KissMeData/012860/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	185700	659859925	1930	1930	1930	1930	2664
3	20231128	185600	659859925	1930	1930	1930	1930	0
4	20231128	185500	659859925	1930	1930	1930	1930	0
5	20231128	185400	659859925	1930	1930	1930	1930	0
6	20231128	185300	659859925	1930	1930	1930	1930	0
7	20231128	185200	659859925	1930	1930	1930	1930	0
8	20231128	185100	659859925	1930	1930	1930	1930	0
9	20231128	185000	659859925	1930	1930	1930	1930	0
10	20231128	184900	659859925	1930	1930	1930	1930	0
11	20231128	184800	659859925	1930	1930	1930	1930	0
12	20231128	184700	659859925	1930	1930	1930	1930	0
13	20231128	184600	659859925	1930	1930	1930	1930	0
14	20231128	184500	659859925	1930	1930	1930	1930	0
15	20231128	184400	659859925	1930	1930	1930	1930	0
16	20231128	184300	659859925	1930	1930	1930	1930	0
17	20231128	184200	659859925	1930	1930	1930	1930	0
18	20231128	184100	659859925	1930	1930	1930	1930	0
19	20231128	184000	659859925	1930	1930	1930	1930	0
20	20231128	183900	659859925	1930	1930	1930	1930	0
21	20231128	183800	659859925	1930	1930	1930	1930	0
22	20231128	183700	659859925	1930	1930	1930	1930	0
23	20231128	183600	659859925	1930	1930	1930	1930	0
24	20231128	183500	659859925	1930	1930	1930	1930	0
25	20231128	183400	659859925	1930	1930	1930	1930	0
26	20231128	183300	659859925	1930	1930	1930	1930	0
27	20231128	183200	659859925	1930	1930	1930	1930	0
28	20231128	183100	659859925	1930	1930	1930	1930	0
29	20231128	183000	659859925	1930	1930	1930	1930	0
30	20231128	182900	659859925	1930	1930	1930	1930	0
31	20231128	182800	659859925	1930	1930	1930	1930	0
32	20231128	182700	659859925	1930	1930	1930	1930	2664
33	20231128	182600	659859925	1930	1930	1930	1930	0
34	20231128	182500	659859925	1930	1930	1930	1930	0
35	20231128	182400	659859925	1930	1930	1930	1930	0
36	20231128	182300	659859925	1930	1930	1930	1930	0
37	20231128	182200	659859925	1930	1930	1930	1930	0
38	20231128	182100	659859925	1930	1930	1930	1930	0
39	20231128	182000	659859925	1930	1930	1930	1930	0
40	20231128	181900	659859925	1930	1930	1930	1930	0
41	20231128	181800	659859925	1930	1930	1930	1930	0
42	20231128	181700	659859925	1930	1930	1930	1930	0
43	20231128	181600	659859925	1930	1930	1930	1930	0
44	20231128	181500	659859925	1930	1930	1930	1930	0
45	20231128	181400	659859925	1930	1930	1930	1930	0
46	20231128	181300	659859925	1930	1930	1930	1930	0
47	20231128	181200	659859925	1930	1930	1930	1930	0
48	20231128	181100	659859925	1930	1930	1930	1930	0
49	20231128	181000	659859925	1930	1930	1930	1930	0
50	20231128	180900	659859925	1930	1930	1930	1930	0
51	20231128	180800	659859925	1930	1930	1930	1930	0
52	20231128	180700	659859925	1930	1930	1930	1930	0
53	20231128	180600	659859925	1930	1930	1930	1930	0
54	20231128	180500	659859925	1930	1930	1930	1930	0
55	20231128	180400	659859925	1930	1930	1930	1930	0
56	20231128	180300	659859925	1930	1930	1930	1930	0
57	20231128	180200	659859925	1930	1930	1930	1930	0
58	20231128	180100	659859925	1930	1930	1930	1930	0
59	20231128	180000	659859925	1930	1930	1930	1930	0
60	20231128	175900	659859925	1930	1930	1930	1930	0
61	20231128	175800	659859925	1930	1930	1930	1930	0
62	20231128	175700	659859925	1930	1930	1930	1930	2664
63	20231128	175600	659859925	1930	1930	1930	1930	0
64	20231128	175500	659859925	1930	1930	1930	1930	0
65	20231128	175400	659859925	1930	1930	1930	1930	0
66	20231128	175300	659859925	1930	1930	1930	1930	0
67	20231128	175200	659859925	1930	1930	1930	1930	0
68	20231128	175100	659859925	1930	1930	1930	1930	0
69	20231128	175000	659859925	1930	1930	1930	1930	0
70	20231128	174900	659859925	1930	1930	1930	1930	0
71	20231128	174800	659859925	1930	1930	1930	1930	0
72	20231128	174700	659859925	1930	1930	1930	1930	0
73	20231128	174600	659859925	1930	1930	1930	1930	0
74	20231128	174500	659859925	1930	1930	1930	1930	0
75	20231128	174400	659859925	1930	1930	1930	1930	0
76	20231128	174300	659859925	1930	1930	1930	1930	0
77	20231128	174200	659859925	1930	1930	1930	1930	0
