KissMeData/031510/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	191100	169565591	1953	1953	1953	1953	1517
3	20231128	191000	169565591	1953	1953	1953	1953	0
4	20231128	190900	169565591	1953	1953	1953	1953	0
5	20231128	190800	169565591	1953	1953	1953	1953	0
6	20231128	190700	169565591	1953	1953	1953	1953	0
7	20231128	190600	169565591	1953	1953	1953	1953	0
8	20231128	190500	169565591	1953	1953	1953	1953	0
9	20231128	190400	169565591	1953	1953	1953	1953	0
10	20231128	190300	169565591	1953	1953	1953	1953	0
11	20231128	190200	169565591	1953	1953	1953	1953	0
12	20231128	190100	169565591	1953	1953	1953	1953	0
13	20231128	190000	169565591	1953	1953	1953	1953	0
14	20231128	185900	169565591	1953	1953	1953	1953	0
15	20231128	185800	169565591	1953	1953	1953	1953	0
16	20231128	185700	169565591	1953	1953	1953	1953	0
17	20231128	185600	169565591	1953	1953	1953	1953	0
18	20231128	185500	169565591	1953	1953	1953	1953	0
19	20231128	185400	169565591	1953	1953	1953	1953	0
20	20231128	185300	169565591	1953	1953	1953	1953	0
21	20231128	185200	169565591	1953	1953	1953	1953	0
22	20231128	185100	169565591	1953	1953	1953	1953	0
23	20231128	185000	169565591	1953	1953	1953	1953	0
24	20231128	184900	169565591	1953	1953	1953	1953	0
25	20231128	184800	169565591	1953	1953	1953	1953	0
26	20231128	184700	169565591	1953	1953	1953	1953	0
27	20231128	184600	169565591	1953	1953	1953	1953	0
28	20231128	184500	169565591	1953	1953	1953	1953	0
29	20231128	184400	169565591	1953	1953	1953	1953	0
30	20231128	184300	169565591	1953	1953	1953	1953	0
31	20231128	184200	169565591	1953	1953	1953	1953	0
32	20231128	184100	169565591	1953	1953	1953	1953	1517
33	20231128	184000	169565591	1953	1953	1953	1953	0
34	20231128	183900	169565591	1953	1953	1953	1953	0
35	20231128	183800	169565591	1953	1953	1953	1953	0
36	20231128	183700	169565591	1953	1953	1953	1953	0
37	20231128	183600	169565591	1953	1953	1953	1953	0
38	20231128	183500	169565591	1953	1953	1953	1953	0
39	20231128	183400	169565591	1953	1953	1953	1953	0
40	20231128	183300	169565591	1953	1953	1953	1953	0
41	20231128	183200	169565591	1953	1953	1953	1953	0
42	20231128	183100	169565591	1953	1953	1953	1953	0
43	20231128	183000	169565591	1953	1953	1953	1953	0
44	20231128	182900	169565591	1953	1953	1953	1953	0
45	20231128	182800	169565591	1953	1953	1953	1953	0
46	20231128	182700	169565591	1953	1953	1953	1953	0
47	20231128	182600	169565591	1953	1953	1953	1953	0
48	20231128	182500	169565591	1953	1953	1953	1953	0
49	20231128	182400	169565591	1953	1953	1953	1953	0
50	20231128	182300	169565591	1953	1953	1953	1953	0
51	20231128	182200	169565591	1953	1953	1953	1953	0
52	20231128	182100	169565591	1953	1953	1953	1953	0
53	20231128	182000	169565591	1953	1953	1953	1953	0
54	20231128	181900	169565591	1953	1953	1953	1953	0
55	20231128	181800	169565591	1953	1953	1953	1953	0
56	20231128	181700	169565591	1953	1953	1953	1953	0
57	20231128	181600	169565591	1953	1953	1953	1953	0
58	20231128	181500	169565591	1953	1953	1953	1953	0
59	20231128	181400	169565591	1953	1953	1953	1953	0
60	20231128	181300	169565591	1953	1953	1953	1953	0
61	20231128	181200	169565591	1953	1953	1953	1953	0
62	20231128	181100	169565591	1953	1953	1953	1953	1517
63	20231128	181000	169565591	1953	1953	1953	1953	0
64	20231128	180900	169565591	1953	1953	1953	1953	0
65	20231128	180800	169565591	1953	1953	1953	1953	0
66	20231128	180700	169565591	1953	1953	1953	1953	0
67	20231128	180600	169565591	1953	1953	1953	1953	0
68	20231128	180500	169565591	1953	1953	1953	1953	0
69	20231128	180400	169565591	1953	1953	1953	1953	0
70	20231128	180300	169565591	1953	1953	1953	1953	0
71	20231128	180200	169565591	1953	1953	1953	1953	0
72	20231128	180100	169565591	1953	1953	1953	1953	0
73	20231128	180000	169565591	1953	1953	1953	1953	0
74	20231128	175900	169565591	1953	1953	1953	1953	0
75	20231128	175800	169565591	1953	1953	1953	1953	0
76	20231128	175700	169565591	1953	1953	1953	1953	0
77	20231128	175600	169565591	1953	1953	1953	1953	0
78	20231128	175500	169565591	1953	1953	1953	1953	0
