KissMeData/053060/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	193200	238286108	1951	1951	1951	1951	7480
3	20231127	193100	238286108	1951	1951	1951	1951	0
4	20231127	193000	238286108	1951	1951	1951	1951	0
5	20231127	192900	238286108	1951	1951	1951	1951	0
6	20231127	192800	238286108	1951	1951	1951	1951	0
7	20231127	192700	238286108	1951	1951	1951	1951	0
8	20231127	192600	238286108	1951	1951	1951	1951	0
9	20231127	192500	238286108	1951	1951	1951	1951	0
10	20231127	192400	238286108	1951	1951	1951	1951	0
11	20231127	192300	238286108	1951	1951	1951	1951	0
12	20231127	192200	238286108	1951	1951	1951	1951	0
13	20231127	192100	238286108	1951	1951	1951	1951	0
14	20231127	192000	238286108	1951	1951	1951	1951	0
15	20231127	191900	238286108	1951	1951	1951	1951	0
16	20231127	191800	238286108	1951	1951	1951	1951	0
17	20231127	191700	238286108	1951	1951	1951	1951	0
18	20231127	191600	238286108	1951	1951	1951	1951	0
19	20231127	191500	238286108	1951	1951	1951	1951	0
20	20231127	191400	238286108	1951	1951	1951	1951	0
21	20231127	191300	238286108	1951	1951	1951	1951	0
22	20231127	191200	238286108	1951	1951	1951	1951	0
23	20231127	191100	238286108	1951	1951	1951	1951	0
24	20231127	191000	238286108	1951	1951	1951	1951	0
25	20231127	190900	238286108	1951	1951	1951	1951	0
26	20231127	190800	238286108	1951	1951	1951	1951	0
27	20231127	190700	238286108	1951	1951	1951	1951	0
28	20231127	190600	238286108	1951	1951	1951	1951	0
29	20231127	190500	238286108	1951	1951	1951	1951	0
30	20231127	190400	238286108	1951	1951	1951	1951	0
31	20231127	190300	238286108	1951	1951	1951	1951	0
32	20231127	190200	238286108	1951	1951	1951	1951	7480
33	20231127	190100	238286108	1951	1951	1951	1951	0
34	20231127	190000	238286108	1951	1951	1951	1951	0
35	20231127	185900	238286108	1951	1951	1951	1951	0
36	20231127	185800	238286108	1951	1951	1951	1951	0
37	20231127	185700	238286108	1951	1951	1951	1951	0
38	20231127	185600	238286108	1951	1951	1951	1951	0
39	20231127	185500	238286108	1951	1951	1951	1951	0
40	20231127	185400	238286108	1951	1951	1951	1951	0
41	20231127	185300	238286108	1951	1951	1951	1951	0
42	20231127	185200	238286108	1951	1951	1951	1951	0
43	20231127	185100	238286108	1951	1951	1951	1951	0
44	20231127	185000	238286108	1951	1951	1951	1951	0
45	20231127	184900	238286108	1951	1951	1951	1951	0
46	20231127	184800	238286108	1951	1951	1951	1951	0
47	20231127	184700	238286108	1951	1951	1951	1951	0
48	20231127	184600	238286108	1951	1951	1951	1951	0
49	20231127	184500	238286108	1951	1951	1951	1951	0
50	20231127	184400	238286108	1951	1951	1951	1951	0
51	20231127	184300	238286108	1951	1951	1951	1951	0
52	20231127	184200	238286108	1951	1951	1951	1951	0
53	20231127	184100	238286108	1951	1951	1951	1951	0
54	20231127	184000	238286108	1951	1951	1951	1951	0
55	20231127	183900	238286108	1951	1951	1951	1951	0
56	20231127	183800	238286108	1951	1951	1951	1951	0
57	20231127	183700	238286108	1951	1951	1951	1951	0
58	20231127	183600	238286108	1951	1951	1951	1951	0
59	20231127	183500	238286108	1951	1951	1951	1951	0
60	20231127	183400	238286108	1951	1951	1951	1951	0
61	20231127	183300	238286108	1951	1951	1951	1951	0
62	20231127	183200	238286108	1951	1951	1951	1951	7480
63	20231127	183100	238286108	1951	1951	1951	1951	0
64	20231127	183000	238286108	1951	1951	1951	1951	0
65	20231127	182900	238286108	1951	1951	1951	1951	0
66	20231127	182800	238286108	1951	1951	1951	1951	0
67	20231127	182700	238286108	1951	1951	1951	1951	0
68	20231127	182600	238286108	1951	1951	1951	1951	0
69	20231127	182500	238286108	1951	1951	1951	1951	0
70	20231127	182400	238286108	1951	1951	1951	1951	0
71	20231127	182300	238286108	1951	1951	1951	1951	0
72	20231127	182200	238286108	1951	1951	1951	1951	0
73	20231127	182100	238286108	1951	1951	1951	1951	0
74	20231127	182000	238286108	1951	1951	1951	1951	0
75	20231127	181900	238286108	1951	1951	1951	1951	0
76	20231127	181800	238286108	1951	1951	1951	1951	0
77	20231127	181700	238286108	1951	1951	1951	1951	0
78	20231127	181600	238286108	1951	1951	1951	1951	0
79	20231127	181500	238286108	1951	1951	1951	1951	0
80	20231127	181400	238286108	1951	1951	1951	1951	0
81	20231127	181300	238286108	1951	1951	1951	1951	0