78	20231128	174100	659859925	1930	1930	1930	1930	0
79	20231128	174000	659859925	1930	1930	1930	1930	0
80	20231128	173900	659859925	1930	1930	1930	1930	0
81	20231128	173800	659859925	1930	1930	1930	1930	0
82	20231128	173700	659859925	1930	1930	1930	1930	0
83	20231128	173600	659859925	1930	1930	1930	1930	0
84	20231128	173500	659859925	1930	1930	1930	1930	0
85	20231128	173400	659859925	1930	1930	1930	1930	0
86	20231128	173300	659859925	1930	1930	1930	1930	0
87	20231128	173200	659859925	1930	1930	1930	1930	0
88	20231128	173100	659859925	1930	1930	1930	1930	0
89	20231128	173000	659859925	1930	1930	1930	1930	0
90	20231128	172900	659859925	1930	1930	1930	1930	0
91	20231128	172800	659859925	1930	1930	1930	1930	0
92	20231128	172700	659859925	1930	1930	1930	1930	2664
93	20231128	172600	659859925	1930	1930	1930	1930	0
94	20231128	172500	659859925	1930	1930	1930	1930	0
95	20231128	172400	659859925	1930	1930	1930	1930	0
96	20231128	172300	659859925	1930	1930	1930	1930	0
97	20231128	172200	659859925	1930	1930	1930	1930	0
98	20231128	172100	659859925	1930	1930	1930	1930	0
99	20231128	172000	659859925	1930	1930	1930	1930	0
100	20231128	171900	659859925	1930	1930	1930	1930	0
101	20231128	171800	659859925	1930	1930	1930	1930	0
102	20231128	171700	659859925	1930	1930	1930	1930	0
103	20231128	171600	659859925	1930	1930	1930	1930	0
104	20231128	171500	659859925	1930	1930	1930	1930	0
105	20231128	171400	659859925	1930	1930	1930	1930	0
106	20231128	171300	659859925	1930	1930	1930	1930	0
107	20231128	171200	659859925	1930	1930	1930	1930	0
108	20231128	171100	659859925	1930	1930	1930	1930	0
109	20231128	171000	659859925	1930	1930	1930	1930	0
110	20231128	170900	659859925	1930	1930	1930	1930	0
111	20231128	170800	659859925	1930	1930	1930	1930	0
112	20231128	170700	659859925	1930	1930	1930	1930	0
113	20231128	170600	659859925	1930	1930	1930	1930	0
114	20231128	170500	659859925	1930	1930	1930	1930	0
115	20231128	170400	659859925	1930	1930	1930	1930	0
116	20231128	170300	659859925	1930	1930	1930	1930	0
117	20231128	170200	659859925	1930	1930	1930	1930	0
118	20231128	170100	659859925	1930	1930	1930	1930	0
119	20231128	170000	659859925	1930	1930	1930	1930	0
120	20231128	165900	659859925	1930	1930	1930	1930	0
121	20231128	165800	659859925	1930	1930	1930	1930	0
122	20231128	165700	659859925	1930	1930	1930	1930	2664
123	20231128	165600	659859925	1930	1930	1930	1930	0
124	20231128	165500	659859925	1930	1930	1930	1930	0
125	20231128	165400	659859925	1930	1930	1930	1930	0
126	20231128	165300	659859925	1930	1930	1930	1930	0
127	20231128	165200	659859925	1930	1930	1930	1930	0
128	20231128	165100	659859925	1930	1930	1930	1930	0
129	20231128	165000	659859925	1930	1930	1930	1930	0
130	20231128	164900	659859925	1930	1930	1930	1930	0
131	20231128	164800	659859925	1930	1930	1930	1930	0
132	20231128	164700	659859925	1930	1930	1930	1930	0
133	20231128	164600	659859925	1930	1930	1930	1930	0
134	20231128	164500	659859925	1930	1930	1930	1930	0
135	20231128	164400	659859925	1930	1930	1930	1930	0
136	20231128	164300	659859925	1930	1930	1930	1930	0
137	20231128	164200	659859925	1930	1930	1930	1930	0
138	20231128	164100	659859925	1930	1930	1930	1930	0
139	20231128	164000	659859925	1930	1930	1930	1930	0
140	20231128	163900	659859925	1930	1930	1930	1930	0
141	20231128	163800	659859925	1930	1930	1930	1930	0
142	20231128	163700	659859925	1930	1930	1930	1930	0
143	20231128	163600	659859925	1930	1930	1930	1930	0
144	20231128	163500	659859925	1930	1930	1930	1930	0
145	20231128	163400	659859925	1930	1930	1930	1930	0
146	20231128	163300	659859925	1930	1930	1930	1930	0
147	20231128	163200	659859925	1930	1930	1930	1930	0
148	20231128	163100	659859925	1930	1930	1930	1930	0
149	20231128	163000	659859925	1930	1930	1930	1930	0
150	20231128	162900	659859925	1930	1930	1930	1930	0
151	20231128	162800	659859925	1930	1930	1930	1930	0
152	20231128	162700	659859925	1930	1930	1930	1930	2664
153	20231128	162600	659859925	1930	1930	1930	1930	0
