KissMeData/234100/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	202600	742655507	1944	1944	1944	1944	10084
3	20231121	202500	742655507	1944	1944	1944	1944	0
4	20231121	202400	742655507	1944	1944	1944	1944	0
5	20231121	202300	742655507	1944	1944	1944	1944	0
6	20231121	202200	742655507	1944	1944	1944	1944	0
7	20231121	202100	742655507	1944	1944	1944	1944	0
8	20231121	202000	742655507	1944	1944	1944	1944	0
9	20231121	201900	742655507	1944	1944	1944	1944	0
10	20231121	201800	742655507	1944	1944	1944	1944	0
11	20231121	201700	742655507	1944	1944	1944	1944	0
12	20231121	201600	742655507	1944	1944	1944	1944	0
13	20231121	201500	742655507	1944	1944	1944	1944	0
14	20231121	201400	742655507	1944	1944	1944	1944	0
15	20231121	201300	742655507	1944	1944	1944	1944	0
16	20231121	201200	742655507	1944	1944	1944	1944	0
17	20231121	201100	742655507	1944	1944	1944	1944	0
18	20231121	201000	742655507	1944	1944	1944	1944	0
19	20231121	200900	742655507	1944	1944	1944	1944	0
20	20231121	200800	742655507	1944	1944	1944	1944	0
21	20231121	200700	742655507	1944	1944	1944	1944	0
22	20231121	200600	742655507	1944	1944	1944	1944	0
23	20231121	200500	742655507	1944	1944	1944	1944	0
24	20231121	200400	742655507	1944	1944	1944	1944	0
25	20231121	200300	742655507	1944	1944	1944	1944	0
26	20231121	200200	742655507	1944	1944	1944	1944	0
27	20231121	200100	742655507	1944	1944	1944	1944	0
28	20231121	200000	742655507	1944	1944	1944	1944	0
29	20231121	195900	742655507	1944	1944	1944	1944	0
30	20231121	195800	742655507	1944	1944	1944	1944	0
31	20231121	195700	742655507	1944	1944	1944	1944	0
32	20231121	195600	742655507	1944	1944	1944	1944	10084
33	20231121	195500	742655507	1944	1944	1944	1944	0
34	20231121	195400	742655507	1944	1944	1944	1944	0
35	20231121	195300	742655507	1944	1944	1944	1944	0
36	20231121	195200	742655507	1944	1944	1944	1944	0
37	20231121	195100	742655507	1944	1944	1944	1944	0
38	20231121	195000	742655507	1944	1944	1944	1944	0
39	20231121	194900	742655507	1944	1944	1944	1944	0
40	20231121	194800	742655507	1944	1944	1944	1944	0
41	20231121	194700	742655507	1944	1944	1944	1944	0
42	20231121	194600	742655507	1944	1944	1944	1944	0
43	20231121	194500	742655507	1944	1944	1944	1944	0
44	20231121	194400	742655507	1944	1944	1944	1944	0
45	20231121	194300	742655507	1944	1944	1944	1944	0
46	20231121	194200	742655507	1944	1944	1944	1944	0
47	20231121	194100	742655507	1944	1944	1944	1944	0
48	20231121	194000	742655507	1944	1944	1944	1944	0
49	20231121	193900	742655507	1944	1944	1944	1944	0
50	20231121	193800	742655507	1944	1944	1944	1944	0
51	20231121	193700	742655507	1944	1944	1944	1944	0
52	20231121	193600	742655507	1944	1944	1944	1944	0
53	20231121	193500	742655507	1944	1944	1944	1944	0
54	20231121	193400	742655507	1944	1944	1944	1944	0
55	20231121	193300	742655507	1944	1944	1944	1944	0
56	20231121	193200	742655507	1944	1944	1944	1944	0
57	20231121	193100	742655507	1944	1944	1944	1944	0
58	20231121	193000	742655507	1944	1944	1944	1944	0
59	20231121	192900	742655507	1944	1944	1944	1944	0
60	20231121	192800	742655507	1944	1944	1944	1944	0
61	20231121	192700	742655507	1944	1944	1944	1944	0
62	20231121	192600	742655507	1944	1944	1944	1944	10084
63	20231121	192500	742655507	1944	1944	1944	1944	0
64	20231121	192400	742655507	1944	1944	1944	1944	0
65	20231121	192300	742655507	1944	1944	1944	1944	0
66	20231121	192200	742655507	1944	1944	1944	1944	0
67	20231121	192100	742655507	1944	1944	1944	1944	0
68	20231121	192000	742655507	1944	1944	1944	1944	0
69	20231121	191900	742655507	1944	1944	1944	1944	0
70	20231121	191800	742655507	1944	1944	1944	1944	0
71	20231121	191700	742655507	1944	1944	1944	1944	0
72	20231121	191600	742655507	1944	1944	1944	1944	0
73	20231121	191500	742655507	1944	1944	1944	1944	0
74	20231121	191400	742655507	1944	1944	1944	1944	0
75	20231121	191300	742655507	1944	1944	1944	1944	0
76	20231121	191200	742655507	1944	1944	1944	1944	0
77	20231121	191100	742655507	1944	1944	1944	1944	0
78	20231121	191000	742655507	1944	1944	1944	1944	0
79	20231121	190900	742655507	1944	1944	1944	1944	0
80	20231121	190800	742655507	1944	1944	1944	1944	0
81	20231121	190700	742655507	1944	1944	1944	1944	0
82	20231121	190600	742655507	1944	1944	1944	1944	0
83	20231121	190500	742655507	1944	1944	1944	1944	0
84	20231121	190400	742655507	1944	1944	1944	1944	0
85	20231121	190300	742655507	1944	1944	1944	1944	0
86	20231121	190200	742655507	1944	1944	1944	1944	0
87	20231121	190100	742655507	1944	1944	1944	1944	0
88	20231121	190000	742655507	1944	1944	1944	1944	0
89	20231121	185900	742655507	1944	1944	1944	1944	0