79	20231128	175400	169565591	1953	1953	1953	1953	0
80	20231128	175300	169565591	1953	1953	1953	1953	0
81	20231128	175200	169565591	1953	1953	1953	1953	0
82	20231128	175100	169565591	1953	1953	1953	1953	0
83	20231128	175000	169565591	1953	1953	1953	1953	0
84	20231128	174900	169565591	1953	1953	1953	1953	0
85	20231128	174800	169565591	1953	1953	1953	1953	0
86	20231128	174700	169565591	1953	1953	1953	1953	0
87	20231128	174600	169565591	1953	1953	1953	1953	0
88	20231128	174500	169565591	1953	1953	1953	1953	0
89	20231128	174400	169565591	1953	1953	1953	1953	0
90	20231128	174300	169565591	1953	1953	1953	1953	0
91	20231128	174200	169565591	1953	1953	1953	1953	0
92	20231128	174100	169565591	1953	1953	1953	1953	1517
93	20231128	174000	169565591	1953	1953	1953	1953	0
94	20231128	173900	169565591	1953	1953	1953	1953	0
95	20231128	173800	169565591	1953	1953	1953	1953	0
96	20231128	173700	169565591	1953	1953	1953	1953	0
97	20231128	173600	169565591	1953	1953	1953	1953	0
98	20231128	173500	169565591	1953	1953	1953	1953	0
99	20231128	173400	169565591	1953	1953	1953	1953	0
100	20231128	173300	169565591	1953	1953	1953	1953	0
101	20231128	173200	169565591	1953	1953	1953	1953	0
102	20231128	173100	169565591	1953	1953	1953	1953	0
103	20231128	173000	169565591	1953	1953	1953	1953	0
104	20231128	172900	169565591	1953	1953	1953	1953	0
105	20231128	172800	169565591	1953	1953	1953	1953	0
106	20231128	172700	169565591	1953	1953	1953	1953	0
107	20231128	172600	169565591	1953	1953	1953	1953	0
108	20231128	172500	169565591	1953	1953	1953	1953	0
109	20231128	172400	169565591	1953	1953	1953	1953	0
110	20231128	172300	169565591	1953	1953	1953	1953	0
111	20231128	172200	169565591	1953	1953	1953	1953	0
112	20231128	172100	169565591	1953	1953	1953	1953	0
113	20231128	172000	169565591	1953	1953	1953	1953	0
114	20231128	171900	169565591	1953	1953	1953	1953	0
115	20231128	171800	169565591	1953	1953	1953	1953	0
116	20231128	171700	169565591	1953	1953	1953	1953	0
117	20231128	171600	169565591	1953	1953	1953	1953	0
118	20231128	171500	169565591	1953	1953	1953	1953	0
119	20231128	171400	169565591	1953	1953	1953	1953	0
120	20231128	171300	169565591	1953	1953	1953	1953	0
121	20231128	171200	169565591	1953	1953	1953	1953	0
122	20231128	171100	169565591	1953	1953	1953	1953	1517
123	20231128	171000	169565591	1953	1953	1953	1953	0
124	20231128	170900	169565591	1953	1953	1953	1953	0
125	20231128	170800	169565591	1953	1953	1953	1953	0
126	20231128	170700	169565591	1953	1953	1953	1953	0
127	20231128	170600	169565591	1953	1953	1953	1953	0
128	20231128	170500	169565591	1953	1953	1953	1953	0
129	20231128	170400	169565591	1953	1953	1953	1953	0
130	20231128	170300	169565591	1953	1953	1953	1953	0
131	20231128	170200	169565591	1953	1953	1953	1953	0
132	20231128	170100	169565591	1953	1953	1953	1953	0
133	20231128	170000	169565591	1953	1953	1953	1953	0
134	20231128	165900	169565591	1953	1953	1953	1953	0
135	20231128	165800	169565591	1953	1953	1953	1953	0
136	20231128	165700	169565591	1953	1953	1953	1953	0
137	20231128	165600	169565591	1953	1953	1953	1953	0
138	20231128	165500	169565591	1953	1953	1953	1953	0
139	20231128	165400	169565591	1953	1953	1953	1953	0
140	20231128	165300	169565591	1953	1953	1953	1953	0
141	20231128	165200	169565591	1953	1953	1953	1953	0
142	20231128	165100	169565591	1953	1953	1953	1953	0
143	20231128	165000	169565591	1953	1953	1953	1953	0
144	20231128	164900	169565591	1953	1953	1953	1953	0
145	20231128	164800	169565591	1953	1953	1953	1953	0
146	20231128	164700	169565591	1953	1953	1953	1953	0
147	20231128	164600	169565591	1953	1953	1953	1953	0
148	20231128	164500	169565591	1953	1953	1953	1953	0
149	20231128	164400	169565591	1953	1953	1953	1953	0
150	20231128	164300	169565591	1953	1953	1953	1953	0
151	20231128	164200	169565591	1953	1953	1953	1953	0
152	20231128	164100	169565591	1953	1953	1953	1953	1517
153	20231128	164000	169565591	1953	1953	1953	1953	0
154	20231128	163900	169565591	1953	1953	1953	1953	0
155	20231128	163800	169565591	1953	1953	1953	1953	0