154	20231128	162500	659859925	1930	1930	1930	1930	0
155	20231128	162400	659859925	1930	1930	1930	1930	0
156	20231128	162300	659859925	1930	1930	1930	1930	0
157	20231128	162200	659859925	1930	1930	1930	1930	0
158	20231128	162100	659859925	1930	1930	1930	1930	0
159	20231128	162000	659859925	1930	1930	1930	1930	0
160	20231128	161900	659859925	1930	1930	1930	1930	0
161	20231128	161800	659859925	1930	1930	1930	1930	0
162	20231128	161700	659859925	1930	1930	1930	1930	0
163	20231128	161600	659859925	1930	1930	1930	1930	0
164	20231128	161500	659859925	1930	1930	1930	1930	0
165	20231128	161400	659859925	1930	1930	1930	1930	0
166	20231128	161300	659859925	1930	1930	1930	1930	0
167	20231128	161200	659859925	1930	1930	1930	1930	0
168	20231128	161100	659859925	1930	1930	1930	1930	0
169	20231128	161000	659859925	1930	1930	1930	1930	0
170	20231128	160900	659859925	1930	1930	1930	1930	0
171	20231128	160800	659859925	1930	1930	1930	1930	0
172	20231128	160700	659859925	1930	1930	1930	1930	0
173	20231128	160600	659859925	1930	1930	1930	1930	0
174	20231128	160500	659859925	1930	1930	1930	1930	0
175	20231128	160400	659859925	1930	1930	1930	1930	0
176	20231128	160300	659859925	1930	1930	1930	1930	0
177	20231128	160200	659859925	1930	1930	1930	1930	0
178	20231128	160100	659859925	1930	1930	1930	1930	0
179	20231128	160000	659859925	1930	1930	1930	1930	0
180	20231128	155900	659859925	1930	1930	1930	1930	0
181	20231128	155800	659859925	1930	1930	1930	1930	0
182	20231128	155700	659859925	1930	1930	1930	1930	2664
183	20231128	155600	659859925	1930	1930	1930	1930	0
184	20231128	155500	659859925	1930	1930	1930	1930	0
185	20231128	155400	659859925	1930	1930	1930	1930	0
186	20231128	155300	659859925	1930	1930	1930	1930	0
187	20231128	155200	659859925	1930	1930	1930	1930	0
188	20231128	155100	659859925	1930	1930	1930	1930	0
189	20231128	155000	659859925	1930	1930	1930	1930	0
190	20231128	154900	659859925	1930	1930	1930	1930	0
191	20231128	154800	659859925	1930	1930	1930	1930	0
192	20231128	154700	659859925	1930	1930	1930	1930	0
193	20231128	154600	659859925	1930	1930	1930	1930	0
194	20231128	154500	659859925	1930	1930	1930	1930	0
195	20231128	154400	659859925	1930	1930	1930	1930	0
196	20231128	154300	659859925	1930	1930	1930	1930	0
197	20231128	154200	659859925	1930	1930	1930	1930	0
198	20231128	154100	659859925	1930	1930	1930	1930	0
199	20231128	154000	659859925	1930	1930	1930	1930	0
200	20231128	153900	659859925	1930	1930	1930	1930	0
201	20231128	153800	659859925	1930	1930	1930	1930	0
202	20231128	153700	659859925	1930	1930	1930	1930	0
203	20231128	153600	659859925	1930	1930	1930	1930	0
204	20231128	153500	659859925	1930	1930	1930	1930	0
205	20231128	153400	659859925	1930	1930	1930	1930	0
206	20231128	153300	659859925	1930	1930	1930	1930	0
207	20231128	153200	659859925	1930	1930	1930	1930	0
208	20231128	153100	659859925	1930	1930	1930	1930	0
209	20231128	153000	659859925	1930	1930	1930	1930	2664
210	20231128	152900	654718405	1929	1929	1929	1929	0
211	20231128	152800	654718405	1929	1929	1929	1929	0
212	20231128	152700	654718405	1929	1929	1929	1929	0
213	20231128	152600	654718405	1929	1929	1929	1929	0
214	20231128	152500	654718405	1929	1929	1929	1929	0
215	20231128	152400	654718405	1929	1929	1929	1929	0
216	20231128	152300	654718405	1929	1929	1929	1929	0
217	20231128	152200	654718405	1929	1929	1929	1929	0
218	20231128	152100	654718405	1929	1929	1929	1929	0
219	20231128	152000	654718405	1929	1929	1929	1929	0
220	20231128	151900	654718405	1929	1929	1929	1925	1372
221	20231128	151800	652073212	1930	1929	1930	1929	198
222	20231128	151700	651691269	1929	1929	1929	1929	47
223	20231128	151600	651600606	1930	1929	1930	1929	4737
224	20231128	151500	642462540	1929	1929	1929	1929	5017
225	20231128	151400	632784747	1928	1928	1928	1928	447
226	20231128	151300	631922931	1929	1928	1929	1928	573
227	20231128	151200	630818137	1928	1927	1928	1927	541
228	20231128	151100	629775350	1927	1925	1927	1924	103
229	20231128	151000	629577008	1924	1924	1924	1924	117
