	1980	0
203	20231124	153600	793291105	1980	1980	1980	1980	0
204	20231124	153500	793291105	1980	1980	1980	1980	0
205	20231124	153400	793291105	1980	1980	1980	1980	0
206	20231124	153300	793291105	1980	1980	1980	1980	0
207	20231124	153200	793291105	1980	1980	1980	1980	0
208	20231124	153100	793291105	1980	1980	1980	1980	0
209	20231124	153000	793291105	1980	1980	1980	1980	21687
210	20231124	152900	750350845	1967	1967	1967	1967	0
211	20231124	152800	750350845	1967	1967	1967	1967	0
212	20231124	152700	750350845	1967	1967	1967	1967	0
213	20231124	152600	750350845	1967	1967	1967	1967	0
214	20231124	152500	750350845	1967	1967	1967	1967	0
215	20231124	152400	750350845	1967	1967	1967	1967	0
216	20231124	152300	750350845	1967	1967	1967	1967	0
217	20231124	152200	750350845	1967	1967	1967	1967	0
218	20231124	152100	750350845	1967	1967	1967	1967	0
219	20231124	152000	750350845	1967	1967	1967	1967	0
220	20231124	151900	750350845	1967	1972	1972	1967	3054
221	20231124	151800	744342915	1972	1967	1972	1967	4317
222	20231124	151700	735836914	1967	1967	1967	1966	194
223	20231124	151600	735455415	1966	1967	1967	1966	112
224	20231124	151500	735235212	1967	1967	1967	1967	500
225	20231124	151400	734251712	1967	1967	1967	1966	138
226	20231124	151300	733980303	1967	1968	1968	1966	31
227	20231124	151200	733919323	1966	1966	1966	1966	20
228	20231124	151100	733880003	1965	1965	1965	1965	101
229	20231124	151000	733681538	1968	1968	1968	1968	0
230	20231124	150900	733681538	1968	1968	1968	1968	0
231	20231124	150800	733681538	1968	1964	1968	1964	247
232	20231124	150700	733196418	1965	1965	1965	1965	111
233	20231124	150600	732978303	1969	1969	1970	1969	506
234	20231124	150500	731981988	1965	1965	1965	1965	221
235	20231124	150400	731547723	1970	1970	1970	1969	1102
236	20231124	150300	729376883	1969	1969	1970	1960	2700
237	20231124	150200	724067075	1969	1966	1969	1965	619
238	20231124	150100	722849953	1969	1971	1972	1967	223
239	20231124	150000	722411285	1971	1969	1972	1969	1215
240	20231124	145900	720016246	1969	1969	1969	1969	0
241	20231124	145800	720016246	1969	1972	1972	1969	15
242	20231124	145700	719986691	1973	1962	1973	1962	5302
243	20231124	145600	709555091	1962	1964	1964	1962	101
244	20231124	145500	709356845	1964	1965	1965	1964	253
245	20231124	145400	708859758	1965	1960	1965	1960	1969
246	20231124	145300	704997921	1960	1958	1960	1957	881
247	20231124	145200	703271762	1958	1955	1958	1955	362
248	20231124	145100	702563158	1955	1958	1958	1955	1002
249	20231124	145000	700603645	1957	1957	1957	1957	1
250	20231124	144900	700601688	1956	1958	1958	1956	2
251	20231124	144800	700597774	1959	1959	1960	1959	163
252	20231124	144700	700278456	1959	1961	1961	1959	327
253	20231124	144600	699637415	1961	1960	1961	1960	1299
254	20231124	144500	697091373	1959	1959	1959	1959	238
255	20231124	144400	696625131	1960	1960	1960	1960	1
256	20231124	144300	696623171	1960	1960	1960	1960	1
257	20231124	144200	696621211	1960	1959	1960	1959	4
258	20231124	144100	696613372	1959	1960	1960	1959	13
259	20231124	144000	696587904	1955	1955	1955	1955	30