156	20231128	163700	169565591	1953	1953	1953	1953	0
157	20231128	163600	169565591	1953	1953	1953	1953	0
158	20231128	163500	169565591	1953	1953	1953	1953	0
159	20231128	163400	169565591	1953	1953	1953	1953	0
160	20231128	163300	169565591	1953	1953	1953	1953	0
161	20231128	163200	169565591	1953	1953	1953	1953	0
162	20231128	163100	169565591	1953	1953	1953	1953	0
163	20231128	163000	169565591	1953	1953	1953	1953	0
164	20231128	162900	169565591	1953	1953	1953	1953	0
165	20231128	162800	169565591	1953	1953	1953	1953	0
166	20231128	162700	169565591	1953	1953	1953	1953	0
167	20231128	162600	169565591	1953	1953	1953	1953	0
168	20231128	162500	169565591	1953	1953	1953	1953	0
169	20231128	162400	169565591	1953	1953	1953	1953	0
170	20231128	162300	169565591	1953	1953	1953	1953	0
171	20231128	162200	169565591	1953	1953	1953	1953	0
172	20231128	162100	169565591	1953	1953	1953	1953	0
173	20231128	162000	169565591	1953	1953	1953	1953	0
174	20231128	161900	169565591	1953	1953	1953	1953	0
175	20231128	161800	169565591	1953	1953	1953	1953	0
176	20231128	161700	169565591	1953	1953	1953	1953	0
177	20231128	161600	169565591	1953	1953	1953	1953	0
178	20231128	161500	169565591	1953	1953	1953	1953	0
179	20231128	161400	169565591	1953	1953	1953	1953	0
180	20231128	161300	169565591	1953	1953	1953	1953	0
181	20231128	161200	169565591	1953	1953	1953	1953	0
182	20231128	161100	169565591	1953	1953	1953	1953	1517
183	20231128	161000	169565591	1953	1953	1953	1953	0
184	20231128	160900	169565591	1953	1953	1953	1953	0
185	20231128	160800	169565591	1953	1953	1953	1953	0
186	20231128	160700	169565591	1953	1953	1953	1953	0
187	20231128	160600	169565591	1953	1953	1953	1953	0
188	20231128	160500	169565591	1953	1953	1953	1953	0
189	20231128	160400	169565591	1953	1953	1953	1953	0
190	20231128	160300	169565591	1953	1953	1953	1953	0
191	20231128	160200	169565591	1953	1953	1953	1953	0
192	20231128	160100	169565591	1953	1953	1953	1953	0
193	20231128	160000	169565591	1953	1953	1953	1953	0
194	20231128	155900	169565591	1953	1953	1953	1953	0
195	20231128	155800	169565591	1953	1953	1953	1953	0
196	20231128	155700	169565591	1953	1953	1953	1953	0
197	20231128	155600	169565591	1953	1953	1953	1953	0
198	20231128	155500	169565591	1953	1953	1953	1953	0
199	20231128	155400	169565591	1953	1953	1953	1953	0
200	20231128	155300	169565591	1953	1953	1953	1953	0
201	20231128	155200	169565591	1953	1953	1953	1953	0
202	20231128	155100	169565591	1953	1953	1953	1953	0
203	20231128	155000	169565591	1953	1953	1953	1953	0
204	20231128	154900	169565591	1953	1953	1953	1953	0
205	20231128	154800	169565591	1953	1953	1953	1953	0
206	20231128	154700	169565591	1953	1953	1953	1953	0
207	20231128	154600	169565591	1953	1953	1953	1953	0
208	20231128	154500	169565591	1953	1953	1953	1953	0
209	20231128	154400	169565591	1953	1953	1953	1953	0
210	20231128	154300	169565591	1953	1953	1953	1953	0
211	20231128	154200	169565591	1953	1953	1953	1953	0
212	20231128	154100	169565591	1953	1953	1953	1953	1517
213	20231128	154000	169565591	1953	1953	1953	1953	0
214	20231128	153900	169565591	1953	1953	1953	1953	0
215	20231128	153800	169565591	1953	1953	1953	1953	0
216	20231128	153700	169565591	1953	1953	1953	1953	0
217	20231128	153600	169565591	1953	1953	1953	1953	0
218	20231128	153500	169565591	1953	1953	1953	1953	0
219	20231128	153400	169565591	1953	1953	1953	1953	0
220	20231128	153300	169565591	1953	1953	1953	1953	0
221	20231128	153200	169565591	1953	1953	1953	1953	0
222	20231128	153100	169565591	1953	1953	1953	1953	0
223	20231128	153000	169565591	1953	1953	1953	1953	1517
224	20231128	152900	166602890	1954	1954	1954	1954	0
225	20231128	152800	166602890	1954	1954	1954	1954	0
226	20231128	152700	166602890	1954	1954	1954	1954	0
227	20231128	152600	166602890	1954	1954	1954	1954	0
228	20231128	152500	166602890	1954	1954	1954	1954	0
229	20231128	152400	166602890	1954	1954	1954	1954	0
230	20231128	152300	166602890	1954	1954	1954	1954	0
231	20231128	152200	166602890	1954	1954	1954	1954	0