230	20231128	150900	629351900	1928	1928	1928	1928	67
231	20231128	150800	629222724	1928	1928	1928	1928	200
232	20231128	150700	628837124	1928	1926	1928	1926	3980
233	20231128	150600	621169844	1926	1926	1926	1926	414
234	20231128	150500	620372480	1926	1926	1926	1926	751
235	20231128	150400	618926054	1928	1926	1928	1926	4383
236	20231128	150300	610484333	1926	1926	1926	1926	32
237	20231128	150200	610422701	1926	1926	1926	1926	110
238	20231128	150100	610210841	1928	1929	1929	1921	5101
239	20231128	150000	600395168	1929	1930	1930	1929	3
240	20231128	145900	600389380	1926	1926	1926	1926	0
241	20231128	145800	600389380	1926	1926	1926	1926	6882
242	20231128	145700	587134648	1926	1927	1927	1926	1000
243	20231128	145600	585208466	1927	1927	1927	1927	1199
244	20231128	145500	582897993	1927	1930	1930	1927	2680
245	20231128	145400	577731149	1928	1931	1931	1928	409
246	20231128	145300	576942501	1931	1928	1931	1928	152
247	20231128	145200	576649442	1928	1928	1928	1928	1330
248	20231128	145100	574085202	1928	1930	1930	1928	133
249	20231128	145000	573828516	1930	1930	1930	1930	200
250	20231128	144900	573442516	1928	1928	1928	1928	0
251	20231128	144800	573442516	1928	1929	1929	1928	1640
252	20231128	144700	570279427	1929	1929	1929	1929	1258
253	20231128	144600	567852745	1930	1930	1930	1930	343
254	20231128	144500	567190755	1930	1930	1930	1930	1
255	20231128	144400	567188825	1929	1930	1930	1929	13
256	20231128	144300	567163739	1930	1930	1930	1930	50
257	20231128	144200	567067239	1930	1929	1930	1929	1442
258	20231128	144100	564285471	1930	1930	1930	1930	1
259	20231128	144000	564283541	1929	1929	1929	1929	446
260	20231128	143900	563423207	1930	1929	1930	1929	3
261	20231128	143800	563417419	1930	1930	1930	1930	0
262	20231128	143700	563417419	1930	1930	1930	1930	3717
263	20231128	143600	556243609	1930	1930	1930	1930	0
264	20231128	143500	556243609	1930	1930	1930	1930	10
265	20231128	143400	556224309	1930	1930	1930	1930	0
266	20231128	143300	556224309	1930	1930	1930	1930	1035
267	20231128	143200	554226759	1931	1931	1931	1931	0
268	20231128	143100	554226759	1931	1930	1931	1930	301
269	20231128	143000	553645828	1930	1930	1930	1930	0
270	20231128	142900	553645828	1930	1930	1930	1930	1641
271	20231128	142800	550478698	1930	1930	1930	1930	697
272	20231128	142700	549133488	1931	1931	1931	1931	210
273	20231128	142600	548727978	1930	1930	1930	1930	1
274	20231128	142500	548726048	1931	1930	1931	1930	294
275	20231128	142400	548158599	1931	1931	1931	1931	1
276	20231128	142300	548156668	1930	1930	1930	1930	57
277	20231128	142200	548046658	1930	1930	1930	1930	1
278	20231128	142100	548044728	1931	1931	1931	1931	0
279	20231128	142000	548044728	1931	1930	1931	1930	466
280	20231128	141900	547145247	1931	1931	1931	1931	12
281	20231128	141800	547122075	1931	1931	1931	1931	8
282	20231128	141700	547106627	1931	1931	1931	1931	0
283	20231128	141600	547106627	1931	1930	1931	1930	3386
284	20231128	141500	540571646	1930	1927	1930	1927	1832
285	20231128	141400	537038886	1930	1930	1930	1930	1
286	20231128	141300	537036956	1927	1930	1930	1927	4532
287	20231128	141200	528299652	1930	1930	1930	1930	4
288	20231128	141100	528291932	1928	1928	1928	1928	315
289	20231128	141000	527684612	1930	1930	1930	1930	201
290	20231128	140900	527296682	1931	1929	1931	1928	3092
291	20231128	140800	521335283	1932	1932	1932	1932	0
292	20231128	140700	521335283	1932	1932	1932	1932	0
293	20231128	140600	521335283	1932	1932	1932	1932	0
294	20231128	140500	521335283	1932	1932	1932	1932	0
295	20231128	140400	521335283	1932	1932	1932	1932	0
296	20231128	140300	521335283	1932	1932	1932	1932	0
297	20231128	140200	521335283	1932	1928	1932	1928	503
298	20231128	140100	520365492	1932	1932	1932	1932	5
299	20231128	140000	520355832	1929	1929	1929	1929	222
300	20231128	135900	519927594	1932	1929	1932	1929	228
301	20231128	135800	519487764	1929	1929	1929	1929	0
302	20231128	135700	519487764	1929	1929	1929	1929	1092
303	20231128	135600	517381296	1932	1932	1932	1932	0