90	20231121	185800	742655507	1944	1944	1944	1944	0
91	20231121	185700	742655507	1944	1944	1944	1944	0
92	20231121	185600	742655507	1944	1944	1944	1944	10084
93	20231121	185500	742655507	1944	1944	1944	1944	0
94	20231121	185400	742655507	1944	1944	1944	1944	0
95	20231121	185300	742655507	1944	1944	1944	1944	0
96	20231121	185200	742655507	1944	1944	1944	1944	0
97	20231121	185100	742655507	1944	1944	1944	1944	0
98	20231121	185000	742655507	1944	1944	1944	1944	0
99	20231121	184900	742655507	1944	1944	1944	1944	0
100	20231121	184800	742655507	1944	1944	1944	1944	0
101	20231121	184700	742655507	1944	1944	1944	1944	0
102	20231121	184600	742655507	1944	1944	1944	1944	0
103	20231121	184500	742655507	1944	1944	1944	1944	0
104	20231121	184400	742655507	1944	1944	1944	1944	0
105	20231121	184300	742655507	1944	1944	1944	1944	0
106	20231121	184200	742655507	1944	1944	1944	1944	0
107	20231121	184100	742655507	1944	1944	1944	1944	0
108	20231121	184000	742655507	1944	1944	1944	1944	0
109	20231121	183900	742655507	1944	1944	1944	1944	0
110	20231121	183800	742655507	1944	1944	1944	1944	0
111	20231121	183700	742655507	1944	1944	1944	1944	0
112	20231121	183600	742655507	1944	1944	1944	1944	0
113	20231121	183500	742655507	1944	1944	1944	1944	0
114	20231121	183400	742655507	1944	1944	1944	1944	0
115	20231121	183300	742655507	1944	1944	1944	1944	0
116	20231121	183200	742655507	1944	1944	1944	1944	0
117	20231121	183100	742655507	1944	1944	1944	1944	0
118	20231121	183000	742655507	1944	1944	1944	1944	0
119	20231121	182900	742655507	1944	1944	1944	1944	0
120	20231121	182800	742655507	1944	1944	1944	1944	0
121	20231121	182700	742655507	1944	1944	1944	1944	0
122	20231121	182600	742655507	1944	1944	1944	1944	10084
123	20231121	182500	742655507	1944	1944	1944	1944	0
124	20231121	182400	742655507	1944	1944	1944	1944	0
125	20231121	182300	742655507	1944	1944	1944	1944	0
126	20231121	182200	742655507	1944	1944	1944	1944	0
127	20231121	182100	742655507	1944	1944	1944	1944	0
128	20231121	182000	742655507	1944	1944	1944	1944	0
129	20231121	181900	742655507	1944	1944	1944	1944	0
130	20231121	181800	742655507	1944	1944	1944	1944	0
131	20231121	181700	742655507	1944	1944	1944	1944	0
132	20231121	181600	742655507	1944	1944	1944	1944	0
133	20231121	181500	742655507	1944	1944	1944	1944	0
134	20231121	181400	742655507	1944	1944	1944	1944	0
135	20231121	181300	742655507	1944	1944	1944	1944	0
136	20231121	181200	742655507	1944	1944	1944	1944	0
137	20231121	181100	742655507	1944	1944	1944	1944	0
138	20231121	181000	742655507	1944	1944	1944	1944	0
139	20231121	180900	742655507	1944	1944	1944	1944	0
140	20231121	180800	742655507	1944	1944	1944	1944	0
141	20231121	180700	742655507	1944	1944	1944	1944	0
142	20231121	180600	742655507	1944	1944	1944	1944	0
143	20231121	180500	742655507	1944	1944	1944	1944	0
144	20231121	180400	742655507	1944	1944	1944	1944	0
145	20231121	180300	742655507	1944	1944	1944	1944	0
146	20231121	180200	742655507	1944	1944	1944	1944	0
147	20231121	180100	742655507	1944	1944	1944	1944	0
148	20231121	180000	742655507	1944	1944	1944	1944	0
149	20231121	175900	742655507	1944	1944	1944	1944	0
150	20231121	175800	742655507	1944	1944	1944	1944	0
151	20231121	175700	742655507	1944	1944	1944	1944	0
152	20231121	175600	742655507	1944	1944	1944	1944	10084
153	20231121	175500	742655507	1944	1944	1944	1944	0
154	20231121	175400	742655507	1944	1944	1944	1944	0
155	20231121	175300	742655507	1944	1944	1944	1944	0
156	20231121	175200	742655507	1944	1944	1944	1944	0
157	20231121	175100	742655507	1944	1944	1944	1944	0
158	20231121	175000	742655507	1944	1944	1944	1944	0
159	20231121	174900	742655507	1944	1944	1944	1944	0
160	20231121	174800	742655507	1944	1944	1944	1944	0
161	20231121	174700	742655507	1944	1944	1944	1944	0
162	20231121	174600	742655507	1944	1944	1944	1944	0
163	20231121	174500	742655507	1944	1944	1944	1944	0
164	20231121	174400	742655507	1944	1944	1944	1944	0
165	20231121	174300	742655507	1944	1944	1944	1944	0
166	20231121	174200	742655507	1944	1944	1944	1944	0
167	20231121	174100	742655507	1944	1944	1944	1944	0
168	20231121	174000	742655507	1944	1944	1944	1944	0
169	20231121	173900	742655507	1944	1944	1944	1944	0
170	20231121	173800	742655507	1944	1944	1944	1944	0
171	20231121	173700	742655507	1944	1944	1944	1944	0
172	20231121	173600	742655507	1944	1944	1944	1944	0
173	20231121	173500	742655507	1944	1944	1944	1944	0
174	20231121	173400	742655507	1944	1944	1944	1944	0
175	20231121	173300	742655507	1944	1944	1944	1944	0
176	20231121	173200	742655507	1944	1944	1944	1944	0