232	20231128	152100	166602890	1954	1954	1954	1954	0
233	20231128	152000	166602890	1954	1954	1954	1954	0
234	20231128	151900	166602890	1954	1954	1955	1948	1204
235	20231128	151800	164254802	1954	1954	1954	1954	0
236	20231128	151700	164254802	1954	1954	1954	1954	0
237	20231128	151600	164254802	1954	1954	1954	1954	35
238	20231128	151500	164186412	1954	1954	1954	1954	362
239	20231128	151400	163479064	1953	1953	1953	1953	255
240	20231128	151300	162981049	1953	1950	1953	1950	183
241	20231128	151200	162623880	1950	1948	1950	1948	110
242	20231128	151100	162409434	1948	1949	1950	1948	192
243	20231128	151000	162035312	1949	1947	1949	1947	12
244	20231128	150900	162011928	1947	1947	1948	1947	1314
245	20231128	150800	159453469	1947	1947	1947	1947	933
246	20231128	150700	157636918	1947	1945	1947	1945	20
247	20231128	150600	157598014	1945	1944	1945	1944	415
248	20231128	150500	156791222	1944	1944	1944	1944	0
249	20231128	150400	156791222	1944	1944	1944	1944	0
250	20231128	150300	156791222	1944	1944	1944	1944	0
251	20231128	150200	156791222	1944	1944	1944	1944	0
252	20231128	150100	156791222	1944	1944	1944	1944	0
253	20231128	150000	156791222	1944	1944	1944	1944	285
254	20231128	145900	156237182	1944	1944	1944	1944	0
255	20231128	145800	156237182	1944	1944	1944	1944	0
256	20231128	145700	156237182	1944	1944	1944	1944	0
257	20231128	145600	156237182	1944	1944	1944	1944	2
258	20231128	145500	156233294	1935	1935	1935	1935	0
259	20231128	145400	156233294	1935	1935	1935	1935	16
260	20231128	145300	156202334	1935	1935	1935	1935	0
261	20231128	145200	156202334	1935	1935	1935	1935	0
262	20231128	145100	156202334	1935	1941	1941	1935	2016
263	20231128	145000	152298585	1941	1941	1941	1941	10
264	20231128	144900	152279175	1944	1944	1944	1944	10
265	20231128	144800	152259735	1944	1944	1944	1944	0
266	20231128	144700	152259735	1944	1944	1944	1944	0
267	20231128	144600	152259735	1944	1944	1944	1944	26
268	20231128	144500	152209191	1944	1940	1944	1940	105
269	20231128	144400	152005135	1940	1941	1944	1940	1088
270	20231128	144300	149892986	1940	1940	1940	1940	0
271	20231128	144200	149892986	1940	1940	1940	1940	16
272	20231128	144100	149861946	1940	1938	1940	1938	43
273	20231128	144000	149778564	1935	1935	1935	1935	0
274	20231128	143900	149778564	1935	1935	1935	1935	16
275	20231128	143800	149747604	1935	1935	1935	1935	0
276	20231128	143700	149747604	1935	1935	1935	1935	0
277	20231128	143600	149747604	1935	1935	1935	1935	16
278	20231128	143500	149716644	1934	1934	1934	1934	27
279	20231128	143400	149664426	1939	1939	1939	1939	0
280	20231128	143300	149664426	1939	1939	1939	1939	0
281	20231128	143200	149664426	1939	1939	1939	1939	0
282	20231128	143100	149664426	1939	1939	1939	1939	0
283	20231128	143000	149664426	1939	1939	1939	1939	4
284	20231128	142900	149656670	1940	1940	1940	1940	11
285	20231128	142800	149635330	1941	1942	1942	1941	123
286	20231128	142700	149396579	1942	1943	1943	1942	948
287	20231128	142600	147554747	1943	1943	1943	1943	0
288	20231128	142500	147554747	1943	1941	1943	1941	15
289	20231128	142400	147525630	1944	1944	1944	1944	0
290	20231128	142300	147525630	1944	1944	1944	1944	0
291	20231128	142200	147525630	1944	1944	1944	1944	1
292	20231128	142100	147523686	1944	1940	1944	1940	18
293	20231128	142000	147488758	1940	1940	1940	1940	0
294	20231128	141900	147488758	1940	1940	1940	1940	0
295	20231128	141800	147488758	1940	1940	1940	1940	16
296	20231128	141700	147457718	1940	1940	1940	1940	0
297	20231128	141600	147457718	1940	1940	1940	1940	0
298	20231128	141500	147457718	1940	1940	1940	1940	43
299	20231128	141400	147374298	1940	1940	1940	1940	0
300	20231128	141300	147374298	1940	1940	1940	1940	142
301	20231128	141200	147098818	1944	1940	1944	1940	205
302	20231128	141100	146700511	1940	1940	1940	1940	0
303	20231128	141000	146700511	1940	1940	1940	1940	35
304	20231128	140900	146632611	1941	1941	1941	1941	0
305	20231128	140800	146632611	1941	1941	1941	1941	61
306	20231128	140700	146514210	1941	1941	1941	1941	0
307	20231128	140600	146514210	1941	1941	1941	1941	77