304	20231128	135500	517381296	1932	1932	1932	1932	0
305	20231128	135400	517381296	1932	1929	1932	1929	320
306	20231128	135300	516764013	1929	1929	1929	1929	0
307	20231128	135200	516764013	1929	1929	1929	1929	0
308	20231128	135100	516764013	1929	1929	1929	1929	326
309	20231128	135000	516135159	1933	1933	1933	1933	0
310	20231128	134900	516135159	1933	1933	1933	1933	0
311	20231128	134800	516135159	1933	1933	1933	1933	1
312	20231128	134700	516133226	1931	1929	1931	1929	278
313	20231128	134600	515596502	1929	1930	1930	1929	824
314	20231128	134500	514007005	1929	1929	1929	1929	1
315	20231128	134400	514005076	1930	1930	1930	1930	243
316	20231128	134300	513536086	1930	1930	1931	1930	1906
317	20231128	134200	509857488	1930	1930	1930	1930	31
318	20231128	134100	509797658	1930	1929	1930	1929	2493
319	20231128	134000	504986539	1930	1930	1930	1930	35
320	20231128	133900	504918989	1930	1931	1931	1930	2
321	20231128	133800	504915128	1930	1931	1931	1930	1003
322	20231128	133700	502979335	1929	1929	1929	1929	0
323	20231128	133600	502979335	1929	1929	1929	1929	334
324	20231128	133500	502335049	1929	1930	1930	1929	500
325	20231128	133400	501370151	1930	1930	1930	1930	0
326	20231128	133300	501370151	1930	1930	1931	1930	64
327	20231128	133200	501246630	1934	1934	1934	1934	1
328	20231128	133100	501244696	1930	1931	1931	1930	1156
329	20231128	133000	499013611	1934	1933	1934	1933	26
330	20231128	132900	498963352	1931	1931	1931	1931	89
331	20231128	132800	498791493	1934	1934	1934	1934	0
332	20231128	132700	498791493	1934	1934	1934	1934	0
333	20231128	132600	498791493	1934	1931	1934	1931	269
334	20231128	132500	498271286	1934	1934	1934	1934	6
335	20231128	132400	498259682	1934	1934	1934	1934	14
336	20231128	132300	498232606	1934	1932	1934	1932	313
337	20231128	132200	497627888	1934	1933	1934	1933	78
338	20231128	132100	497477111	1933	1933	1933	1933	56
339	20231128	132000	497368863	1933	1933	1933	1933	0
340	20231128	131900	497368863	1933	1932	1933	1932	51
341	20231128	131800	497270330	1933	1933	1933	1933	1
342	20231128	131700	497268397	1931	1931	1931	1931	1512
343	20231128	131600	494348725	1931	1930	1931	1930	385
344	20231128	131500	493605544	1931	1931	1931	1931	0
345	20231128	131400	493605544	1931	1931	1931	1931	1
346	20231128	131300	493603613	1931	1930	1931	1930	320
347	20231128	131200	492986012	1930	1930	1930	1930	10
348	20231128	131100	492966712	1931	1931	1931	1931	1
349	20231128	131000	492964781	1930	1930	1930	1930	0
350	20231128	130900	492964781	1930	1930	1930	1930	1365
351	20231128	130800	490330331	1931	1931	1931	1931	0
352	20231128	130700	490330331	1931	1931	1931	1931	0
353	20231128	130600	490330331	1931	1930	1931	1930	635
354	20231128	130500	489104531	1931	1931	1931	1931	0
355	20231128	130400	489104531	1931	1931	1931	1931	10
356	20231128	130300	489085221	1930	1930	1930	1930	965
357	20231128	130200	487222771	1931	1931	1931	1931	0
358	20231128	130100	487222771	1931	1931	1931	1931	0
359	20231128	130000	487222771	1931	1931	1931	1931	0
360	20231128	125900	487222771	1931	1930	1931	1930	2842
361	20231128	125800	481737710	1930	1931	1931	1930	214
362	20231128	125700	481324485	1931	1931	1931	1931	0
363	20231128	125600	481324485	1931	1931	1931	1931	2269
364	20231128	125500	476943046	1932	1932	1932	1932	205
365	20231128	125400	476546986	1932	1932	1933	1932	35
366	20231128	125300	476479351	1932	1932	1932	1932	1
367	20231128	125200	476477419	1933	1933	1933	1933	10
368	20231128	125100	476458089	1931	1931	1931	1931	298
369	20231128	125000	475882651	1930	1931	1931	1930	5604
370	20231128	124900	465062101	1934	1933	1934	1933	1003
371	20231128	124800	463122959	1934	1934	1934	1934	0
372	20231128	124700	463122959	1934	1934	1934	1934	3
373	20231128	124600	463117157	1930	1930	1930	1930	0
374	20231128	124500	463117157	1930	1930	1930	1930	433
375	20231128	124400	462281467	1930	1933	1933	1930	1072
376	20231128	124300	460212276	1934	1934	1934	1934	0
377	20231128	124200	460212276	1934	1932	1934	1931	302