82	20231127	181200	238286108	1951	1951	1951	1951	0
83	20231127	181100	238286108	1951	1951	1951	1951	0
84	20231127	181000	238286108	1951	1951	1951	1951	0
85	20231127	180900	238286108	1951	1951	1951	1951	0
86	20231127	180800	238286108	1951	1951	1951	1951	0
87	20231127	180700	238286108	1951	1951	1951	1951	0
88	20231127	180600	238286108	1951	1951	1951	1951	0
89	20231127	180500	238286108	1951	1951	1951	1951	0
90	20231127	180400	238286108	1951	1951	1951	1951	0
91	20231127	180300	238286108	1951	1951	1951	1951	0
92	20231127	180200	238286108	1951	1951	1951	1951	7480
93	20231127	180100	238286108	1951	1951	1951	1951	0
94	20231127	180000	238286108	1951	1951	1951	1951	0
95	20231127	175900	238286108	1951	1951	1951	1951	0
96	20231127	175800	238286108	1951	1951	1951	1951	0
97	20231127	175700	238286108	1951	1951	1951	1951	0
98	20231127	175600	238286108	1951	1951	1951	1951	0
99	20231127	175500	238286108	1951	1951	1951	1951	0
100	20231127	175400	238286108	1951	1951	1951	1951	0
101	20231127	175300	238286108	1951	1951	1951	1951	0
102	20231127	175200	238286108	1951	1951	1951	1951	0
103	20231127	175100	238286108	1951	1951	1951	1951	0
104	20231127	175000	238286108	1951	1951	1951	1951	0
105	20231127	174900	238286108	1951	1951	1951	1951	0
106	20231127	174800	238286108	1951	1951	1951	1951	0
107	20231127	174700	238286108	1951	1951	1951	1951	0
108	20231127	174600	238286108	1951	1951	1951	1951	0
109	20231127	174500	238286108	1951	1951	1951	1951	0
110	20231127	174400	238286108	1951	1951	1951	1951	0
111	20231127	174300	238286108	1951	1951	1951	1951	0
112	20231127	174200	238286108	1951	1951	1951	1951	0
113	20231127	174100	238286108	1951	1951	1951	1951	0
114	20231127	174000	238286108	1951	1951	1951	1951	0
115	20231127	173900	238286108	1951	1951	1951	1951	0
116	20231127	173800	238286108	1951	1951	1951	1951	0
117	20231127	173700	238286108	1951	1951	1951	1951	0
118	20231127	173600	238286108	1951	1951	1951	1951	0
119	20231127	173500	238286108	1951	1951	1951	1951	0
120	20231127	173400	238286108	1951	1951	1951	1951	0
121	20231127	173300	238286108	1951	1951	1951	1951	0
122	20231127	173200	238286108	1951	1951	1951	1951	7480
123	20231127	173100	238286108	1951	1951	1951	1951	0
124	20231127	173000	238286108	1951	1951	1951	1951	0
125	20231127	172900	238286108	1951	1951	1951	1951	0
126	20231127	172800	238286108	1951	1951	1951	1951	0
127	20231127	172700	238286108	1951	1951	1951	1951	0
128	20231127	172600	238286108	1951	1951	1951	1951	0
129	20231127	172500	238286108	1951	1951	1951	1951	0
130	20231127	172400	238286108	1951	1951	1951	1951	0
131	20231127	172300	238286108	1951	1951	1951	1951	0
132	20231127	172200	238286108	1951	1951	1951	1951	0
133	20231127	172100	238286108	1951	1951	1951	1951	0
134	20231127	172000	238286108	1951	1951	1951	1951	0
135	20231127	171900	238286108	1951	1951	1951	1951	0
136	20231127	171800	238286108	1951	1951	1951	1951	0
137	20231127	171700	238286108	1951	1951	1951	1951	0
138	20231127	171600	238286108	1951	1951	1951	1951	0
139	20231127	171500	238286108	1951	1951	1951	1951	0
140	20231127	171400	238286108	1951	1951	1951	1951	0
141	20231127	171300	238286108	1951	1951	1951	1951	0
142	20231127	171200	238286108	1951	1951	1951	1951	0
143	20231127	171100	238286108	1951	1951	1951	1951	0
144	20231127	171000	238286108	1951	1951	1951	1951	0
145	20231127	170900	238286108	1951	1951	1951	1951	0
146	20231127	170800	238286108	1951	1951	1951	1951	0
147	20231127	170700	238286108	1951	1951	1951	1951	0
148	20231127	170600	238286108	1951	1951	1951	1951	0
149	20231127	170500	238286108	1951	1951	1951	1951	0
150	20231127	170400	238286108	1951	1951	1951	1951	0
151	20231127	170300	238286108	1951	1951	1951	1951	0
152	20231127	170200	238286108	1951	1951	1951	1951	7480
153	20231127	170100	238286108	1951	1951	1951	1951	0
154	20231127	170000	238286108	1951	1951	1951	1951	0
155	20231127	165900	238286108	1951	1951	1951	1951	0
156	20231127	165800	238286108	1951	1951	1951	1951	0
157	20231127	165700	238286108	1951	1951	1951	1951	0
158	20231127	165600	238286108	1951	1951	1951	1951	0
159	20231127	165500	238286108	1951	1951	1951	1951	0
160	20231127	165400	238286108	1951	1951	1951	1951	0
161	20231127	165300	238286108	1951	1951	1951	1951	0