308	20231128	140500	146364753	1941	1941	1941	1941	40
309	20231128	140400	146287113	1941	1941	1941	1941	0
310	20231128	140300	146287113	1941	1941	1941	1941	0
311	20231128	140200	146287113	1941	1941	1941	1941	113
312	20231128	140100	146067780	1941	1941	1941	1941	0
313	20231128	140000	146067780	1941	1941	1941	1941	0
314	20231128	135900	146067780	1941	1941	1941	1941	25
315	20231128	135800	146019255	1941	1941	1941	1941	0
316	20231128	135700	146019255	1941	1941	1941	1941	6
317	20231128	135600	146007609	1941	1941	1941	1941	10
318	20231128	135500	145988199	1938	1938	1938	1938	38
319	20231128	135400	145914555	1938	1938	1938	1938	16
320	20231128	135300	145883547	1938	1938	1938	1938	0
321	20231128	135200	145883547	1938	1940	1940	1938	311
322	20231128	135100	145280827	1938	1938	1938	1938	517
323	20231128	135000	144278881	1938	1938	1938	1938	0
324	20231128	134900	144278881	1938	1938	1938	1938	1
325	20231128	134800	144276943	1938	1934	1938	1934	1050
326	20231128	134700	142246092	1935	1935	1935	1935	300
327	20231128	134600	141665592	1935	1935	1935	1935	0
328	20231128	134500	141665592	1935	1935	1935	1935	0
329	20231128	134400	141665592	1935	1935	1935	1935	0
330	20231128	134300	141665592	1935	1935	1935	1935	100
331	20231128	134200	141472092	1935	1935	1935	1935	25
332	20231128	134100	141423717	1935	1935	1935	1935	0
333	20231128	134000	141423717	1935	1935	1935	1935	0
334	20231128	133900	141423717	1935	1931	1935	1931	105
335	20231128	133800	141220606	1931	1931	1931	1931	0
336	20231128	133700	141220606	1931	1931	1931	1931	0
337	20231128	133600	141220606	1931	1931	1931	1931	16
338	20231128	133500	141189710	1931	1931	1931	1931	27
339	20231128	133400	141137573	1935	1935	1935	1935	0
340	20231128	133300	141137573	1935	1935	1935	1935	0
341	20231128	133200	141137573	1935	1931	1935	1931	26
342	20231128	133100	141087343	1935	1935	1935	1935	0
343	20231128	133000	141087343	1935	1935	1935	1935	0
344	20231128	132900	141087343	1935	1935	1935	1935	0
345	20231128	132800	141087343	1935	1935	1935	1935	0
346	20231128	132700	141087343	1935	1935	1935	1935	1
347	20231128	132600	141085408	1935	1935	1935	1935	0
348	20231128	132500	141085408	1935	1935	1935	1935	100
349	20231128	132400	140891908	1935	1931	1935	1931	90
350	20231128	132300	140717822	1931	1931	1931	1931	0
351	20231128	132200	140717822	1931	1931	1931	1931	0
352	20231128	132100	140717822	1931	1931	1931	1931	16
353	20231128	132000	140686926	1931	1931	1931	1931	0
354	20231128	131900	140686926	1931	1931	1931	1931	0
355	20231128	131800	140686926	1931	1931	1931	1931	16
356	20231128	131700	140656030	1930	1930	1930	1930	0
357	20231128	131600	140656030	1930	1930	1930	1930	0
358	20231128	131500	140656030	1930	1930	1930	1930	43
359	20231128	131400	140573040	1935	1934	1935	1934	70
360	20231128	131300	140437606	1923	1923	1923	1923	0
361	20231128	131200	140437606	1923	1923	1923	1923	16
362	20231128	131100	140406838	1923	1923	1923	1923	0
363	20231128	131000	140406838	1923	1923	1923	1923	49
364	20231128	130900	140312611	1923	1934	1934	1923	63
365	20231128	130800	140191275	1934	1926	1935	1926	23283
366	20231128	130700	95158538	1925	1925	1925	1925	1
367	20231128	130600	95156613	1926	1925	1926	1925	109
368	20231128	130500	94946695	1925	1925	1925	1925	84
369	20231128	130400	94784995	1925	1925	1925	1925	298
370	20231128	130300	94211345	1925	1925	1925	1925	16
371	20231128	130200	94180545	1925	1925	1925	1925	0
372	20231128	130100	94180545	1925	1925	1925	1925	0
373	20231128	130000	94180545	1925	1925	1925	1925	16
374	20231128	125900	94149745	1925	1925	1925	1925	0
375	20231128	125800	94149745	1925	1925	1925	1925	0
376	20231128	125700	94149745	1925	1925	1925	1925	16
377	20231128	125600	94118945	1925	1925	1925	1925	884
378	20231128	125500	92417245	1923	1923	1923	1923	28
379	20231128	125400	92363401	1923	1923	1923	1923	28
380	20231128	125300	92309557	1923	1923	1923	1923	0
381	20231128	125200	92309557	1923	1923	1923	1923	0
382	20231128	125100	92309557	1923	1922	1923	1922	837
383	20231128	125000	90700022	1921	1921	1921	1921	36