177	20231121	173100	742655507	1944	1944	1944	1944	0
178	20231121	173000	742655507	1944	1944	1944	1944	0
179	20231121	172900	742655507	1944	1944	1944	1944	0
180	20231121	172800	742655507	1944	1944	1944	1944	0
181	20231121	172700	742655507	1944	1944	1944	1944	0
182	20231121	172600	742655507	1944	1944	1944	1944	10084
183	20231121	172500	742655507	1944	1944	1944	1944	0
184	20231121	172400	742655507	1944	1944	1944	1944	0
185	20231121	172300	742655507	1944	1944	1944	1944	0
186	20231121	172200	742655507	1944	1944	1944	1944	0
187	20231121	172100	742655507	1944	1944	1944	1944	0
188	20231121	172000	742655507	1944	1944	1944	1944	0
189	20231121	171900	742655507	1944	1944	1944	1944	0
190	20231121	171800	742655507	1944	1944	1944	1944	0
191	20231121	171700	742655507	1944	1944	1944	1944	0
192	20231121	171600	742655507	1944	1944	1944	1944	0
193	20231121	171500	742655507	1944	1944	1944	1944	0
194	20231121	171400	742655507	1944	1944	1944	1944	0
195	20231121	171300	742655507	1944	1944	1944	1944	0
196	20231121	171200	742655507	1944	1944	1944	1944	0
197	20231121	171100	742655507	1944	1944	1944	1944	0
198	20231121	171000	742655507	1944	1944	1944	1944	0
199	20231121	170900	742655507	1944	1944	1944	1944	0
200	20231121	170800	742655507	1944	1944	1944	1944	0
201	20231121	170700	742655507	1944	1944	1944	1944	0
202	20231121	170600	742655507	1944	1944	1944	1944	0
203	20231121	170500	742655507	1944	1944	1944	1944	0
204	20231121	170400	742655507	1944	1944	1944	1944	0
205	20231121	170300	742655507	1944	1944	1944	1944	0
206	20231121	170200	742655507	1944	1944	1944	1944	0
207	20231121	170100	742655507	1944	1944	1944	1944	0
208	20231121	170000	742655507	1944	1944	1944	1944	0
209	20231121	165900	742655507	1944	1944	1944	1944	0
210	20231121	165800	742655507	1944	1944	1944	1944	0
211	20231121	165700	742655507	1944	1944	1944	1944	0
212	20231121	165600	742655507	1944	1944	1944	1944	10084
213	20231121	165500	742655507	1944	1944	1944	1944	0
214	20231121	165400	742655507	1944	1944	1944	1944	0
215	20231121	165300	742655507	1944	1944	1944	1944	0
216	20231121	165200	742655507	1944	1944	1944	1944	0
217	20231121	165100	742655507	1944	1944	1944	1944	0
218	20231121	165000	742655507	1944	1944	1944	1944	0
219	20231121	164900	742655507	1944	1944	1944	1944	0
220	20231121	164800	742655507	1944	1944	1944	1944	0
221	20231121	164700	742655507	1944	1944	1944	1944	0
222	20231121	164600	742655507	1944	1944	1944	1944	0
223	20231121	164500	742655507	1944	1944	1944	1944	0
224	20231121	164400	742655507	1944	1944	1944	1944	0
225	20231121	164300	742655507	1944	1944	1944	1944	0
226	20231121	164200	742655507	1944	1944	1944	1944	0
227	20231121	164100	742655507	1944	1944	1944	1944	0
228	20231121	164000	742655507	1944	1944	1944	1944	0
229	20231121	163900	742655507	1944	1944	1944	1944	0
230	20231121	163800	742655507	1944	1944	1944	1944	0
231	20231121	163700	742655507	1944	1944	1944	1944	0
232	20231121	163600	742655507	1944	1944	1944	1944	0
233	20231121	163500	742655507	1944	1944	1944	1944	0
234	20231121	163400	742655507	1944	1944	1944	1944	0
235	20231121	163300	742655507	1944	1944	1944	1944	0
236	20231121	163200	742655507	1944	1944	1944	1944	0
237	20231121	163100	742655507	1944	1944	1944	1944	0
238	20231121	163000	742655507	1944	1944	1944	1944	0
239	20231121	162900	742655507	1944	1944	1944	1944	0
240	20231121	162800	742655507	1944	1944	1944	1944	0
241	20231121	162700	742655507	1944	1944	1944	1944	0
242	20231121	162600	742655507	1944	1944	1944	1944	10084
243	20231121	162500	742655507	1944	1944	1944	1944	0
244	20231121	162400	742655507	1944	1944	1944	1944	0
245	20231121	162300	742655507	1944	1944	1944	1944	0
246	20231121	162200	742655507	1944	1944	1944	1944	0
247	20231121	162100	742655507	1944	1944	1944	1944	0
248	20231121	162000	742655507	1944	1944	1944	1944	0
249	20231121	161900	742655507	1944	1944	1944	1944	0
250	20231121	161800	742655507	1944	1944	1944	1944	0
251	20231121	161700	742655507	1944	1944	1944	1944	0
252	20231121	161600	742655507	1944	1944	1944	1944	0
253	20231121	161500	742655507	1944	1944	1944	1944	0
254	20231121	161400	742655507	1944	1944	1944	1944	0
255	20231121	161300	742655507	1944	1944	1944	1944	0
256	20231121	161200	742655507	1944	1944	1944	1944	0
257	20231121	161100	742655507	1944	1944	1944	1944	0
258	20231121	161000	742655507	1944	1944	1944	1944	0
259	20231121	160900	742655507	1944	1944	1944	1944	0
260	20231121	160800	742655507	1944	1944	1944	1944	0
261	20231121	160700	742655507	1944	1944	1944	1944	0
262	20231121	160600	742655507	1944	1944	1944	1944	0
263	20231121	160500	742655507	1944	1944	1944	1944	0