260	20231124	143900	696529254	1960	1960	1960	1960	1438
261	20231124	143800	693710774	1955	1956	1956	1955	3365
262	20231124	143700	687131340	1960	1960	1960	1960	30
263	20231124	143600	687072540	1956	1956	1956	1956	0
264	20231124	143500	687072540	1956	1956	1956	1956	235
265	20231124	143400	686612880	1960	1960	1960	1960	0
266	20231124	143300	686612880	1960	1960	1960	1960	0
267	20231124	143200	686612880	1960	1960	1960	1960	0
268	20231124	143100	686612880	1960	1960	1960	1960	0
269	20231124	143000	686612880	1960	1960	1960	1960	0
270	20231124	142900	686612880	1960	1960	1960	1960	0
271	20231124	142800	686612880	1960	1960	1960	1960	2
272	20231124	142700	686608960	1956	1960	1960	1956	69
273	20231124	142600	686473946	1960	1958	1960	1958	94
274	20231124	142500	686289890	1958	1958	1958	1958	188
275	20231124	142400	685921786	1958	1963	1963	1957	8925
276	20231124	142300	668446692	1962	1960	1962	1960	489
277	20231124	142200	667487599	1960	1960	1960	1960	3
278	20231124	142100	667481719	1960	1960	1960	1960	0
279	20231124	142000	667481719	1960	1959	1960	1959	453
280	20231124	141900	666594040	1959	1959	1959	1959	50
281	20231124	141800	666496090	1951	1951	1951	1951	0
282	20231124	141700	666496090	1951	1959	1959	1951	60
283	20231124	141600	666378934	1950	1952	1952	1950	1175
284	20231124	141500	664087558	1951	1959	1961	1950	8563
285	20231124	141400	647359717	1960	1959	1960	1959	119
286	20231124	141300	647126582	1959	1960	1960	1959	724
287	20231124	141200	645707857	1960	1961	1961	1960	113
288	20231124	141100	645486370	1961	1961	1961	1961	26
289	20231124	141000	645435384	1961	1960	1961	1960	513
290	20231124	140900	644429491	1961	1961	1961	1961	79
291	20231124	140800	644274572	1961	1960	1961	1960	1350
292	20231124	140700	641628467	1960	1960	1961	1960	530
293	20231124	140600	640589404	1960	1963	1963	1960	2766
294	20231124	140500	635164188	1963	1963	1963	1963	10
295	20231124	140400	635144558	1972	1972	1972	1972	1
296	20231124	140300	635142586	1962	1962	1962	1962	1546
297	20231124	140200	632109334	1962	1963	1963	1962	447
298	20231124	140100	631232310	1972	1964	1972	1962	1801
299	20231124	140000	627694206	1972	1972	1972	1972	1
300	20231124	135900	627692234	1972	1972	1972	1972	1132
301	20231124	135800	625459930	1971	1963	1971	1963	111
302	20231124	135700	625241985	1971	1971	1971	1971	959
303	20231124	135600	623351796	1972	1972	1972	1972	0
304	20231124	135500	623351796	1972	1972	1972	1972	0
305	20231124	135400	623351796	1972	1972	1972	1972	5
306	20231124	135300	623341936	1972	1972	1972	1972	0
307	20231124	135200	623341936	1972	1972	1972	1972	1
308	20231124	135100	623339964	1961	1961	1961	1961	155
309	20231124	135000	623036009	1962	1963	1963	1961	2106
310	20231124	134900	618904455	1964	1964	1964	1964	79
311	20231124	134800	618749299	1964	1967	1967	1964	1821
312	20231124	134700	615171925	1967	1967	1967	1967	34
313	20231124	134600	615105047	1966	1971	1971	1966	506
314	20231124	134500	614109537	1971	1975	1975	1971	114
315	20231124	134400	613884835	1975	1973	1975	1968	711