162	20231127	165200	238286108	1951	1951	1951	1951	0
163	20231127	165100	238286108	1951	1951	1951	1951	0
164	20231127	165000	238286108	1951	1951	1951	1951	0
165	20231127	164900	238286108	1951	1951	1951	1951	0
166	20231127	164800	238286108	1951	1951	1951	1951	0
167	20231127	164700	238286108	1951	1951	1951	1951	0
168	20231127	164600	238286108	1951	1951	1951	1951	0
169	20231127	164500	238286108	1951	1951	1951	1951	0
170	20231127	164400	238286108	1951	1951	1951	1951	0
171	20231127	164300	238286108	1951	1951	1951	1951	0
172	20231127	164200	238286108	1951	1951	1951	1951	0
173	20231127	164100	238286108	1951	1951	1951	1951	0
174	20231127	164000	238286108	1951	1951	1951	1951	0
175	20231127	163900	238286108	1951	1951	1951	1951	0
176	20231127	163800	238286108	1951	1951	1951	1951	0
177	20231127	163700	238286108	1951	1951	1951	1951	0
178	20231127	163600	238286108	1951	1951	1951	1951	0
179	20231127	163500	238286108	1951	1951	1951	1951	0
180	20231127	163400	238286108	1951	1951	1951	1951	0
181	20231127	163300	238286108	1951	1951	1951	1951	0
182	20231127	163200	238286108	1951	1951	1951	1951	7480
183	20231127	163100	238286108	1951	1951	1951	1951	0
184	20231127	163000	238286108	1951	1951	1951	1951	0
185	20231127	162900	238286108	1951	1951	1951	1951	0
186	20231127	162800	238286108	1951	1951	1951	1951	0
187	20231127	162700	238286108	1951	1951	1951	1951	0
188	20231127	162600	238286108	1951	1951	1951	1951	0
189	20231127	162500	238286108	1951	1951	1951	1951	0
190	20231127	162400	238286108	1951	1951	1951	1951	0
191	20231127	162300	238286108	1951	1951	1951	1951	0
192	20231127	162200	238286108	1951	1951	1951	1951	0
193	20231127	162100	238286108	1951	1951	1951	1951	0
194	20231127	162000	238286108	1951	1951	1951	1951	0
195	20231127	161900	238286108	1951	1951	1951	1951	0
196	20231127	161800	238286108	1951	1951	1951	1951	0
197	20231127	161700	238286108	1951	1951	1951	1951	0
198	20231127	161600	238286108	1951	1951	1951	1951	0
199	20231127	161500	238286108	1951	1951	1951	1951	0
200	20231127	161400	238286108	1951	1951	1951	1951	0
201	20231127	161300	238286108	1951	1951	1951	1951	0
202	20231127	161200	238286108	1951	1951	1951	1951	0
203	20231127	161100	238286108	1951	1951	1951	1951	0
204	20231127	161000	238286108	1951	1951	1951	1951	0
205	20231127	160900	238286108	1951	1951	1951	1951	0
206	20231127	160800	238286108	1951	1951	1951	1951	0
207	20231127	160700	238286108	1951	1951	1951	1951	0
208	20231127	160600	238286108	1951	1951	1951	1951	0
209	20231127	160500	238286108	1951	1951	1951	1951	0
210	20231127	160400	238286108	1951	1951	1951	1951	0
211	20231127	160300	238286108	1951	1951	1951	1951	0
212	20231127	160200	238286108	1951	1951	1951	1951	7480
213	20231127	160100	238286108	1951	1951	1951	1951	0
214	20231127	160000	238286108	1951	1951	1951	1951	0
215	20231127	155900	238286108	1951	1951	1951	1951	0
216	20231127	155800	238286108	1951	1951	1951	1951	0
217	20231127	155700	238286108	1951	1951	1951	1951	0
218	20231127	155600	238286108	1951	1951	1951	1951	0
219	20231127	155500	238286108	1951	1951	1951	1951	0
220	20231127	155400	238286108	1951	1951	1951	1951	0
221	20231127	155300	238286108	1951	1951	1951	1951	0
222	20231127	155200	238286108	1951	1951	1951	1951	0
223	20231127	155100	238286108	1951	1951	1951	1951	0
224	20231127	155000	238286108	1951	1951	1951	1951	0
225	20231127	154900	238286108	1951	1951	1951	1951	0
226	20231127	154800	238286108	1951	1951	1951	1951	0
227	20231127	154700	238286108	1951	1951	1951	1951	0
228	20231127	154600	238286108	1951	1951	1951	1951	0
229	20231127	154500	238286108	1951	1951	1951	1951	0
230	20231127	154400	238286108	1951	1951	1951	1951	0
231	20231127	154300	238286108	1951	1951	1951	1951	0
232	20231127	154200	238286108	1951	1951	1951	1951	0
233	20231127	154100	238286108	1951	1951	1951	1951	0
234	20231127	154000	238286108	1951	1951	1951	1951	0
235	20231127	153900	238286108	1951	1951	1951	1951	0
236	20231127	153800	238286108	1951	1951	1951	1951	0
237	20231127	153700	238286108	1951	1951	1951	1951	0
238	20231127	153600	238286108	1951	1951	1951	1951	0
239	20231127	153500	238286108	1951	1951	1951	1951	0
240	20231127	153400	238286108	1951	1951	1951	1951	0