378	20231128	124100	459628862	1932	1933	1933	1932	266
379	20231128	124000	459114949	1934	1934	1934	1934	0
380	20231128	123900	459114949	1934	1934	1934	1934	108
381	20231128	123800	458906077	1934	1934	1934	1934	0
382	20231128	123700	458906077	1934	1935	1935	1934	1005
383	20231128	123600	456962405	1935	1935	1935	1935	2085
384	20231128	123500	452927930	1936	1936	1936	1936	0
385	20231128	123400	452927930	1936	1936	1936	1936	11
386	20231128	123300	452906634	1936	1936	1936	1936	32
387	20231128	123200	452844682	1935	1935	1936	1935	1664
388	20231128	123100	449624840	1936	1937	1937	1935	6
389	20231128	123000	449613221	1936	1937	1937	1936	8
390	20231128	122900	449597731	1936	1937	1937	1936	1129
391	20231128	122800	447410868	1940	1940	1940	1940	130
392	20231128	122700	447158668	1940	1940	1940	1940	506
393	20231128	122600	446177028	1940	1937	1940	1937	4942
394	20231128	122500	436595644	1937	1937	1937	1937	1
395	20231128	122400	436593707	1936	1936	1936	1936	3319
396	20231128	122300	430168123	1937	1935	1937	1935	3763
397	20231128	122200	422883084	1930	1936	1936	1930	2010
398	20231128	122100	419003723	1936	1933	1936	1932	12601
399	20231128	122000	394628038	1931	1931	1931	1931	88
400	20231128	121900	394458110	1933	1933	1933	1933	22
401	20231128	121800	394415584	1934	1934	1934	1934	0
402	20231128	121700	394415584	1934	1934	1934	1934	1
403	20231128	121600	394413650	1933	1934	1934	1933	311
404	20231128	121500	393812476	1933	1933	1933	1933	3883
405	20231128	121400	386306637	1933	1933	1933	1933	500
406	20231128	121300	385340137	1933	1933	1933	1933	17
407	20231128	121200	385307276	1933	1933	1933	1932	4
408	20231128	121100	385299546	1932	1932	1932	1932	2
409	20231128	121000	385295682	1932	1932	1932	1932	0
410	20231128	120900	385295682	1932	1932	1932	1932	2
411	20231128	120800	385291818	1928	1932	1932	1928	3440
412	20231128	120700	378647214	1932	1932	1932	1932	0
413	20231128	120600	378647214	1932	1932	1932	1932	5
414	20231128	120500	378637554	1932	1931	1932	1931	30
415	20231128	120400	378579618	1931	1928	1931	1928	3
416	20231128	120300	378573831	1928	1928	1928	1928	50
417	20231128	120200	378477431	1933	1933	1933	1933	0
418	20231128	120100	378477431	1933	1933	1933	1933	0
419	20231128	120000	378477431	1933	1933	1933	1933	0
420	20231128	115900	378477431	1933	1929	1933	1929	2612
421	20231128	115800	373431374	1929	1929	1929	1929	0
422	20231128	115700	373431374	1929	1929	1929	1929	0
423	20231128	115600	373431374	1929	1929	1929	1929	5
424	20231128	115500	373421729	1929	1929	1929	1929	0
425	20231128	115400	373421729	1929	1929	1929	1929	0
426	20231128	115300	373421729	1929	1929	1929	1929	1000
427	20231128	115200	371492729	1927	1929	1929	1927	18
428	20231128	115100	371458027	1927	1929	1929	1927	301
429	20231128	115000	370877998	1927	1927	1927	1927	295
430	20231128	114900	370309533	1929	1929	1929	1929	11
431	20231128	114800	370288314	1927	1928	1928	1927	1288
432	20231128	114700	367805530	1929	1929	1929	1929	100
433	20231128	114600	367612630	1929	1929	1929	1929	500
434	20231128	114500	366648130	1929	1928	1929	1928	966
435	20231128	114400	364785353	1929	1929	1929	1929	1
436	20231128	114300	364783424	1930	1930	1930	1929	48
437	20231128	114200	364690809	1930	1930	1930	1928	294
438	20231128	114100	364123919	1930	1929	1930	1928	322
439	20231128	114000	363503092	1929	1929	1929	1929	57
440	20231128	113900	363393139	1929	1930	1930	1929	6
441	20231128	113800	363381563	1929	1930	1930	1929	400
442	20231128	113700	362609663	1930	1930	1930	1930	5
443	20231128	113600	362600013	1930	1930	1930	1930	10
444	20231128	113500	362580713	1930	1929	1930	1929	573
445	20231128	113400	361475093	1931	1931	1931	1931	0
446	20231128	113300	361475093	1931	1931	1931	1931	0
447	20231128	113200	361475093	1931	1931	1931	1931	0
448	20231128	113100	361475093	1931	1931	1931	1929	61
449	20231128	113000	361357382	1929	1929	1929	1929	0
450	20231128	112900	361357382	1929	1928	1930	1928	840
451	20231128	112800	359737058	1928	1928	1928	1928	100