384	20231128	124900	90630866	1921	1921	1921	1921	0
385	20231128	124800	90630866	1921	1921	1921	1921	16
386	20231128	124700	90600130	1921	1921	1921	1921	73
387	20231128	124600	90459897	1921	1921	1921	1921	0
388	20231128	124500	90459897	1921	1921	1921	1921	16
389	20231128	124400	90429161	1921	1921	1921	1921	311
390	20231128	124300	89831730	1921	1921	1921	1921	100
391	20231128	124200	89639630	1921	1921	1921	1921	16
392	20231128	124100	89608894	1921	1921	1921	1921	0
393	20231128	124000	89608894	1921	1921	1921	1921	32
394	20231128	123900	89547422	1925	1925	1925	1925	0
395	20231128	123800	89547422	1925	1925	1925	1925	0
396	20231128	123700	89547422	1925	1925	1925	1925	221
397	20231128	123600	89121997	1921	1921	1921	1921	16
398	20231128	123500	89091261	1921	1921	1921	1921	38
399	20231128	123400	89018263	1925	1925	1925	1925	0
400	20231128	123300	89018263	1925	1925	1925	1925	789
401	20231128	123200	87499438	1925	1924	1925	1924	1000
402	20231128	123100	85575002	1924	1924	1924	1924	0
403	20231128	123000	85575002	1924	1924	1924	1924	0
404	20231128	122900	85575002	1924	1924	1924	1924	0
405	20231128	122800	85575002	1924	1920	1924	1920	2011
406	20231128	122700	81706668	1920	1919	1920	1919	47
407	20231128	122600	81616464	1919	1919	1919	1919	364
408	20231128	122500	80917948	1919	1919	1919	1919	216
409	20231128	122400	80503444	1919	1920	1920	1919	609
410	20231128	122300	79334175	1920	1920	1920	1920	0
411	20231128	122200	79334175	1920	1920	1920	1920	11
412	20231128	122100	79313055	1921	1921	1921	1921	0
413	20231128	122000	79313055	1921	1921	1921	1921	0
414	20231128	121900	79313055	1921	1921	1921	1921	2
415	20231128	121800	79309213	1920	1920	1920	1920	35
416	20231128	121700	79242013	1920	1920	1920	1920	19
417	20231128	121600	79205533	1920	1920	1920	1920	19
418	20231128	121500	79169053	1920	1921	1921	1920	2072
419	20231128	121400	75189197	1924	1924	1924	1924	0
420	20231128	121300	75189197	1924	1924	1924	1924	0
421	20231128	121200	75189197	1924	1924	1924	1924	0
422	20231128	121100	75189197	1924	1924	1924	1924	0
423	20231128	121000	75189197	1924	1924	1924	1924	0
424	20231128	120900	75189197	1924	1924	1924	1924	0
425	20231128	120800	75189197	1924	1924	1924	1924	0
426	20231128	120700	75189197	1924	1924	1924	1924	0
427	20231128	120600	75189197	1924	1924	1924	1924	0
428	20231128	120500	75189197	1924	1924	1924	1924	0
429	20231128	120400	75189197	1924	1924	1924	1924	0
430	20231128	120300	75189197	1924	1924	1924	1924	0
431	20231128	120200	75189197	1924	1924	1924	1924	0
432	20231128	120100	75189197	1924	1924	1924	1924	0
433	20231128	120000	75189197	1924	1921	1924	1921	106
434	20231128	115900	74985301	1921	1923	1923	1921	866
435	20231128	115800	73320625	1923	1923	1923	1923	0
436	20231128	115700	73320625	1923	1923	1923	1923	28
437	20231128	115600	73266781	1923	1923	1923	1923	12
438	20231128	115500	73243705	1923	1924	1924	1923	44
439	20231128	115400	73159061	1925	1925	1925	1925	647
440	20231128	115300	71913586	1925	1926	1926	1925	932
441	20231128	115200	70118638	1925	1925	1925	1925	20
442	20231128	115100	70080138	1925	1925	1925	1925	28
443	20231128	115000	70026238	1925	1925	1925	1925	12
444	20231128	114900	70003138	1926	1926	1926	1926	180
445	20231128	114800	69656458	1926	1926	1926	1926	90
446	20231128	114700	69483118	1927	1927	1927	1927	0
447	20231128	114600	69483118	1927	1927	1927	1927	0
448	20231128	114500	69483118	1927	1927	1927	1927	0
449	20231128	114400	69483118	1927	1927	1927	1927	0
450	20231128	114300	69483118	1927	1927	1927	1927	1510
451	20231128	114200	66573348	1927	1927	1927	1927	16
452	20231128	114100	66542516	1927	1927	1927	1927	0
453	20231128	114000	66542516	1927	1927	1927	1927	0
454	20231128	113900	66542516	1927	1927	1927	1927	16
455	20231128	113800	66511684	1927	1927	1927	1927	0
456	20231128	113700	66511684	1927	1927	1927	1927	0
457	20231128	113600	66511684	1927	1927	1927	1927	367
458	20231128	113500	65804475	1927	1927	1927	1927	334
459	20231128	113400	65160857	1928	1927	1928	1927	10
460	20231128	113300	65141586	1928	1928	1928	1928	233