316	20231124	134300	612484056	1975	1973	1975	1973	101
317	20231124	134200	612284583	1974	1970	1974	1967	1051
318	20231124	134100	610210999	1970	1993	1993	1970	7322
319	20231124	134000	595735350	1993	1967	1993	1967	28591
320	20231124	133900	539123182	1971	1955	1971	1955	15266
321	20231124	133800	509153959	1954	1954	1954	1954	0
322	20231124	133700	509153959	1954	1953	1954	1953	1510
323	20231124	133600	506203829	1953	1953	1953	1953	0
324	20231124	133500	506203829	1953	1953	1953	1953	10
325	20231124	133400	506184299	1954	1954	1954	1954	0
326	20231124	133300	506184299	1954	1954	1954	1954	1052
327	20231124	133200	504128691	1954	1954	1954	1954	18
328	20231124	133100	504093519	1954	1953	1954	1953	274
329	20231124	133000	503558395	1954	1954	1954	1954	153
330	20231124	132900	503259433	1954	1954	1954	1954	200
331	20231124	132800	502868633	1955	1955	1955	1955	1560
332	20231124	132700	499818833	1955	1955	1955	1955	60
333	20231124	132600	499701533	1957	1956	1957	1955	760
334	20231124	132500	498215659	1957	1957	1957	1957	0
335	20231124	132400	498215659	1957	1957	1957	1957	2
336	20231124	132300	498211745	1955	1957	1957	1955	5154
337	20231124	132200	488134629	1957	1957	1957	1957	55
338	20231124	132100	488026994	1957	1957	1957	1957	161
339	20231124	132000	487711917	1957	1957	1957	1957	11
340	20231124	131900	487690390	1957	1957	1957	1957	38
341	20231124	131800	487616024	1959	1959	1959	1959	1
342	20231124	131700	487614065	1959	1959	1959	1959	49
343	20231124	131600	487518074	1959	1959	1959	1959	950
344	20231124	131500	485657024	1959	1959	1959	1959	50
345	20231124	131400	485559074	1960	1960	1960	1960	0
346	20231124	131300	485559074	1960	1960	1960	1960	0
347	20231124	131200	485559074	1960	1960	1960	1960	100
348	20231124	131100	485363074	1960	1960	1960	1960	0
349	20231124	131000	485363074	1960	1958	1960	1958	550
350	20231124	130900	484286170	1959	1959	1959	1959	0
351	20231124	130800	484286170	1959	1959	1959	1959	0
352	20231124	130700	484286170	1959	1959	1959	1959	70
353	20231124	130600	484149040	1956	1956	1956	1956	495
354	20231124	130500	483180820	1956	1956	1956	1956	0
355	20231124	130400	483180820	1956	1956	1956	1956	100
356	20231124	130300	482985220	1955	1958	1958	1955	456
357	20231124	130200	482092965	1959	1959	1959	1959	0
358	20231124	130100	482092965	1959	1959	1959	1959	0
359	20231124	130000	482092965	1959	1959	1959	1959	0
360	20231124	125900	482092965	1959	1959	1959	1959	100
361	20231124	125800	481897065	1960	1960	1960	1960	5
362	20231124	125700	481887265	1960	1960	1960	1960	7
363	20231124	125600	481873545	1960	1960	1960	1960	0
364	20231124	125500	481873545	1960	1960	1960	1960	51
365	20231124	125400	481773585	1956	1956	1956	1956	0
366	20231124	125300	481773585	1956	1956	1956	1956	0
367	20231124	125200	481773585	1956	1956	1956	1956	2
368	20231124	125100	481769673	1956	1956	1956	1956	3010
369	20231124	125000	475882113	1956	1959	1959	1956	547
370	20231124	124900	474811927	1959	1959	1959	1959	0
371	20231124	124800	474811927	1959	1960	1960	1959	201
372	20231124	124700	474418167	1960	1960	1960	1960	208