452	20231128	112700	359544258	1929	1930	1930	1926	4622
453	20231128	112600	350639902	1931	1933	1933	1931	340
454	20231128	112500	349982984	1933	1933	1933	1933	517
455	20231128	112400	348983623	1933	1931	1933	1931	690
456	20231128	112300	347650857	1933	1933	1933	1933	0
457	20231128	112200	347650857	1933	1933	1933	1933	300
458	20231128	112100	347070957	1933	1933	1933	1933	200
459	20231128	112000	346684357	1933	1932	1934	1932	1030
460	20231128	111900	344692955	1932	1931	1932	1931	510
461	20231128	111800	343708135	1931	1931	1931	1931	200
462	20231128	111700	343321935	1931	1931	1931	1931	173
463	20231128	111600	342987872	1932	1932	1932	1932	0
464	20231128	111500	342987872	1932	1932	1932	1932	101
465	20231128	111400	342792740	1931	1928	1931	1927	520
466	20231128	111300	341789129	1931	1931	1931	1931	0
467	20231128	111200	341789129	1931	1931	1931	1931	0
468	20231128	111100	341789129	1931	1931	1931	1931	0
469	20231128	111000	341789129	1931	1931	1931	1931	0
470	20231128	110900	341789129	1931	1931	1931	1931	500
471	20231128	110800	340823629	1931	1931	1931	1931	0
472	20231128	110700	340823629	1931	1931	1931	1931	0
473	20231128	110600	340823629	1931	1931	1931	1931	51
474	20231128	110500	340725148	1928	1928	1928	1928	0
475	20231128	110400	340725148	1928	1928	1928	1928	50
476	20231128	110300	340628748	1928	1925	1928	1925	2039
477	20231128	110200	336697559	1925	1925	1925	1925	0
478	20231128	110100	336697559	1925	1925	1925	1925	124
479	20231128	110000	336458859	1925	1925	1925	1925	0
480	20231128	105900	336458859	1925	1925	1925	1925	9992
481	20231128	105800	317224259	1927	1924	1927	1924	33
482	20231128	105700	317160743	1928	1928	1928	1928	975
483	20231128	105600	315280943	1929	1930	1930	1929	350
484	20231128	105500	314605493	1930	1930	1930	1930	302
485	20231128	105400	314022633	1932	1932	1932	1932	51
486	20231128	105300	313924101	1932	1932	1932	1932	0
487	20231128	105200	313924101	1932	1932	1932	1932	10
488	20231128	105100	313904781	1933	1933	1933	1933	1
489	20231128	105000	313902848	1930	1930	1933	1920	4914
490	20231128	104900	304434256	1934	1934	1934	1934	1
491	20231128	104800	304432322	1934	1934	1934	1934	0
492	20231128	104700	304432322	1934	1934	1934	1934	0
493	20231128	104600	304432322	1934	1935	1935	1934	9126
494	20231128	104500	286782636	1935	1934	1935	1934	310
495	20231128	104400	286183091	1934	1932	1934	1932	1502
496	20231128	104300	283278856	1933	1933	1933	1933	2
497	20231128	104200	283274990	1933	1933	1933	1933	0
498	20231128	104100	283274990	1933	1933	1933	1933	1
499	20231128	104000	283273057	1933	1933	1933	1922	45
500	20231128	103900	283186534	1921	1921	1921	1921	100
501	20231128	103800	282994434	1920	1932	1934	1920	1194
502	20231128	103700	280701136	1931	1928	1932	1928	3616
503	20231128	103600	273722824	1927	1923	1927	1920	3419
504	20231128	103500	267134969	1927	1927	1927	1927	5
505	20231128	103400	267125334	1927	1927	1927	1927	0
506	20231128	103300	267125334	1927	1927	1927	1922	206
507	20231128	103200	266728382	1923	1923	1923	1923	2177
508	20231128	103100	262542011	1927	1927	1927	1927	0
509	20231128	103000	262542011	1927	1926	1927	1926	24
510	20231128	102900	262495786	1926	1924	1926	1924	2529
511	20231128	102800	257626556	1924	1924	1924	1924	1
512	20231128	102700	257624632	1919	1924	1924	1919	2532
513	20231128	102600	252762381	1924	1924	1924	1924	763
514	20231128	102500	251294369	1924	1924	1924	1924	267
515	20231128	102400	250780661	1924	1924	1924	1924	410
516	20231128	102300	249991821	1924	1924	1924	1924	0
517	20231128	102200	249991821	1924	1926	1926	1919	2450
518	20231128	102100	245276266	1926	1926	1926	1926	0
519	20231128	102000	245276266	1926	1926	1926	1926	1
520	20231128	101900	245274340	1926	1926	1926	1926	20
521	20231128	101800	245235820	1926	1926	1926	1918	136
522	20231128	101700	244974564	1926	1926	1926	1926	0
523	20231128	101600	244974564	1926	1925	1926	1925	309
524	20231128	101500	244379516	1920	1918	1920	1918	2451
525	20231128	101400	239673996	1918	1918	1918	1918	2000