461	20231128	113200	64692362	1929	1929	1929	1929	172
462	20231128	113100	64360574	1929	1929	1929	1929	82
463	20231128	113000	64202396	1929	1932	1932	1929	52
464	20231128	112900	64102079	1934	1934	1934	1934	0
465	20231128	112800	64102079	1934	1934	1934	1934	0
466	20231128	112700	64102079	1934	1933	1934	1933	90
467	20231128	112600	63928046	1933	1933	1933	1933	0
468	20231128	112500	63928046	1933	1933	1933	1933	5
469	20231128	112400	63918381	1933	1933	1933	1933	0
470	20231128	112300	63918381	1933	1933	1933	1933	637
471	20231128	112200	62687060	1934	1934	1934	1934	0
472	20231128	112100	62687060	1934	1934	1934	1934	0
473	20231128	112000	62687060	1934	1934	1934	1934	0
474	20231128	111900	62687060	1934	1934	1934	1934	0
475	20231128	111800	62687060	1934	1934	1934	1934	61
476	20231128	111700	62569086	1934	1934	1934	1934	51
477	20231128	111600	62470452	1934	1934	1934	1934	0
478	20231128	111500	62470452	1934	1929	1934	1929	47
479	20231128	111400	62379774	1934	1934	1934	1934	51
480	20231128	111300	62281140	1935	1935	1935	1935	0
481	20231128	111200	62281140	1935	1935	1935	1935	0
482	20231128	111100	62281140	1935	1934	1935	1934	10
483	20231128	111000	62261794	1929	1929	1929	1929	0
484	20231128	110900	62261794	1929	1929	1929	1929	27
485	20231128	110800	62209711	1929	1929	1929	1929	23
486	20231128	110700	62165344	1929	1929	1929	1929	0
487	20231128	110600	62165344	1929	1929	1929	1929	16
488	20231128	110500	62134480	1929	1930	1930	1929	492
489	20231128	110400	61184983	1935	1935	1935	1935	21
490	20231128	110300	61144348	1930	1930	1930	1930	858
491	20231128	110200	59488408	1935	1935	1935	1935	0
492	20231128	110100	59488408	1935	1935	1935	1935	0
493	20231128	110000	59488408	1935	1930	1935	1930	26
494	20231128	105900	59438178	1930	1930	1930	1930	0
495	20231128	105800	59438178	1930	1935	1935	1930	71
496	20231128	105700	59301043	1930	1930	1930	1930	62
497	20231128	105600	59181383	1930	1930	1930	1930	0
498	20231128	105500	59181383	1930	1930	1930	1930	28
499	20231128	105400	59127343	1935	1935	1935	1935	90
500	20231128	105300	58953193	1935	1935	1935	1935	18
501	20231128	105200	58918363	1935	1935	1935	1935	0
502	20231128	105100	58918363	1935	1935	1935	1935	858
503	20231128	105000	57258133	1935	1935	1935	1935	0
504	20231128	104900	57258133	1935	1935	1935	1935	0
505	20231128	104800	57258133	1935	1935	1935	1935	0
506	20231128	104700	57258133	1935	1935	1935	1935	0
507	20231128	104600	57258133	1935	1935	1935	1935	124
508	20231128	104500	57018193	1930	1930	1930	1930	124
509	20231128	104400	56778873	1930	1930	1930	1930	0
510	20231128	104300	56778873	1930	1930	1930	1930	59
511	20231128	104200	56665003	1929	1929	1929	1929	17
512	20231128	104100	56632210	1929	1929	1929	1929	0
513	20231128	104000	56632210	1929	1929	1929	1929	0
514	20231128	103900	56632210	1929	1929	1929	1929	88
515	20231128	103800	56462458	1930	1930	1930	1930	23
516	20231128	103700	56418068	1930	1930	1930	1930	0
517	20231128	103600	56418068	1930	1928	1930	1928	33
518	20231128	103500	56354412	1928	1928	1928	1928	28
519	20231128	103400	56300428	1928	1928	1928	1928	0
520	20231128	103300	56300428	1928	1928	1928	1928	245
521	20231128	103200	55828068	1928	1928	1928	1928	66
522	20231128	103100	55700820	1928	1928	1928	1928	0
523	20231128	103000	55700820	1928	1928	1930	1928	244
524	20231128	102900	55230365	1928	1928	1928	1928	0
525	20231128	102800	55230365	1928	1928	1928	1928	392
526	20231128	102700	54474589	1928	1928	1928	1928	17
527	20231128	102600	54441813	1928	1928	1928	1928	0
528	20231128	102500	54441813	1928	1927	1928	1927	322
529	20231128	102400	53821251	1928	1929	1929	1928	182
530	20231128	102300	53470225	1929	1929	1929	1929	150
531	20231128	102200	53180875	1929	1929	1929	1929	0
532	20231128	102100	53180875	1929	1929	1929	1929	90
533	20231128	102000	53007265	1929	1929	1929	1929	0
534	20231128	101900	53007265	1929	1927	1929	1927	216
535	20231128	101800	52591019	1928	1927	1928	1927	139
536	20231128	101700	52323116	1930	1930	1930	1930	1669