373	20231124	124600	474010487	1961	1961	1961	1961	317
374	20231124	124500	473388850	1958	1960	1961	1958	5942
375	20231124	124400	461743703	1960	1960	1960	1960	100
376	20231124	124300	461547703	1959	1959	1959	1959	447
377	20231124	124200	460672030	1959	1959	1959	1959	130
378	20231124	124100	460417360	1958	1958	1958	1958	510
379	20231124	124000	459418780	1958	1956	1958	1956	13
380	20231124	123900	459393350	1957	1957	1957	1957	8
381	20231124	123800	459377694	1959	1959	1959	1959	0
382	20231124	123700	459377694	1959	1959	1959	1959	511
383	20231124	123600	458376645	1956	1956	1956	1956	0
384	20231124	123500	458376645	1956	1956	1956	1956	376
385	20231124	123400	457641189	1956	1956	1956	1956	1000
386	20231124	123300	455685189	1956	1956	1956	1956	855
387	20231124	123200	454012809	1959	1959	1959	1959	50
388	20231124	123100	453914859	1956	1956	1956	1956	0
389	20231124	123000	453914859	1956	1956	1956	1956	1
390	20231124	122900	453912903	1955	1955	1955	1955	0
391	20231124	122800	453912903	1955	1955	1955	1955	2
392	20231124	122700	453908993	1959	1955	1959	1955	1048
393	20231124	122600	451856422	1958	1958	1958	1954	9670
394	20231124	122500	432956507	1956	1956	1956	1956	43
395	20231124	122400	432872399	1958	1958	1958	1958	0
396	20231124	122300	432872399	1958	1958	1958	1958	0
397	20231124	122200	432872399	1958	1958	1958	1958	5
398	20231124	122100	432862609	1958	1958	1958	1958	0
399	20231124	122000	432862609	1958	1958	1958	1958	9
400	20231124	121900	432844987	1958	1958	1958	1958	0
401	20231124	121800	432844987	1958	1958	1958	1958	233
402	20231124	121700	432388773	1958	1958	1958	1958	293
403	20231124	121600	431815079	1958	1955	1958	1955	510
404	20231124	121500	430817429	1958	1958	1958	1958	0
405	20231124	121400	430817429	1958	1958	1958	1958	0
406	20231124	121300	430817429	1958	1958	1958	1958	0
407	20231124	121200	430817429	1958	1958	1958	1958	5
408	20231124	121100	430807639	1960	1960	1960	1960	296
409	20231124	121000	430227479	1960	1960	1960	1960	226
410	20231124	120900	429784519	1960	1960	1960	1960	545
411	20231124	120800	428716319	1960	1955	1961	1955	11218
412	20231124	120700	406743594	1955	1955	1955	1955	216
413	20231124	120600	406321314	1955	1955	1955	1955	10
414	20231124	120500	406301764	1956	1956	1956	1956	0
415	20231124	120400	406301764	1956	1956	1956	1956	1
416	20231124	120300	406299808	1956	1956	1956	1956	70
417	20231124	120200	406162888	1956	1956	1956	1956	1
418	20231124	120100	406160932	1956	1956	1956	1956	0
419	20231124	120000	406160932	1956	1956	1956	1956	0
420	20231124	115900	406160932	1956	1956	1956	1956	1
421	20231124	115800	406158976	1956	1956	1956	1956	2
422	20231124	115700	406155064	1956	1956	1956	1956	1
423	20231124	115600	406153108	1952	1952	1952	1952	1
424	20231124	115500	406151156	1956	1952	1956	1952	9
425	20231124	115400	406133580	1956	1956	1956	1956	0
426	20231124	115300	406133580	1956	1956	1956	1956	327
427	20231124	115200	405493968	1956	1956	1956	1956	0
428	20231124	115100	405493968	1956	1952	1956	1952	2
429	20231124	115000	405490060	1956	1956	1956	1956	0