264	20231121	160400	742655507	1944	1944	1944	1944	0
265	20231121	160300	742655507	1944	1944	1944	1944	0
266	20231121	160200	742655507	1944	1944	1944	1944	0
267	20231121	160100	742655507	1944	1944	1944	1944	0
268	20231121	160000	742655507	1944	1944	1944	1944	0
269	20231121	155900	742655507	1944	1944	1944	1944	0
270	20231121	155800	742655507	1944	1944	1944	1944	0
271	20231121	155700	742655507	1944	1944	1944	1944	0
272	20231121	155600	742655507	1944	1944	1944	1944	10084
273	20231121	155500	742655507	1944	1944	1944	1944	0
274	20231121	155400	742655507	1944	1944	1944	1944	0
275	20231121	155300	742655507	1944	1944	1944	1944	0
276	20231121	155200	742655507	1944	1944	1944	1944	0
277	20231121	155100	742655507	1944	1944	1944	1944	0
278	20231121	155000	742655507	1944	1944	1944	1944	0
279	20231121	154900	742655507	1944	1944	1944	1944	0
280	20231121	154800	742655507	1944	1944	1944	1944	0
281	20231121	154700	742655507	1944	1944	1944	1944	0
282	20231121	154600	742655507	1944	1944	1944	1944	0
283	20231121	154500	742655507	1944	1944	1944	1944	0
284	20231121	154400	742655507	1944	1944	1944	1944	0
285	20231121	154300	742655507	1944	1944	1944	1944	0
286	20231121	154200	742655507	1944	1944	1944	1944	0
287	20231121	154100	742655507	1944	1944	1944	1944	0
288	20231121	154000	742655507	1944	1944	1944	1944	0
289	20231121	153900	742655507	1944	1944	1944	1944	0
290	20231121	153800	742655507	1944	1944	1944	1944	0
291	20231121	153700	742655507	1944	1944	1944	1944	0
292	20231121	153600	742655507	1944	1944	1944	1944	0
293	20231121	153500	742655507	1944	1944	1944	1944	0
294	20231121	153400	742655507	1944	1944	1944	1944	0
295	20231121	153300	742655507	1944	1944	1944	1944	0
296	20231121	153200	742655507	1944	1944	1944	1944	0
297	20231121	153100	742655507	1944	1944	1944	1944	0
298	20231121	153000	742655507	1944	1944	1944	1944	10084
299	20231121	152900	723052211	1949	1949	1949	1949	0
300	20231121	152800	723052211	1949	1949	1949	1949	0
301	20231121	152700	723052211	1949	1949	1949	1949	0
302	20231121	152600	723052211	1949	1949	1949	1949	0
303	20231121	152500	723052211	1949	1949	1949	1949	0
304	20231121	152400	723052211	1949	1949	1949	1949	0
305	20231121	152300	723052211	1949	1949	1949	1949	0
306	20231121	152200	723052211	1949	1949	1949	1949	0
307	20231121	152100	723052211	1949	1949	1949	1949	0
308	20231121	152000	723052211	1949	1949	1949	1949	0
309	20231121	151900	723052211	1949	1949	1949	1949	1
310	20231121	151800	723050262	1949	1950	1950	1949	471
311	20231121	151700	722132243	1949	1947	1949	1947	828
312	20231121	151600	720519251	1949	1949	1949	1949	0
313	20231121	151500	720519251	1949	1949	1949	1949	1
314	20231121	151400	720517302	1947	1948	1948	1947	712
315	20231121	151300	719130981	1947	1947	1947	1947	104
316	20231121	151200	718928493	1950	1950	1950	1950	458
317	20231121	151100	718035393	1950	1951	1951	1950	249
318	20231121	151000	717549672	1951	1950	1951	1943	221
319	20231121	150900	717118559	1951	1951	1951	1951	0
320	20231121	150800	717118559	1951	1951	1951	1951	0
321	20231121	150700	717118559	1951	1950	1951	1950	258
322	20231121	150600	716615458	1941	1942	1942	1941	2860
323	20231121	150500	711063172	1942	1947	1947	1942	6010
324	20231121	150400	699372762	1947	1947	1947	1947	502
325	20231121	150300	698395368	1947	1947	1947	1947	300
326	20231121	150200	697811268	1947	1949	1949	1947	2000
327	20231121	150100	693915971	1953	1953	1953	1953	6
328	20231121	150000	693904253	1953	1953	1953	1953	275
329	20231121	145900	693367178	1953	1954	1954	1953	41
330	20231121	145800	693287104	1949	1950	1950	1949	1014
331	20231121	145700	691310799	1949	1949	1949	1949	150
332	20231121	145600	691018449	1949	1950	1950	1949	1003
333	20231121	145500	689063553	1950	1954	1954	1950	18
334	20231121	145400	689028449	1953	1953	1953	1953	300
335	20231121	145300	688442549	1953	1953	1953	1953	256
336	20231121	145200	687942581	1949	1949	1949	1949	0
337	20231121	145100	687942581	1949	1949	1949	1949	1
338	20231121	145000	687940632	1949	1949	1949	1949	793
339	20231121	144900	686395075	1949	1949	1949	1949	0
340	20231121	144800	686395075	1949	1949	1949	1948	1955
341	20231121	144700	682586304	1949	1949	1949	1949	0
342	20231121	144600	682586304	1949	1955	1955	1949	320
343	20231121	144500	681961310	1949	1955	1955	1949	2
344	20231121	144400	681957406	1955	1955	1955	1955	0
345	20231121	144300	681957406	1955	1955	1955	1955	2
346	20231121	144200	681953496	1951	1951	1951	1951	323
347	20231121	144100	681323323	1948	1949	1949	1948	42
348	20231121	144000	681241504	1948	1948	1948	1948	0
