KissMeData/355150/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	211100	145801113	1930	1930	1930	1930	561
3	20231129	211000	145801113	1930	1930	1930	1930	0
4	20231129	210900	145801113	1930	1930	1930	1930	0
5	20231129	210800	145801113	1930	1930	1930	1930	0
6	20231129	210700	145801113	1930	1930	1930	1930	0
7	20231129	210600	145801113	1930	1930	1930	1930	0
8	20231129	210500	145801113	1930	1930	1930	1930	0
9	20231129	210400	145801113	1930	1930	1930	1930	0
10	20231129	210300	145801113	1930	1930	1930	1930	0
11	20231129	210200	145801113	1930	1930	1930	1930	0
12	20231129	210100	145801113	1930	1930	1930	1930	0
13	20231129	210000	145801113	1930	1930	1930	1930	0
14	20231129	205900	145801113	1930	1930	1930	1930	0
15	20231129	205800	145801113	1930	1930	1930	1930	0
16	20231129	205700	145801113	1930	1930	1930	1930	0
17	20231129	205600	145801113	1930	1930	1930	1930	0
18	20231129	205500	145801113	1930	1930	1930	1930	0
19	20231129	205400	145801113	1930	1930	1930	1930	0
20	20231129	205300	145801113	1930	1930	1930	1930	0
21	20231129	205200	145801113	1930	1930	1930	1930	0
22	20231129	205100	145801113	1930	1930	1930	1930	0
23	20231129	205000	145801113	1930	1930	1930	1930	0
24	20231129	204900	145801113	1930	1930	1930	1930	0
25	20231129	204800	145801113	1930	1930	1930	1930	0
26	20231129	204700	145801113	1930	1930	1930	1930	0
27	20231129	204600	145801113	1930	1930	1930	1930	0
28	20231129	204500	145801113	1930	1930	1930	1930	0
29	20231129	204400	145801113	1930	1930	1930	1930	0
30	20231129	204300	145801113	1930	1930	1930	1930	0
31	20231129	204200	145801113	1930	1930	1930	1930	0
32	20231129	204100	145801113	1930	1930	1930	1930	561
33	20231129	204000	145801113	1930	1930	1930	1930	0
34	20231129	203900	145801113	1930	1930	1930	1930	0
35	20231129	203800	145801113	1930	1930	1930	1930	0
36	20231129	203700	145801113	1930	1930	1930	1930	0
37	20231129	203600	145801113	1930	1930	1930	1930	0
38	20231129	203500	145801113	1930	1930	1930	1930	0
39	20231129	203400	145801113	1930	1930	1930	1930	0
40	20231129	203300	145801113	1930	1930	1930	1930	0
41	20231129	203200	145801113	1930	1930	1930	1930	0
42	20231129	203100	145801113	1930	1930	1930	1930	0
43	20231129	203000	145801113	1930	1930	1930	1930	0
44	20231129	202900	145801113	1930	1930	1930	1930	0
45	20231129	202800	145801113	1930	1930	1930	1930	0
46	20231129	202700	145801113	1930	1930	1930	1930	0
47	20231129	202600	145801113	1930	1930	1930	1930	0
48	20231129	202500	145801113	1930	1930	1930	1930	0
49	20231129	202400	145801113	1930	1930	1930	1930	0
50	20231129	202300	145801113	1930	1930	1930	1930	0
51	20231129	202200	145801113	1930	1930	1930	1930	0
52	20231129	202100	145801113	1930	1930	1930	1930	0
53	20231129	202000	145801113	1930	1930	1930	1930	0
54	20231129	201900	145801113	1930	1930	1930	1930	0
55	20231129	201800	145801113	1930	1930	1930	1930	0
56	20231129	201700	145801113	1930	1930	1930	1930	0
57	20231129	201600	145801113	1930	1930	1930	1930	0
58	20231129	201500	145801113	1930	1930	1930	1930	0
59	20231129	201400	145801113	1930	1930	1930	1930	0
60	20231129	201300	145801113	1930	1930	1930	1930	0
61	20231129	201200	145801113	1930	1930	1930	1930	0
62	20231129	201100	145801113	1930	1930	1930	1930	561
63	20231129	201000	145801113	1930	1930	1930	1930	0
64	20231129	200900	145801113	1930	1930	1930	1930	0