241	20231127	153300	238286108	1951	1951	1951	1951	0
242	20231127	153200	238286108	1951	1951	1951	1951	7480
243	20231127	153100	238286108	1951	1951	1951	1951	0
244	20231127	153000	238286108	1951	1951	1951	1951	7480
245	20231127	152900	223692628	1954	1954	1954	1954	0
246	20231127	152800	223692628	1954	1954	1954	1954	0
247	20231127	152700	223692628	1954	1954	1954	1954	0
248	20231127	152600	223692628	1954	1954	1954	1954	0
249	20231127	152500	223692628	1954	1954	1954	1954	0
250	20231127	152400	223692628	1954	1954	1954	1954	0
251	20231127	152300	223692628	1954	1954	1954	1954	0
252	20231127	152200	223692628	1954	1954	1954	1954	0
253	20231127	152100	223692628	1954	1954	1954	1954	0
254	20231127	152000	223692628	1954	1954	1954	1954	0
255	20231127	151900	223692628	1954	1955	1955	1954	12
256	20231127	151800	223669178	1955	1955	1955	1955	2
257	20231127	151700	223665268	1955	1955	1955	1955	1
258	20231127	151600	223663313	1955	1955	1955	1955	7
259	20231127	151500	223649628	1952	1955	1955	1950	186
260	20231127	151400	223286913	1955	1955	1955	1955	2
261	20231127	151300	223283003	1955	1955	1955	1955	2
262	20231127	151200	223279093	1955	1952	1955	1952	4
263	20231127	151100	223271282	1955	1952	1955	1952	209
264	20231127	151000	222863064	1952	1952	1952	1945	192
265	20231127	150900	222489610	1952	1952	1952	1952	2
266	20231127	150800	222485706	1952	1952	1952	1952	1
267	20231127	150700	222483754	1952	1950	1952	1950	19
268	20231127	150600	222446700	1950	1950	1952	1950	85
269	20231127	150500	222280933	1950	1950	1950	1947	458
270	20231127	150400	221387896	1950	1949	1950	1948	17
271	20231127	150300	221354771	1950	1947	1950	1947	80
272	20231127	150200	221198858	1947	1950	1950	1947	152
273	20231127	150100	220902908	1950	1950	1950	1950	1
274	20231127	150000	220900958	1950	1950	1950	1950	2
275	20231127	145900	220897058	1950	1948	1950	1948	7
276	20231127	145800	220883418	1950	1950	1950	1950	1
277	20231127	145700	220881468	1950	1950	1950	1945	204
278	20231127	145600	220484604	1950	1950	1950	1950	1
279	20231127	145500	220482654	1950	1950	1950	1950	2
280	20231127	145400	220478754	1950	1950	1950	1950	1
281	20231127	145300	220476804	1950	1950	1950	1950	2
282	20231127	145200	220472904	1950	1950	1950	1950	2
283	20231127	145100	220469004	1951	1951	1951	1951	1
284	20231127	145000	220467053	1945	1951	1951	1945	957
285	20231127	144900	218601436	1951	1951	1951	1951	6
286	20231127	144800	218589730	1951	1945	1951	1945	180
287	20231127	144700	218239503	1949	1949	1949	1949	1
288	20231127	144600	218237554	1949	1946	1949	1946	102
289	20231127	144500	218038802	1947	1947	1947	1947	2
290	20231127	144400	218034908	1945	1945	1945	1945	149
291	20231127	144300	217745103	1944	1949	1949	1944	26
292	20231127	144200	217694549	1949	1949	1949	1945	162
293	20231127	144100	217378938	1940	1939	1940	1939	333
294	20231127	144000	216733211	1939	1939	1939	1939	57
295	20231127	143900	216622688	1936	1947	1947	1936	615
296	20231127	143800	215430525	1943	1947	1947	1943	32
297	20231127	143700	215368314	1946	1947	1947	1946	6
298	20231127	143600	215356637	1947	1945	1949	1945	87
299	20231127	143500	215187304	1941	1943	1943	1941	89
300	20231127	143400	215014553	1938	1945	1945	1938	302
301	20231127	143300	214428718	1949	1949	1949	1949	1
302	20231127	143200	214426769	1949	1951	1951	1940	2503
303	20231127	143100	209570858	1951	1951	1951	1951	2
304	20231127	143000	209566956	1951	1951	1951	1951	1
305	20231127	142900	209565005	1953	1953	1953	1953	3
306	20231127	142800	209559146	1953	1931	1953	1928	501
307	20231127	142700	208592449	1939	1948	1948	1930	3550
308	20231127	142600	201728175	1940	1956	1956	1940	3001
309	20231127	142500	195900967	1956	1956	1956	1956	2
310	20231127	142400	195897055	1950	1955	1955	1950	142
311	20231127	142300	195620145	1955	1955	1955	1955	1
312	20231127	142200	195618190	1956	1956	1956	1956	32
313	20231127	142100	195555598	1956	1956	1956	1956	1
314	20231127	142000	195553642	1956	1957	1957	1941	1559
315	20231127	141900	192523993	1957	1958	1958	1942	3588
316	20231127	141800	185542022	1957	1957	1957	1957	367
317	20231127	141700	184823803	1957	1957	1957	1957	2
318	20231127	141600	184819889	1957	1957	1957	1957	1
319	20231127	141500	184817932	1957	1957	1957	1957	72