349	20231121	143900	681241504	1948	1947	1948	1947	532
350	20231121	143800	680205605	1947	1950	1950	1947	4455
351	20231121	143700	671522746	1951	1951	1951	1951	539
352	20231121	143600	670471157	1951	1953	1953	1951	10414
353	20231121	143500	650134968	1953	1955	1955	1953	3430
354	20231121	143400	643432985	1956	1956	1956	1956	0
355	20231121	143300	643432985	1956	1956	1956	1956	5
356	20231121	143200	643423205	1956	1956	1956	1956	37
357	20231121	143100	643350833	1957	1957	1957	1957	0
358	20231121	143000	643350833	1957	1957	1957	1957	0
359	20231121	142900	643350833	1957	1957	1957	1957	0
360	20231121	142800	643350833	1957	1954	1957	1954	1111
361	20231121	142700	641179189	1955	1955	1955	1955	0
362	20231121	142600	641179189	1955	1957	1957	1955	93
363	20231121	142500	640997364	1957	1957	1957	1957	1
364	20231121	142400	640995407	1956	1956	1956	1956	47
365	20231121	142300	640903475	1956	1956	1956	1956	53
366	20231121	142200	640799807	1957	1957	1957	1957	5
367	20231121	142100	640790022	1957	1957	1957	1957	8
368	20231121	142000	640774366	1957	1957	1957	1957	1
369	20231121	141900	640772409	1958	1958	1958	1958	112
370	20231121	141800	640553113	1958	1958	1958	1958	0
371	20231121	141700	640553113	1958	1958	1958	1958	100
372	20231121	141600	640357313	1958	1958	1958	1958	230
373	20231121	141500	639906973	1958	1958	1958	1958	10
374	20231121	141400	639887393	1958	1958	1958	1958	0
375	20231121	141300	639887393	1958	1958	1958	1958	0
376	20231121	141200	639887393	1958	1958	1958	1958	0
377	20231121	141100	639887393	1958	1958	1958	1958	1
378	20231121	141000	639885435	1953	1953	1953	1953	100
379	20231121	140900	639690135	1953	1953	1953	1953	0
380	20231121	140800	639690135	1953	1953	1953	1953	552
381	20231121	140700	638612079	1954	1954	1954	1954	494
382	20231121	140600	637646803	1954	1954	1954	1954	0
383	20231121	140500	637646803	1954	1954	1954	1954	56
384	20231121	140400	637537379	1954	1954	1954	1954	549
385	20231121	140300	636464633	1954	1954	1954	1954	0
386	20231121	140200	636464633	1954	1954	1954	1954	156
387	20231121	140100	636159809	1954	1954	1954	1954	0
388	20231121	140000	636159809	1954	1954	1954	1954	244
389	20231121	135900	635683033	1954	1954	1954	1954	156
390	20231121	135800	635378209	1953	1955	1955	1953	4757
391	20231121	135700	626084100	1955	1959	1960	1955	108
392	20231121	135600	625872526	1959	1959	1959	1959	0
393	20231121	135500	625872526	1959	1959	1959	1959	0
394	20231121	135400	625872526	1959	1957	1959	1957	42
395	20231121	135300	625790252	1954	1954	1954	1954	0
396	20231121	135200	625790252	1954	1954	1954	1954	3033
397	20231121	135100	619863770	1954	1954	1954	1954	0
398	20231121	135000	619863770	1954	1957	1957	1954	4004
399	20231121	134900	612035784	1957	1957	1957	1957	0
400	20231121	134800	612035784	1957	1958	1958	1957	4752
401	20231121	134700	602733868	1958	1958	1958	1958	486
402	20231121	134600	601782280	1958	1958	1958	1958	362
403	20231121	134500	601073484	1959	1960	1960	1959	3443
404	20231121	134400	594326494	1960	1963	1963	1960	15377
405	20231121	134300	564161102	1964	1964	1964	1964	75
406	20231121	134200	564013802	1964	1964	1964	1964	26
407	20231121	134100	563962738	1963	1963	1963	1963	241
408	20231121	134000	563489655	1963	1963	1963	1963	0
409	20231121	133900	563489655	1963	1963	1963	1963	654
410	20231121	133800	562205853	1969	1964	1969	1964	203
411	20231121	133700	561807156	1964	1965	1966	1964	6399
412	20231121	133600	549233085	1966	1966	1966	1966	200
413	20231121	133500	548839885	1970	1969	1970	1969	1368
414	20231121	133400	546145893	1969	1969	1969	1969	2
415	20231121	133300	546141955	1964	1966	1966	1964	4000
416	20231121	133200	538280254	1966	1966	1966	1966	0
417	20231121	133100	538280254	1966	1966	1966	1966	300
418	20231121	133000	537690454	1966	1966	1966	1966	358
419	20231121	132900	536986626	1966	1966	1966	1966	105
420	20231121	132800	536780196	1966	1967	1967	1966	438
421	20231121	132700	535918762	1969	1969	1969	1969	0
422	20231121	132600	535918762	1969	1969	1969	1969	1
423	20231121	132500	535916793	1967	1966	1967	1966	124
424	20231121	132400	535672985	1969	1969	1969	1969	100
425	20231121	132300	535476085	1969	1966	1969	1966	17
426	20231121	132200	535442660	1966	1966	1966	1966	984
427	20231121	132100	533508116	1968	1968	1968	1968	0
428	20231121	132000	533508116	1968	1968	1968	1968	466
429	20231121	131900	532591028	1968	1968	1968	1968	0
430	20231121	131800	532591028	1968	1968	1968	1968	0
431	20231121	131700	532591028	1968	1968	1968	1968	0
432	20231121	131600	532591028	1968	1968	1968	1968	20
433	20231121	131500	532551668	1968	1968	1968	1968	10
434	20231121	131400	532531988	1968	1968	1968	1968	4