430	20231124	114900	405490060	1956	1956	1956	1956	2
431	20231124	114800	405486148	1951	1952	1952	1951	2325
432	20231124	114700	400948750	1953	1953	1953	1953	10
433	20231124	114600	400929220	1953	1953	1954	1953	586
434	20231124	114500	399784732	1954	1954	1954	1954	10
435	20231124	114400	399765192	1956	1956	1956	1956	0
436	20231124	114300	399765192	1956	1956	1956	1956	500
437	20231124	114200	398787192	1957	1957	1957	1957	25
438	20231124	114100	398738267	1952	1952	1952	1952	57
439	20231124	114000	398627003	1952	1952	1952	1952	0
440	20231124	113900	398627003	1952	1953	1953	1952	7500
441	20231124	113800	383983494	1957	1957	1957	1957	7
442	20231124	113700	383969795	1953	1956	1957	1953	5003
443	20231124	113600	374195074	1954	1954	1954	1954	1151
444	20231124	113500	371946020	1954	1954	1954	1954	30
445	20231124	113400	371887400	1954	1954	1954	1954	20
446	20231124	113300	371848320	1954	1954	1954	1954	14
447	20231124	113200	371820964	1954	1954	1954	1954	20
448	20231124	113100	371781884	1954	1954	1954	1954	6844
449	20231124	113000	358408708	1954	1954	1954	1954	45
450	20231124	112900	358320778	1954	1954	1954	1954	0
451	20231124	112800	358320778	1954	1954	1954	1954	0
452	20231124	112700	358320778	1954	1954	1954	1954	25
453	20231124	112600	358271928	1958	1958	1958	1958	0
454	20231124	112500	358271928	1958	1958	1958	1958	0
455	20231124	112400	358271928	1958	1958	1958	1958	1
456	20231124	112300	358269970	1958	1958	1958	1954	382
457	20231124	112200	357523138	1958	1954	1958	1954	35
458	20231124	112100	357454744	1954	1955	1955	1954	228
459	20231124	112000	357009132	1959	1959	1959	1959	100
460	20231124	111900	356813232	1959	1957	1959	1957	500
461	20231124	111800	355834142	1954	1954	1954	1954	0
462	20231124	111700	355834142	1954	1954	1954	1954	2123
463	20231124	111600	351685800	1954	1954	1954	1954	388
464	20231124	111500	350927648	1953	1953	1953	1953	0
465	20231124	111400	350927648	1953	1953	1953	1953	1150
466	20231124	111300	348681698	1954	1954	1954	1953	893
467	20231124	111200	346937614	1954	1954	1954	1954	3
468	20231124	111100	346931752	1954	1954	1954	1954	717
469	20231124	111000	345530734	1952	1952	1952	1952	35
470	20231124	110900	345462414	1952	1953	1953	1952	876
471	20231124	110800	343751901	1953	1957	1957	1953	7838
472	20231124	110700	328431950	1957	1957	1957	1957	0
473	20231124	110600	328431950	1957	1957	1957	1957	800
474	20231124	110500	326866350	1957	1957	1957	1957	0
475	20231124	110400	326866350	1957	1957	1957	1957	0
476	20231124	110300	326866350	1957	1957	1957	1957	4
477	20231124	110200	326858522	1957	1955	1957	1955	83
478	20231124	110100	326696253	1955	1955	1955	1955	4
479	20231124	110000	326688433	1955	1955	1955	1955	0
480	20231124	105900	326688433	1955	1955	1955	1955	3
481	20231124	105800	326682568	1955	1955	1955	1955	440
482	20231124	105700	325822368	1955	1957	1957	1955	5344
483	20231124	105600	315364444	1957	1955	1957	1955	88
484	20231124	105500	315192402	1957	1957	1957	1957	17
485	20231124	105400	315159133	1955	1957	1957	1955	690
486	20231124	105300	313809083	1957	1957	1957	1957	1