320	20231127	141400	184677028	1957	1957	1957	1957	1
321	20231127	141300	184675071	1957	1957	1957	1957	178
322	20231127	141200	184326725	1957	1957	1957	1957	78
323	20231127	141100	184174079	1957	1957	1957	1957	1381
324	20231127	141000	181471462	1957	1957	1957	1949	85
325	20231127	140900	181305173	1957	1957	1957	1957	78
326	20231127	140800	181152527	1957	1957	1957	1957	83
327	20231127	140700	180990096	1951	1951	1951	1951	234
328	20231127	140600	180533562	1950	1951	1951	1950	256
329	20231127	140500	180034283	1951	1951	1951	1951	79
330	20231127	140400	179880154	1951	1952	1952	1950	100
331	20231127	140300	179685071	1951	1957	1957	1951	222
332	20231127	140200	179251353	1957	1957	1957	1957	78
333	20231127	140100	179098707	1955	1957	1957	1955	2687
334	20231127	140000	173845464	1957	1957	1957	1957	57
335	20231127	135900	173733915	1957	1957	1957	1957	3
336	20231127	135800	173728044	1958	1958	1958	1958	2
337	20231127	135700	173724128	1958	1958	1958	1958	2
338	20231127	135600	173720212	1955	1958	1958	1952	552
339	20231127	135500	172641067	1958	1958	1958	1958	2
340	20231127	135400	172637151	1958	1958	1958	1958	2
341	20231127	135300	172633235	1958	1958	1958	1958	1
342	20231127	135200	172631277	1958	1958	1958	1958	2
343	20231127	135100	172627361	1958	1958	1958	1958	2
344	20231127	135000	172623445	1958	1958	1958	1958	1
345	20231127	134900	172621487	1946	1959	1959	1946	429
346	20231127	134800	171786621	1947	1959	1959	1947	298
347	20231127	134700	171206111	1959	1959	1959	1948	392
348	20231127	134600	170442363	1948	1961	1961	1948	379
349	20231127	134500	169701998	1961	1958	1961	1958	88
350	20231127	134400	169529658	1958	1959	1961	1958	106
351	20231127	134300	169322024	1959	1960	1961	1959	30
352	20231127	134200	169263242	1961	1959	1962	1959	182
353	20231127	134100	168906688	1959	1962	1962	1959	5
354	20231127	134000	168896890	1962	1962	1962	1959	1287
355	20231127	133900	166375344	1960	1962	1962	1960	3216
356	20231127	133800	160068777	1961	1958	1961	1953	7302
357	20231127	133700	145755535	1958	1958	1958	1958	2
358	20231127	133600	145751619	1958	1958	1958	1958	1
359	20231127	133500	145749661	1958	1958	1958	1958	2
360	20231127	133400	145745745	1958	1958	1958	1950	2618
361	20231127	133300	140640521	1958	1958	1958	1958	2
362	20231127	133200	140636605	1958	1958	1958	1958	1
363	20231127	133100	140634647	1960	1960	1960	1960	2
364	20231127	133000	140630727	1960	1960	1960	1960	2
365	20231127	132900	140626807	1961	1961	1961	1961	51
366	20231127	132800	140526796	1948	1961	1961	1948	9
367	20231127	132700	140509238	1961	1961	1961	1961	1
368	20231127	132600	140507277	1961	1961	1961	1961	2
369	20231127	132500	140503355	1961	1961	1961	1961	1
370	20231127	132400	140501394	1961	1961	1961	1961	2
371	20231127	132300	140497472	1948	1961	1961	1948	3
372	20231127	132200	140491602	1960	1960	1960	1960	23
373	20231127	132100	140446522	1958	1958	1958	1958	102
374	20231127	132000	140246806	1958	1957	1958	1957	58
375	20231127	131900	140133265	1957	1957	1957	1957	2
376	20231127	131800	140129351	1957	1957	1957	1957	1
377	20231127	131700	140127394	1957	1957	1957	1957	2
378	20231127	131600	140123480	1957	1957	1957	1957	65
379	20231127	131500	139996275	1957	1957	1957	1957	3
380	20231127	131400	139990404	1948	1957	1957	1948	9
381	20231127	131300	139972854	1957	1957	1957	1957	1
382	20231127	131200	139970897	1957	1957	1957	1957	2
383	20231127	131100	139966983	1957	1957	1957	1957	66
384	20231127	131000	139837821	1957	1957	1957	1957	3
385	20231127	130900	139831950	1957	1957	1957	1957	20
386	20231127	130800	139792810	1957	1957	1957	1957	1
387	20231127	130700	139790853	1958	1956	1958	1956	437
388	20231127	130600	138935767	1956	1956	1956	1956	1
389	20231127	130500	138933811	1957	1957	1957	1957	2
390	20231127	130400	138929897	1947	1958	1958	1947	32
391	20231127	130300	138867571	1958	1958	1958	1958	1
392	20231127	130200	138865613	1958	1958	1958	1958	2
393	20231127	130100	138861697	1958	1958	1958	1958	1
394	20231127	130000	138859739	1947	1959	1959	1947	66
395	20231127	125900	138730531	1947	1959	1959	1947	3001
396	20231127	125800	132884398	1959	1959	1959	1959	2
397	20231127	125700	132880480	1959	1959	1959	1959	2