435	20231121	131300	532524116	1969	1969	1969	1969	40
436	20231121	131200	532445356	1965	1969	1969	1965	753
437	20231121	131100	530964699	1969	1969	1969	1969	30
438	20231121	131000	530905629	1969	1969	1969	1969	0
439	20231121	130900	530905629	1969	1969	1969	1969	51
440	20231121	130800	530805210	1965	1966	1966	1965	1074
441	20231121	130700	528694295	1967	1967	1967	1967	1563
442	20231121	130600	525619874	1967	1967	1967	1967	37
443	20231121	130500	525547095	1966	1966	1966	1966	0
444	20231121	130400	525547095	1966	1966	1966	1966	654
445	20231121	130300	524261331	1966	1966	1966	1966	0
446	20231121	130200	524261331	1966	1966	1966	1966	200
447	20231121	130100	523868131	1966	1966	1966	1966	0
448	20231121	130000	523868131	1966	1969	1969	1966	48
449	20231121	125900	523773697	1970	1970	1970	1970	0
450	20231121	125800	523773697	1970	1970	1970	1970	0
451	20231121	125700	523773697	1970	1966	1970	1966	6
452	20231121	125600	523761897	1969	1969	1969	1969	119
453	20231121	125500	523527586	1966	1966	1966	1966	18
454	20231121	125400	523492198	1969	1969	1969	1969	0
455	20231121	125300	523492198	1969	1969	1969	1969	0
456	20231121	125200	523492198	1969	1969	1969	1969	0
457	20231121	125100	523492198	1969	1969	1969	1969	100
458	20231121	125000	523295298	1969	1969	1969	1969	0
459	20231121	124900	523295298	1969	1969	1969	1969	10
460	20231121	124800	523275608	1969	1967	1969	1967	584
461	20231121	124700	522126296	1968	1968	1968	1968	9
462	20231121	124600	522108584	1968	1968	1968	1968	4050
463	20231121	124500	514138184	1968	1966	1968	1966	204
464	20231121	124400	513737118	1967	1966	1968	1966	746
465	20231121	124300	512270006	1968	1968	1968	1968	0
466	20231121	124200	512270006	1968	1968	1968	1968	10
467	20231121	124100	512250326	1968	1968	1968	1968	0
468	20231121	124000	512250326	1968	1968	1968	1968	0
469	20231121	123900	512250326	1968	1968	1968	1968	15
470	20231121	123800	512220806	1968	1968	1968	1968	0
471	20231121	123700	512220806	1968	1968	1968	1968	0
472	20231121	123600	512220806	1968	1968	1968	1968	0
473	20231121	123500	512220806	1968	1966	1968	1963	3458
474	20231121	123400	505427865	1968	1968	1968	1968	1
475	20231121	123300	505425897	1968	1968	1968	1968	0
476	20231121	123200	505425897	1968	1966	1968	1966	527
477	20231121	123100	504389813	1968	1968	1968	1968	0
478	20231121	123000	504389813	1968	1968	1968	1968	0
479	20231121	122900	504389813	1968	1968	1968	1968	0
480	20231121	122800	504389813	1968	1968	1968	1968	1
481	20231121	122700	504387845	1966	1966	1966	1966	390
482	20231121	122600	503621105	1966	1967	1967	1966	3000
483	20231121	122500	497722270	1968	1968	1968	1968	10
484	20231121	122400	497702590	1968	1968	1968	1968	0
485	20231121	122300	497702590	1968	1970	1970	1968	131
486	20231121	122200	497444780	1969	1969	1969	1969	1140
487	20231121	122100	495200120	1972	1972	1972	1972	0
488	20231121	122000	495200120	1972	1969	1972	1969	595
489	20231121	121900	494028562	1969	1969	1969	1969	0
490	20231121	121800	494028562	1969	1969	1969	1969	0
491	20231121	121700	494028562	1969	1969	1969	1969	1
492	20231121	121600	494026593	1969	1970	1970	1969	2251
493	20231121	121500	489593774	1972	1972	1972	1972	473
494	20231121	121400	488661018	1972	1972	1972	1972	0
495	20231121	121300	488661018	1972	1972	1972	1972	30
496	20231121	121200	488601858	1972	1972	1972	1972	800
497	20231121	121100	487024258	1972	1972	1972	1972	0
498	20231121	121000	487024258	1972	1972	1972	1972	1
499	20231121	120900	487022286	1969	1969	1969	1969	0
500	20231121	120800	487022286	1969	1969	1969	1969	0
501	20231121	120700	487022286	1969	1969	1969	1969	0
502	20231121	120600	487022286	1969	1969	1969	1969	0
503	20231121	120500	487022286	1969	1969	1969	1969	0
504	20231121	120400	487022286	1969	1971	1971	1969	453
505	20231121	120300	486130147	1971	1971	1971	1971	79
506	20231121	120200	485974438	1972	1972	1972	1972	0
507	20231121	120100	485974438	1972	1972	1972	1972	0
508	20231121	120000	485974438	1972	1972	1972	1972	28
509	20231121	115900	485919222	1972	1972	1972	1972	1
510	20231121	115800	485917250	1969	1972	1972	1969	142
511	20231121	115700	485637649	1972	1972	1972	1972	1
512	20231121	115600	485635677	1972	1972	1972	1972	1
513	20231121	115500	485633705	1969	1969	1969	1969	100
514	20231121	115400	485436805	1969	1972	1972	1969	178
515	20231121	115300	485086059	1972	1972	1972	1972	7
516	20231121	115200	485072255	1972	1972	1972	1972	1000
517	20231121	115100	483100255	1972	1972	1972	1972	0
518	20231121	115000	483100255	1972	1972	1972	1972	727
519	20231121	114900	481666611	1973	1972	1973	1972	11