487	20231124	105200	313807126	1955	1955	1957	1955	151
488	20231124	105100	313511919	1955	1955	1958	1955	89
489	20231124	105000	313337901	1958	1955	1958	1955	16
490	20231124	104900	313306618	1952	1952	1952	1952	150
491	20231124	104800	313013818	1952	1954	1954	1952	619
492	20231124	104700	311804935	1955	1955	1955	1955	76
493	20231124	104600	311656355	1955	1955	1955	1955	249
494	20231124	104500	311169560	1958	1958	1958	1958	0
495	20231124	104400	311169560	1958	1958	1958	1958	0
496	20231124	104300	311169560	1958	1958	1958	1958	0
497	20231124	104200	311169560	1958	1958	1958	1958	0
498	20231124	104100	311169560	1958	1958	1958	1958	0
499	20231124	104000	311169560	1958	1953	1958	1953	154
500	20231124	103900	310868768	1953	1952	1953	1951	256
501	20231124	103800	310369161	1952	1954	1958	1952	2477
502	20231124	103700	305532835	1954	1957	1957	1954	324
503	20231124	103600	304899663	1958	1956	1958	1956	41
504	20231124	103500	304819389	1954	1959	1959	1954	4213
505	20231124	103400	296579944	1959	1959	1959	1959	300
506	20231124	103300	295992244	1959	1959	1959	1959	6
507	20231124	103200	295980490	1958	1958	1958	1958	107
508	20231124	103100	295770984	1959	1959	1959	1959	100
509	20231124	103000	295575084	1959	1959	1959	1959	100
510	20231124	102900	295379184	1959	1959	1959	1959	0
511	20231124	102800	295379184	1959	1960	1960	1958	2542
512	20231124	102700	290397395	1960	1958	1960	1958	70
513	20231124	102600	290260309	1960	1960	1960	1960	0
514	20231124	102500	290260309	1960	1960	1960	1960	520
515	20231124	102400	289241109	1960	1960	1960	1960	503
516	20231124	102300	288255229	1960	1960	1960	1960	8
517	20231124	102200	288239549	1961	1961	1961	1961	3
518	20231124	102100	288233666	1957	1957	1957	1957	0
519	20231124	102000	288233666	1957	1961	1961	1957	303
520	20231124	101900	287640691	1960	1960	1960	1960	141
521	20231124	101800	287364331	1960	1960	1960	1960	8
522	20231124	101700	287348651	1955	1959	1959	1955	80
523	20231124	101600	287192059	1955	1955	1955	1955	4
524	20231124	101500	287184239	1953	1953	1953	1953	0
525	20231124	101400	287184239	1953	1959	1959	1953	131
526	20231124	101300	286928390	1960	1953	1960	1953	5
527	20231124	101200	286918618	1960	1960	1960	1960	1
528	20231124	101100	286916658	1954	1957	1957	1954	2182
529	20231124	101000	282650960	1960	1960	1960	1960	0
530	20231124	100900	282650960	1960	1960	1960	1960	11
531	20231124	100800	282629400	1960	1960	1960	1960	11
532	20231124	100700	282607840	1960	1957	1960	1957	17
533	20231124	100600	282574565	1956	1957	1957	1956	9
534	20231124	100500	282556957	1958	1962	1962	1958	3
535	20231124	100400	282551075	1962	1959	1962	1959	1602
536	20231124	100300	279408728	1959	1959	1959	1959	60
537	20231124	100200	279291188	1956	1957	1957	1956	4
538	20231124	100100	279283361	1960	1960	1960	1960	0
539	20231124	100000	279283361	1960	1955	1960	1955	39
540	20231124	095900	279207106	1953	1960	1960	1953	1178
541	20231124	095800	276904346	1961	1961	1961	1956	258
542	20231124	095700	276399668	1961	1959	1961	1957	1015
543	20231124	095600	274412576	1959	1961	1962	1959	509