398	20231127	125600	132876562	1959	1959	1959	1959	1
399	20231127	125500	132874603	1959	1959	1959	1959	72
400	20231127	125400	132733555	1959	1959	1959	1959	1
401	20231127	125300	132731596	1959	1959	1959	1959	32
402	20231127	125200	132668908	1959	1959	1959	1959	1
403	20231127	125100	132666949	1959	1959	1959	1959	2
404	20231127	125000	132663031	1959	1959	1959	1959	2
405	20231127	124900	132659113	1948	1960	1960	1948	3733
406	20231127	124800	125387088	1960	1960	1960	1960	2
407	20231127	124700	125383168	1961	1953	1961	1950	222
408	20231127	124600	124950151	1954	1958	1958	1954	64
409	20231127	124500	124824966	1958	1956	1958	1956	26
410	20231127	124400	124774108	1957	1960	1960	1957	21
411	20231127	124300	124733005	1961	1959	1961	1958	15
412	20231127	124200	124703627	1959	1959	1961	1959	308
413	20231127	124100	124100253	1961	1959	1961	1959	27
414	20231127	124000	124047356	1963	1963	1963	1963	58
415	20231127	123900	123933502	1963	1963	1963	1963	52
416	20231127	123800	123831426	1963	1963	1963	1963	1
417	20231127	123700	123829463	1963	1963	1963	1963	2
418	20231127	123600	123825537	1963	1963	1963	1963	2
419	20231127	123500	123821611	1963	1963	1963	1963	1
420	20231127	123400	123819648	1960	1963	1963	1960	342
421	20231127	123300	123149322	1963	1963	1963	1963	1
422	20231127	123200	123147359	1959	1963	1963	1959	9
423	20231127	123100	123129720	1963	1963	1963	1963	1
424	20231127	123000	123127757	1963	1963	1963	1963	2
425	20231127	122900	123123831	1963	1963	1963	1963	2
426	20231127	122800	123119905	1963	1963	1963	1963	1
427	20231127	122700	123117942	1963	1963	1963	1963	2
428	20231127	122600	123114016	1964	1964	1964	1964	1
429	20231127	122500	123112052	1964	1964	1964	1964	2
430	20231127	122400	123108124	1964	1964	1964	1964	1
431	20231127	122300	123106160	1964	1964	1964	1964	2
432	20231127	122200	123102232	1964	1964	1964	1964	695
433	20231127	122100	121737252	1964	1964	1964	1964	1
434	20231127	122000	121735288	1964	1958	1964	1958	157
435	20231127	121900	121427851	1958	1958	1958	1958	1
436	20231127	121800	121425893	1957	1957	1957	1957	99
437	20231127	121700	121232150	1957	1957	1957	1957	501
438	20231127	121600	120251693	1957	1957	1957	1957	2
439	20231127	121500	120247779	1957	1957	1957	1957	63
440	20231127	121400	120124488	1957	1957	1957	1957	1
441	20231127	121300	120122531	1957	1957	1957	1957	102
442	20231127	121200	119922917	1957	1957	1957	1957	1
443	20231127	121100	119920960	1957	1957	1957	1957	2
444	20231127	121000	119917046	1957	1957	1957	1957	155
445	20231127	120900	119613711	1956	1954	1956	1954	1026
446	20231127	120800	117607907	1954	1954	1954	1954	2
447	20231127	120700	117603999	1954	1954	1954	1954	1
448	20231127	120600	117602045	1954	1954	1954	1954	7
449	20231127	120500	117588367	1954	1954	1954	1954	1
450	20231127	120400	117586413	1953	1954	1954	1953	19
451	20231127	120300	117549294	1953	1954	1954	1953	122
452	20231127	120200	117311026	1954	1954	1954	1954	1
453	20231127	120100	117309072	1954	1954	1954	1954	2
454	20231127	120000	117305164	1954	1954	1954	1953	77
455	20231127	115900	117154725	1954	1954	1954	1954	131
456	20231127	115800	116898751	1954	1954	1954	1954	1
457	20231127	115700	116896797	1954	1954	1954	1954	2
458	20231127	115600	116892889	1954	1954	1954	1954	4
459	20231127	115500	116885073	1954	1954	1954	1954	1
460	20231127	115400	116883119	1954	1954	1954	1954	2
461	20231127	115300	116879211	1953	1953	1953	1953	35
462	20231127	115200	116810856	1953	1953	1953	1953	2
463	20231127	115100	116806950	1953	1953	1953	1953	5
464	20231127	115000	116797185	1950	1953	1953	1950	49
465	20231127	114900	116701629	1953	1953	1953	1953	2
466	20231127	114800	116697723	1953	1953	1953	1953	1
467	20231127	114700	116695770	1950	1953	1953	1950	196
468	20231127	114600	116313564	1954	1954	1954	1954	1
469	20231127	114500	116311610	1953	1953	1953	1953	150
470	20231127	114400	116018660	1953	1953	1953	1953	1
471	20231127	114300	116016707	1948	1953	1953	1948	1702
472	20231127	114200	112699047	1953	1953	1953	1953	2
473	20231127	114100	112695141	1950	1953	1953	1950	98
474	20231127	114000	112504038	1953	1953	1953	1953	59
475	20231127	113900	112388811	1951	1953	1953	1951	101
476	20231127	113800	112191758	1953	1953	1953	1953	2