526	20231128	101300	235837996	1920	1920	1920	1920	69
527	20231128	101200	235705516	1918	1925	1925	1918	56
528	20231128	101100	235598101	1925	1926	1926	1925	5
529	20231128	101000	235588474	1917	1917	1917	1917	0
530	20231128	100900	235588474	1917	1920	1920	1917	965
531	20231128	100800	233738557	1920	1916	1920	1916	12700
532	20231128	100700	209385413	1915	1916	1916	1915	1759
533	20231128	100600	206016489	1916	1916	1916	1916	261
534	20231128	100500	205516413	1916	1916	1916	1916	1130
535	20231128	100400	203351333	1916	1915	1916	1914	1058
536	20231128	100300	201325215	1914	1914	1914	1914	70
537	20231128	100200	201191235	1914	1914	1916	1914	555
538	20231128	100100	200128956	1914	1914	1915	1914	1975
539	20231128	100000	196348755	1914	1916	1916	1914	3610
540	20231128	095900	189437408	1916	1916	1916	1915	1038
541	20231128	095800	187449600	1916	1915	1916	1915	10799
542	20231128	095700	166762188	1916	1918	1918	1916	1552
543	20231128	095600	163788440	1919	1920	1920	1919	36
544	20231128	095500	163719342	1920	1923	1923	1920	10
545	20231128	095400	163700137	1922	1925	1925	1922	5
546	20231128	095300	163690519	1928	1924	1928	1915	15528
547	20231128	095200	133909147	1928	1928	1928	1928	1
548	20231128	095100	133907219	1928	1928	1928	1928	315
549	20231128	095000	133299899	1924	1924	1929	1924	202
550	20231128	094900	132910693	1929	1929	1929	1929	8
551	20231128	094800	132895261	1929	1929	1929	1929	0
552	20231128	094700	132895261	1929	1929	1929	1929	450
553	20231128	094600	132027211	1929	1929	1929	1929	1
554	20231128	094500	132025282	1923	1923	1923	1923	100
555	20231128	094400	131832982	1923	1929	1929	1923	171
556	20231128	094300	131503633	1929	1923	1929	1923	528
557	20231128	094200	130488265	1923	1927	1927	1923	181
558	20231128	094100	130139602	1927	1929	1929	1927	52
559	20231128	094000	130039296	1929	1928	1929	1928	201
560	20231128	093900	129651617	1923	1929	1929	1923	83
561	20231128	093800	129492002	1929	1922	1929	1922	222
562	20231128	093700	129065164	1922	1929	1929	1922	2
563	20231128	093600	129061313	1929	1922	1930	1921	142
564	20231128	093500	128788393	1930	1925	1930	1922	203
565	20231128	093400	128397124	1930	1922	1930	1922	504
566	20231128	093300	127426928	1922	1930	1930	1920	2419
567	20231128	093200	122778000	1922	1923	1930	1922	1262
568	20231128	093100	120351892	1923	1922	1923	1922	376
569	20231128	093000	119629198	1930	1919	1930	1919	1875
570	20231128	092900	116029193	1919	1926	1926	1918	3907
571	20231128	092800	108529202	1925	1925	1925	1925	490
572	20231128	092700	107585952	1919	1919	1920	1919	488
573	20231128	092600	106649479	1919	1919	1919	1919	1000
574	20231128	092500	104730479	1919	1923	1923	1919	3650
575	20231128	092400	97722864	1925	1925	1925	1920	2158
576	20231128	092300	93573134	1926	1929	1929	1926	281
577	20231128	092200	93031851	1928	1931	1931	1928	241
578	20231128	092100	92566765	1929	1929	1929	1929	44
579	20231128	092000	92481889	1929	1930	1931	1929	3225
580	20231128	091900	86260007	1930	1932	1932	1930	2900
581	20231128	091800	80662359	1937	1937	1937	1937	2
582	20231128	091700	80658485	1931	1940	1940	1931	636
583	20231128	091600	79427573	1940	1941	1941	1940	797
584	20231128	091500	77880726	1941	1938	1941	1938	2063
585	20231128	091400	73879488	1939	1938	1939	1938	743
586	20231128	091300	72439493	1937	1937	1937	1937	573
587	20231128	091200	71329592	1935	1935	1935	1935	342
588	20231128	091100	70667822	1935	1935	1937	1930	43
589	20231128	091000	70584700	1937	1936	1938	1935	1269
590	20231128	090900	68126013	1937	1929	1937	1929	400
591	20231128	090800	67352170	1929	1931	1938	1929	394
592	20231128	090700	66591807	1931	1931	1931	1925	329
593	20231128	090600	65956670	1931	1931	1931	1931	1598
594	20231128	090500	62870932	1938	1939	1939	1931	2394
595	20231128	090400	58245483	1931	1932	1939	1931	1498
596	20231128	090300	55346885	1931	1931	1932	1931	1214
597	20231128	090200	53001787	1931	1932	1932	1931	10182
598	20231128	090100	33340342	1932	1931	1932	1931	26
599	20231128	090000	33290135	1915	1913	1930	1913	17398