520	20231121	114800	481644918	1973	1972	1973	1972	144
521	20231121	114700	481360949	1972	1972	1972	1972	206
522	20231121	114600	480954717	1968	1968	1968	1968	100
523	20231121	114500	480757917	1968	1968	1968	1968	200
524	20231121	114400	480364317	1968	1968	1968	1968	1
525	20231121	114300	480362349	1974	1974	1974	1974	0
526	20231121	114200	480362349	1974	1974	1974	1974	0
527	20231121	114100	480362349	1974	1974	1974	1974	503
528	20231121	114000	479369427	1966	1966	1966	1966	0
529	20231121	113900	479369427	1966	1966	1966	1966	0
530	20231121	113800	479369427	1966	1970	1970	1966	305
531	20231121	113700	478769789	1975	1975	1975	1975	938
532	20231121	113600	476917239	1973	1974	1974	1973	1201
533	20231121	113500	474546467	1973	1973	1973	1973	553
534	20231121	113400	473455398	1965	1965	1965	1965	0
535	20231121	113300	473455398	1965	1965	1965	1965	0
536	20231121	113200	473455398	1965	1965	1965	1965	500
537	20231121	113100	472472898	1965	1965	1965	1965	20
538	20231121	113000	472433598	1965	1965	1965	1965	0
539	20231121	112900	472433598	1965	1965	1965	1965	500
540	20231121	112800	471451098	1974	1965	1974	1965	122
541	20231121	112700	471211260	1965	1965	1965	1965	0
542	20231121	112600	471211260	1965	1965	1965	1965	90
543	20231121	112500	471034410	1965	1965	1965	1965	17
544	20231121	112400	471001005	1965	1965	1965	1965	983
545	20231121	112300	469069410	1975	1974	1975	1972	100
546	20231121	112200	468871949	1975	1973	1975	1973	643
547	20231121	112100	467602136	1963	1963	1963	1963	0
548	20231121	112000	467602136	1963	1963	1963	1963	0
549	20231121	111900	467602136	1963	1967	1967	1963	6712
550	20231121	111800	454424810	1967	1967	1967	1967	0
551	20231121	111700	454424810	1967	1967	1967	1967	0
552	20231121	111600	454424810	1967	1967	1967	1967	500
553	20231121	111500	453441310	1967	1967	1967	1967	0
554	20231121	111400	453441310	1967	1967	1967	1967	271
555	20231121	111300	452908253	1975	1973	1975	1973	27
556	20231121	111200	452854930	1966	1969	1969	1966	345
557	20231121	111100	452176520	1970	1970	1970	1970	0
558	20231121	111000	452176520	1970	1975	1975	1970	4154
559	20231121	110900	443987857	1977	1977	1977	1977	1
560	20231121	110800	443985880	1977	1977	1977	1977	8
561	20231121	110700	443970064	1978	1978	1978	1978	54
562	20231121	110600	443863252	1978	1976	1978	1976	1354
563	20231121	110500	441186166	1977	1977	1977	1977	90
564	20231121	110400	441008236	1976	1976	1976	1976	498
565	20231121	110300	440024188	1976	1976	1976	1976	2
566	20231121	110200	440020236	1971	1971	1971	1971	0
567	20231121	110100	440020236	1971	1971	1971	1971	0
568	20231121	110000	440020236	1971	1971	1971	1971	55
569	20231121	105900	439911831	1971	1971	1971	1971	2
570	20231121	105800	439907889	1971	1971	1971	1971	10
571	20231121	105700	439888179	1972	1972	1972	1972	0
572	20231121	105600	439888179	1972	1972	1972	1972	130
573	20231121	105500	439631819	1974	1974	1974	1974	30
574	20231121	105400	439572599	1974	1974	1974	1974	541
575	20231121	105300	438504665	1973	1973	1973	1973	102
576	20231121	105200	438303419	1974	1974	1974	1974	131
577	20231121	105100	438044825	1974	1974	1974	1974	0
578	20231121	105000	438044825	1974	1974	1974	1974	0
579	20231121	104900	438044825	1974	1979	1979	1974	1022
580	20231121	104800	436022337	1980	1980	1980	1980	0
581	20231121	104700	436022337	1980	1979	1980	1979	1064
582	20231121	104600	433916198	1971	1971	1971	1971	0
583	20231121	104500	433916198	1971	1973	1973	1971	953
584	20231121	104400	432037148	1974	1975	1975	1974	1057
585	20231121	104300	429949692	1972	1974	1974	1972	1259
586	20231121	104200	427465199	1980	1980	1980	1980	100
587	20231121	104100	427267199	1980	1979	1980	1973	999
588	20231121	104000	425292377	1979	1977	1979	1974	1532
589	20231121	103900	422262299	1973	1973	1973	1973	0
590	20231121	103800	422262299	1973	1974	1974	1973	280
591	20231121	103700	421709809	1973	1978	1978	1973	1952
592	20231121	103600	417852340	1978	1980	1980	1978	206
593	20231121	103500	417444820	1980	1980	1980	1980	261
594	20231121	103400	416928040	1981	1981	1981	1981	206
595	20231121	103300	416519954	1981	1977	1981	1977	2769
596	20231121	103200	411038327	1976	1975	1976	1975	4466
597	20231121	103100	402213887	1975	1975	1975	1975	1006
598	20231121	103000	400227037	1975	1970	1975	1970	2709
599	20231121	102900	394876862	1975	1975	1975	1975	193
600	20231121	102800	394495687	1975	1966	1975	1966	3742
601	20231121	102700	387117777	1973	1973	1973	1973	0
602	20231121	102600	387117777	1973	1973	1973	1973	100
603	20231121	102500	386920477	1974	1974	1974	1974	0
604	20231121	102400	386920477	1974	1974	1974	1974	0