477	20231127	113700	112187852	1949	1953	1953	1949	501
478	20231127	113600	111211399	1948	1953	1953	1948	9
479	20231127	113500	111193857	1953	1953	1953	1953	73
480	20231127	113400	111051288	1953	1953	1953	1953	1
481	20231127	113300	111049335	1953	1954	1954	1947	124
482	20231127	113200	110807881	1955	1955	1955	1955	1
483	20231127	113100	110805926	1947	1948	1955	1947	142
484	20231127	113000	110529346	1948	1957	1957	1948	57
485	20231127	112900	110418301	1948	1953	1957	1948	452
486	20231127	112800	109537011	1958	1958	1958	1958	2
487	20231127	112700	109533095	1958	1958	1958	1958	1
488	20231127	112600	109531137	1958	1958	1958	1958	2
489	20231127	112500	109527221	1958	1958	1958	1958	1
490	20231127	112400	109525263	1958	1958	1958	1958	4
491	20231127	112300	109517431	1958	1958	1958	1958	1
492	20231127	112200	109515473	1953	1958	1958	1953	9
493	20231127	112100	109497886	1958	1958	1958	1958	2
494	20231127	112000	109493970	1958	1958	1958	1958	58
495	20231127	111900	109380406	1959	1959	1959	1949	126
496	20231127	111800	109134772	1959	1959	1959	1959	75
497	20231127	111700	108987847	1949	1959	1959	1949	259
498	20231127	111600	108482627	1957	1962	1962	1957	75
499	20231127	111500	108335839	1962	1960	1962	1960	8
500	20231127	111400	108320155	1962	1962	1962	1962	2
501	20231127	111300	108316231	1962	1962	1962	1962	1
502	20231127	111200	108314269	1962	1954	1962	1954	27
503	20231127	111100	108261401	1953	1952	1953	1952	227
504	20231127	111000	107818267	1952	1952	1952	1952	2
505	20231127	110900	107814363	1952	1952	1952	1952	581
506	20231127	110800	106680251	1952	1952	1952	1951	55
507	20231127	110700	106572898	1952	1952	1952	1952	20
508	20231127	110600	106533858	1952	1952	1952	1952	2
509	20231127	110500	106529954	1952	1952	1952	1952	2
510	20231127	110400	106526050	1952	1952	1952	1952	1
511	20231127	110300	106524098	1952	1952	1952	1952	2
512	20231127	110200	106520194	1952	1952	1952	1952	22
513	20231127	110100	106477250	1951	1952	1952	1951	64
514	20231127	110000	106352372	1952	1952	1952	1952	69
515	20231127	105900	106217684	1952	1952	1952	1952	38
516	20231127	105800	106143508	1952	1952	1952	1952	102
517	20231127	105700	105944404	1952	1952	1952	1952	7
518	20231127	105600	105930740	1952	1952	1952	1952	2773
519	20231127	105500	100517844	1952	1952	1952	1952	2
520	20231127	105400	100513940	1952	1952	1952	1947	10
521	20231127	105300	100494455	1951	1951	1951	1951	2
522	20231127	105200	100490553	1951	1951	1951	1951	4
523	20231127	105100	100482749	1951	1951	1951	1951	12
524	20231127	105000	100459337	1951	1950	1951	1950	5003
525	20231127	104900	90703485	1950	1949	1950	1949	82
526	20231127	104800	90543641	1949	1949	1949	1949	2
527	20231127	104700	90539743	1949	1949	1949	1949	1
528	20231127	104600	90537794	1949	1949	1949	1947	15
529	20231127	104500	90508579	1949	1949	1949	1945	57
530	20231127	104400	90397701	1949	1949	1949	1949	4
531	20231127	104300	90389905	1948	1946	1948	1943	135
532	20231127	104200	90127312	1946	1946	1946	1944	14
533	20231127	104100	90100088	1946	1946	1946	1946	72
534	20231127	104000	89959976	1938	1946	1946	1938	65
535	20231127	103900	89833542	1946	1946	1946	1946	2
536	20231127	103800	89829650	1946	1946	1946	1946	103
537	20231127	103700	89629212	1946	1946	1946	1946	2
538	20231127	103600	89625320	1946	1946	1946	1938	313
539	20231127	103500	89018147	1946	1946	1946	1946	7
540	20231127	103400	89004525	1938	1949	1949	1938	493
541	20231127	103300	88048343	1940	1949	1949	1940	493
542	20231127	103200	87091238	1949	1949	1949	1949	515
543	20231127	103100	86087503	1947	1949	1949	1947	515
544	20231127	103000	85084796	1949	1949	1949	1949	2
545	20231127	102900	85080898	1949	1949	1949	1949	1
546	20231127	102800	85078949	1949	1949	1949	1949	2
547	20231127	102700	85075051	1949	1949	1949	1949	2
548	20231127	102600	85071153	1946	1949	1949	1946	9
549	20231127	102500	85053636	1949	1950	1950	1948	538
550	20231127	102400	84005246	1950	1950	1950	1950	1
551	20231127	102300	84003296	1950	1950	1950	1946	122
552	20231127	102200	83765796	1950	1950	1950	1950	1
553	20231127	102100	83763846	1950	1950	1950	1950	2
554	20231127	102000	83759946	1950	1950	1950	1950	59
555	20231127	101900	83644896	1950	1950	1950	1946	52