544	20231124	095500	273415127	1962	1962	1962	1962	20
545	20231124	095400	273375887	1962	1962	1962	1962	124
546	20231124	095300	273132599	1963	1962	1963	1961	460
547	20231124	095200	272229752	1963	1960	1963	1960	1951
548	20231124	095100	268403139	1961	1961	1961	1961	0
549	20231124	095000	268403139	1961	1958	1961	1958	511
550	20231124	094900	267401470	1959	1959	1959	1959	0
551	20231124	094800	267401470	1959	1956	1959	1956	31
552	20231124	094700	267340831	1960	1960	1960	1960	50
553	20231124	094600	267242831	1960	1960	1960	1960	0
554	20231124	094500	267242831	1960	1960	1960	1960	1020
555	20231124	094400	265243631	1960	1953	1960	1953	12
556	20231124	094300	265220118	1960	1952	1961	1951	332
557	20231124	094200	264571653	1963	1963	1963	1950	2339
558	20231124	094100	259985094	1962	1960	1962	1957	6715
559	20231124	094000	246814512	1960	1961	1961	1960	57
560	20231124	093900	246702785	1961	1954	1961	1954	8767
561	20231124	093800	229552260	1955	1955	1955	1954	8761
562	20231124	093700	212424515	1956	1953	1956	1944	513
563	20231124	093600	211424394	1956	1955	1956	1955	10
564	20231124	093500	211404835	1956	1955	1956	1955	57
565	20231124	093400	211293393	1956	1954	1956	1954	1147
566	20231124	093300	209051124	1954	1950	1955	1950	991
567	20231124	093200	207118636	1955	1955	1955	1954	7
568	20231124	093100	207104952	1955	1946	1955	1946	14598
569	20231124	093000	178622770	1946	1946	1946	1946	12
570	20231124	092900	178599418	1942	1940	1942	1940	297
571	20231124	092800	178023106	1940	1946	1946	1940	3407
572	20231124	092700	171400551	1946	1948	1948	1946	2570
573	20231124	092600	166394291	1948	1948	1950	1948	221
574	20231124	092500	165963743	1949	1950	1950	1949	457
575	20231124	092400	165072693	1951	1951	1951	1951	2
576	20231124	092300	165068791	1952	1952	1952	1952	100
577	20231124	092200	164873591	1952	1945	1952	1945	552
578	20231124	092100	163799890	1945	1950	1950	1945	672
579	20231124	092000	162491597	1953	1949	1953	1949	191
580	20231124	091900	162119334	1954	1951	1954	1951	1110
581	20231124	091800	159951855	1951	1953	1954	1951	123
582	20231124	091700	159711853	1954	1954	1954	1954	2
583	20231124	091600	159707945	1951	1951	1954	1951	63
584	20231124	091500	159585029	1954	1955	1957	1954	524
585	20231124	091400	158560504	1957	1946	1958	1946	3683
586	20231124	091300	151365090	1946	1946	1946	1944	14
587	20231124	091200	151337866	1946	1946	1946	1946	94
588	20231124	091100	151154942	1944	1944	1944	1944	150
589	20231124	091000	150863342	1944	1947	1947	1944	1872
590	20231124	090900	147223416	1947	1953	1953	1947	2137
591	20231124	090800	143060300	1954	1947	1954	1947	1821
592	20231124	090700	139512016	1948	1945	1948	1945	1726
593	20231124	090600	136152337	1948	1937	1948	1934	2667
594	20231124	090500	130984574	1939	1939	1939	1930	724
595	20231124	090400	129586318	1930	1939	1939	1930	1894
596	20231124	090300	125921242	1939	1926	1939	1925	8309
597	20231124	090200	109912330	1926	1934	1934	1926	19608
598	20231124	090100	72064434	1934	1950	1950	1934	16011
599	20231124	090000	41013032	1954	1943	1954	1941	20821