605	20231121	102300	386920477	1974	1971	1974	1963	498
606	20231121	102200	385938275	1971	1970	1971	1970	1435
607	20231121	102100	383111294	1970	1965	1970	1962	9901
608	20231121	102000	363620102	1965	1965	1965	1965	1067
609	20231121	101900	361523447	1963	1963	1963	1963	0
610	20231121	101800	361523447	1963	1964	1964	1963	120
611	20231121	101700	361287787	1965	1967	1967	1965	2398
612	20231121	101600	356575322	1968	1968	1968	1968	100
613	20231121	101500	356378522	1969	1969	1969	1969	10
614	20231121	101400	356358832	1969	1970	1970	1969	508
615	20231121	101300	355358280	1970	1970	1970	1970	280
616	20231121	101200	354806680	1971	1971	1971	1971	0
617	20231121	101100	354806680	1971	1971	1971	1971	380
618	20231121	101000	354057700	1970	1971	1971	1970	238
619	20231121	100900	353588721	1973	1971	1973	1971	119
620	20231121	100800	353353972	1971	1970	1971	1970	59
621	20231121	100700	353237732	1970	1973	1973	1970	94
622	20231121	100600	353052273	1974	1974	1974	1974	0
623	20231121	100500	353052273	1974	1973	1974	1973	455
624	20231121	100400	352154518	1973	1968	1973	1968	4548
625	20231121	100300	343191986	1968	1968	1968	1968	10
626	20231121	100200	343172306	1969	1969	1969	1969	196
627	20231121	100100	342786382	1969	1969	1969	1969	91
628	20231121	100000	342607203	1969	1970	1970	1969	46
629	20231121	095900	342516587	1969	1970	1970	1969	787
630	20231121	095800	340966381	1970	1971	1972	1970	475
631	20231121	095700	340029992	1969	1968	1969	1968	2186
632	20231121	095600	335726456	1966	1966	1966	1966	100
633	20231121	095500	335529856	1967	1967	1967	1967	43
634	20231121	095400	335445275	1967	1967	1967	1967	1
635	20231121	095300	335443308	1967	1965	1967	1965	912
636	20231121	095200	333650604	1965	1963	1965	1963	1491
637	20231121	095100	330720871	1963	1963	1963	1963	42
638	20231121	095000	330638425	1965	1963	1965	1963	1720
639	20231121	094900	327260625	1963	1965	1965	1963	344
640	20231121	094800	326584979	1966	1966	1966	1966	2000
641	20231121	094700	322652979	1968	1968	1968	1968	0
642	20231121	094600	322652979	1968	1965	1968	1965	853
643	20231121	094500	320975934	1965	1966	1966	1965	780
644	20231121	094400	319443184	1966	1971	1971	1966	56
645	20231121	094300	319332858	1971	1966	1972	1966	161
646	20231121	094200	319015903	1966	1966	1966	1966	251
647	20231121	094100	318522437	1966	1972	1972	1966	1054
648	20231121	094000	316447873	1972	1972	1972	1972	500
649	20231121	093900	315461873	1972	1972	1972	1972	1
650	20231121	093800	315459901	1966	1966	1966	1966	221
651	20231121	093700	315025415	1973	1973	1973	1972	30
652	20231121	093600	314966229	1968	1968	1968	1968	200
653	20231121	093500	314572629	1968	1968	1968	1968	51
654	20231121	093400	314472261	1969	1967	1969	1967	4106
655	20231121	093300	306394898	1975	1975	1975	1969	395
656	20231121	093200	305617125	1975	1976	1976	1969	855
657	20231121	093100	303932099	1976	1969	1976	1969	7690
658	20231121	093000	288748692	1973	1965	1973	1965	1320
659	20231121	092900	286145884	1969	1969	1969	1969	31
660	20231121	092800	286084845	1969	1969	1969	1969	17
661	20231121	092700	286051372	1963	1966	1966	1963	700
662	20231121	092600	284677233	1966	1966	1966	1966	5
663	20231121	092500	284667403	1966	1963	1966	1963	3467
664	20231121	092400	277861226	1963	1975	1975	1963	2956
665	20231121	092300	272054950	1975	1980	1980	1970	5963
666	20231121	092200	260261446	1983	1977	1983	1977	12934
667	20231121	092100	234660855	1976	1965	1976	1965	18473
668	20231121	092000	198222508	1965	1961	1965	1961	1001
669	20231121	091900	196259543	1961	1962	1962	1961	417
670	20231121	091800	195441800	1961	1961	1961	1961	0
671	20231121	091700	195441800	1961	1965	1966	1960	991
672	20231121	091600	193498021	1960	1966	1966	1960	2040
673	20231121	091500	189491080	1966	1964	1967	1964	1108
674	20231121	091400	187313984	1964	1966	1967	1964	94
675	20231121	091300	187129363	1966	1966	1966	1966	1041
676	20231121	091200	185082757	1966	1966	1966	1966	50
677	20231121	091100	184984457	1970	1966	1970	1966	1501
678	20231121	091000	182031086	1967	1967	1967	1967	203
679	20231121	090900	181631785	1967	1956	1967	1956	4902
680	20231121	090800	172011160	1956	1960	1964	1956	3375
681	20231121	090700	165392694	1965	1963	1967	1961	12093
682	20231121	090600	141641261	1964	1967	1967	1963	3534
683	20231121	090500	134703607	1963	1961	1969	1960	2343
684	20231121	090400	130100616	1961	1966	1975	1961	33971
685	20231121	090300	63250843	1971	1978	1978	1966	1066
686	20231121	090200	61152890	1978	1964	1978	1963	3450
687	20231121	090100	54360741	1962	1962	1970	1962	5996
688	20231121	090000	42592820	1961	1951	1999	1951	21676