556	20231127	101800	83543696	1950	1950	1950	1941	44
557	20231127	101700	83458256	1950	1945	1950	1945	321
558	20231127	101600	82832461	1945	1943	1945	1942	36
559	20231127	101500	82762516	1945	1949	1949	1944	235
560	20231127	101400	82304977	1949	1949	1949	1944	116
561	20231127	101300	82079393	1944	1949	1949	1944	1002
562	20231127	101200	80128995	1949	1949	1949	1944	11
563	20231127	101100	80107596	1949	1944	1949	1944	361
564	20231127	101000	79405798	1944	1944	1944	1942	305
565	20231127	100900	78812887	1944	1941	1944	1941	190
566	20231127	100800	78443795	1942	1942	1943	1941	540
567	20231127	100700	77395590	1942	1942	1944	1942	115
568	20231127	100600	77172256	1944	1950	1950	1943	427
569	20231127	100500	76342045	1946	1962	1962	1946	164
570	20231127	100400	76022658	1962	1955	1964	1949	1214
571	20231127	100300	73643028	1955	1955	1955	1955	1
572	20231127	100200	73641073	1955	1949	1955	1949	98
573	20231127	100100	73450065	1949	1955	1955	1941	1975
574	20231127	100000	69614702	1955	1955	1955	1950	60
575	20231127	095900	69497407	1950	1955	1955	1949	22
576	20231127	095800	69454512	1946	1955	1955	1946	150
577	20231127	095700	69162603	1946	1945	1946	1945	166
578	20231127	095600	68839650	1945	1957	1957	1945	1525
579	20231127	095500	65870776	1957	1957	1957	1957	7
580	20231127	095400	65857077	1948	1957	1957	1948	360
581	20231127	095300	65155469	1950	1957	1957	1950	216
582	20231127	095200	64734262	1957	1957	1957	1957	2
583	20231127	095100	64730348	1957	1957	1957	1957	3
584	20231127	095000	64724477	1957	1957	1957	1957	65
585	20231127	094900	64597272	1957	1957	1957	1949	91
586	20231127	094800	64419708	1957	1957	1957	1957	65
587	20231127	094700	64292503	1952	1957	1957	1952	8
588	20231127	094600	64276877	1957	1957	1957	1957	3
589	20231127	094500	64271006	1957	1957	1958	1957	153
590	20231127	094400	63971521	1957	1957	1957	1949	19
591	20231127	094300	63934402	1957	1957	1957	1946	462
592	20231127	094200	63033889	1953	1957	1957	1953	6
593	20231127	094100	63022167	1957	1957	1957	1957	2
594	20231127	094000	63018253	1957	1960	1960	1957	339
595	20231127	093900	62354653	1960	1956	1960	1956	819
596	20231127	093800	60751882	1956	1955	1956	1955	95
597	20231127	093700	60566151	1948	1955	1955	1948	121
598	20231127	093600	60330146	1956	1956	1956	1956	2
599	20231127	093500	60326234	1956	1956	1956	1956	1
600	20231127	093400	60324278	1948	1956	1956	1948	76
601	20231127	093300	60175926	1955	1955	1955	1955	100
602	20231127	093200	59980426	1955	1956	1956	1952	13
603	20231127	093100	59955012	1956	1955	1956	1955	2
604	20231127	093000	59951101	1955	1954	1955	1948	477
605	20231127	092900	59021507	1954	1960	1960	1954	137
606	20231127	092800	58753777	1959	1959	1959	1959	19
607	20231127	092700	58716556	1956	1961	1961	1956	117
608	20231127	092600	58487694	1950	1965	1965	1950	97
609	20231127	092500	58298514	1965	1968	1968	1953	64
610	20231127	092400	58173191	1973	1967	1973	1967	936
611	20231127	092300	56328011	1968	1953	1968	1949	3621
612	20231127	092200	49218184	1953	1953	1953	1948	62
613	20231127	092100	49097348	1953	1958	1958	1949	2136
614	20231127	092000	44933036	1955	1958	1958	1955	95
615	20231127	091900	44747111	1958	1962	1962	1958	3
616	20231127	091800	44741229	1962	1962	1962	1952	369
617	20231127	091700	44020765	1966	1955	1967	1955	416
618	20231127	091600	43204840	1955	1957	1957	1952	253
619	20231127	091500	42710827	1954	1958	1958	1954	40
620	20231127	091400	42632610	1958	1957	1961	1957	61
621	20231127	091300	42513053	1954	1957	1958	1954	135
622	20231127	091200	42249204	1955	1958	1958	1955	27
623	20231127	091100	42196371	1958	1958	1958	1958	65
624	20231127	091000	42069101	1958	1954	1958	1952	1294
625	20231127	090900	39543086	1954	1965	1965	1954	259
626	20231127	090800	39036501	1965	1965	1965	1965	216
627	20231127	090700	38612061	1965	1963	1965	1960	43
628	20231127	090600	38527630	1963	1965	1965	1963	75
629	20231127	090500	38380401	1955	1968	1968	1955	868
630	20231127	090400	36679082	1969	1976	1976	1964	1185
631	20231127	090300	34347751	1976	1976	1978	1976	15
632	20231127	090200	34318109	1976	1972	1977	1971	352
633	20231127	090100	33622693	1979	1974	1979	1968	6576
634	20231127	090000	20679645	1979	1969	1979	1969	3672