537	20231128	101600	49101946	1931	1931	1931	1931	294
538	20231128	101500	48534232	1933	1931	1933	1931	50
539	20231128	101400	48437672	1933	1935	1935	1933	775
540	20231128	101300	46938597	1933	1933	1933	1933	440
541	20231128	101200	46088077	1927	1927	1927	1927	17
542	20231128	101100	46055318	1927	1927	1927	1927	0
543	20231128	101000	46055318	1927	1927	1927	1927	36
544	20231128	100900	45985946	1935	1935	1935	1935	0
545	20231128	100800	45985946	1935	1934	1935	1934	79
546	20231128	100700	45833122	1926	1927	1927	1926	2054
547	20231128	100600	41876738	1935	1935	1935	1935	0
548	20231128	100500	41876738	1935	1935	1935	1935	0
549	20231128	100400	41876738	1935	1933	1935	1933	68
550	20231128	100300	41745215	1934	1927	1934	1926	106
551	20231128	100200	41540635	1933	1933	1933	1933	0
552	20231128	100100	41540635	1933	1933	1933	1933	0
553	20231128	100000	41540635	1933	1933	1933	1933	747
554	20231128	095900	40096684	1934	1934	1934	1934	0
555	20231128	095800	40096684	1934	1930	1934	1925	209
556	20231128	095700	39694152	1938	1938	1938	1938	0
557	20231128	095600	39694152	1938	1940	1940	1938	69
558	20231128	095500	39560394	1930	1932	1932	1930	28
559	20231128	095400	39506329	1939	1943	1944	1939	347
560	20231128	095300	38833227	1944	1936	1944	1936	73
561	20231128	095200	38691874	1932	1933	1933	1932	17
562	20231128	095100	38659020	1934	1937	1937	1934	81
563	20231128	095000	38502215	1937	1937	1937	1937	0
564	20231128	094900	38502215	1937	1937	1937	1937	250
565	20231128	094800	38017965	1937	1942	1953	1937	1124
566	20231128	094700	35835142	1942	1942	1942	1942	0
567	20231128	094600	35835142	1942	1942	1942	1942	0
568	20231128	094500	35835142	1942	1942	1942	1942	6
569	20231128	094400	35823490	1943	1943	1943	1943	13
570	20231128	094300	35798231	1943	1940	1943	1940	162
571	20231128	094200	35483712	1941	1941	1941	1941	0
572	20231128	094100	35483712	1941	1938	1941	1937	16
573	20231128	094000	35452714	1938	1938	1938	1938	5
574	20231128	093900	35443024	1939	1939	1939	1939	123
575	20231128	093800	35204527	1942	1942	1942	1939	24
576	20231128	093700	35157972	1941	1941	1941	1941	11
577	20231128	093600	35136621	1943	1943	1943	1943	0
578	20231128	093500	35136621	1943	1946	1946	1943	1087
579	20231128	093400	33022937	1953	1953	1953	1953	12
580	20231128	093300	32999501	1953	1953	1953	1953	531
581	20231128	093200	31962458	1953	1953	1953	1953	27
582	20231128	093100	31909727	1952	1952	1952	1952	17
583	20231128	093000	31876543	1951	1946	1951	1945	477
584	20231128	092900	30948752	1952	1951	1952	1951	107
585	20231128	092800	30739891	1952	1952	1952	1952	73
586	20231128	092700	30597395	1952	1946	1952	1946	20
587	20231128	092600	30558457	1946	1946	1946	1946	72
588	20231128	092500	30418345	1944	1944	1944	1944	14
589	20231128	092400	30391129	1945	1944	1945	1943	1168
590	20231128	092300	28121514	1945	1946	1946	1945	131
591	20231128	092200	27866689	1946	1946	1946	1946	0
592	20231128	092100	27866689	1946	1946	1946	1946	358
593	20231128	092000	27170021	1946	1952	1952	1946	694
594	20231128	091900	25819448	1952	1952	1952	1952	1
595	20231128	091800	25817496	1952	1946	1953	1946	30
596	20231128	091700	25759028	1946	1946	1946	1946	0
597	20231128	091600	25759028	1946	1946	1946	1946	321
598	20231128	091500	25134362	1946	1946	1946	1946	45
599	20231128	091400	25046792	1956	1956	1956	1956	198
600	20231128	091300	24659504	1959	1959	1959	1959	6
601	20231128	091200	24647750	1960	1960	1960	1960	321
602	20231128	091100	24018590	1960	1959	1960	1959	12
603	20231128	091000	23995076	1960	1956	1960	1956	141
604	20231128	090900	23719186	1944	1944	1944	1944	17
605	20231128	090800	23686138	1944	1944	1944	1944	0
606	20231128	090700	23686138	1944	1944	1944	1944	0
607	20231128	090600	23686138	1944	1947	1948	1944	5037
608	20231128	090500	13887951	1947	1947	1947	1947	1934
609	20231128	090400	10122453	1947	1947	1947	1947	154
610	20231128	090300	9822615	1947	1947	1947	1947	0
611	20231128	090200	9822615	1947	1947	1947	1947	13
612	20231128	090100	9797304	1947	1947	1947	1947	3
613	20231128	090000	9791463	1947	1947	1947	1947	641