65	20231129	200800	145801113	1930	1930	1930	1930	0
66	20231129	200700	145801113	1930	1930	1930	1930	0
67	20231129	200600	145801113	1930	1930	1930	1930	0
68	20231129	200500	145801113	1930	1930	1930	1930	0
69	20231129	200400	145801113	1930	1930	1930	1930	0
70	20231129	200300	145801113	1930	1930	1930	1930	0
71	20231129	200200	145801113	1930	1930	1930	1930	0
72	20231129	200100	145801113	1930	1930	1930	1930	0
73	20231129	200000	145801113	1930	1930	1930	1930	0
74	20231129	195900	145801113	1930	1930	1930	1930	0
75	20231129	195800	145801113	1930	1930	1930	1930	0
76	20231129	195700	145801113	1930	1930	1930	1930	0
77	20231129	195600	145801113	1930	1930	1930	1930	0
78	20231129	195500	145801113	1930	1930	1930	1930	0
79	20231129	195400	145801113	1930	1930	1930	1930	0
80	20231129	195300	145801113	1930	1930	1930	1930	0
81	20231129	195200	145801113	1930	1930	1930	1930	0
82	20231129	195100	145801113	1930	1930	1930	1930	0
83	20231129	195000	145801113	1930	1930	1930	1930	0
84	20231129	194900	145801113	1930	1930	1930	1930	0
85	20231129	194800	145801113	1930	1930	1930	1930	0
86	20231129	194700	145801113	1930	1930	1930	1930	0
87	20231129	194600	145801113	1930	1930	1930	1930	0
88	20231129	194500	145801113	1930	1930	1930	1930	0
89	20231129	194400	145801113	1930	1930	1930	1930	0
90	20231129	194300	145801113	1930	1930	1930	1930	0
91	20231129	194200	145801113	1930	1930	1930	1930	0
92	20231129	194100	145801113	1930	1930	1930	1930	561
93	20231129	194000	145801113	1930	1930	1930	1930	0
94	20231129	193900	145801113	1930	1930	1930	1930	0
95	20231129	193800	145801113	1930	1930	1930	1930	0
96	20231129	193700	145801113	1930	1930	1930	1930	0
97	20231129	193600	145801113	1930	1930	1930	1930	0
98	20231129	193500	145801113	1930	1930	1930	1930	0
99	20231129	193400	145801113	1930	1930	1930	1930	0
100	20231129	193300	145801113	1930	1930	1930	1930	0
101	20231129	193200	145801113	1930	1930	1930	1930	0
102	20231129	193100	145801113	1930	1930	1930	1930	0
103	20231129	193000	145801113	1930	1930	1930	1930	0
104	20231129	192900	145801113	1930	1930	1930	1930	0
105	20231129	192800	145801113	1930	1930	1930	1930	0
106	20231129	192700	145801113	1930	1930	1930	1930	0
107	20231129	192600	145801113	1930	1930	1930	1930	0
108	20231129	192500	145801113	1930	1930	1930	1930	0
109	20231129	192400	145801113	1930	1930	1930	1930	0
110	20231129	192300	145801113	1930	1930	1930	1930	0
111	20231129	192200	145801113	1930	1930	1930	1930	0
112	20231129	192100	145801113	1930	1930	1930	1930	0
113	20231129	192000	145801113	1930	1930	1930	1930	0
114	20231129	191900	145801113	1930	1930	1930	1930	0
115	20231129	191800	145801113	1930	1930	1930	1930	0
116	20231129	191700	145801113	1930	1930	1930	1930	0
117	20231129	191600	145801113	1930	1930	1930	1930	0
118	20231129	191500	145801113	1930	1930	1930	1930	0
119	20231129	191400	145801113	1930	1930	1930	1930	0
120	20231129	191300	145801113	1930	1930	1930	1930	0
121	20231129	191200	145801113	1930	1930	1930	1930	0
122	20231129	191100	145801113	1930	1930	1930	1930	561
123	20231129	191000	145801113	1930	1930	1930	1930	0
124	20231129	190900	145801113	1930	1930	1930	1930	0
125	20231129	190800	145801113	1930	1930	1930	1930	0
126	20231129	190700	145801113	1930	1930	1930	1930	0
127	20231129	190600	145801113	1930	1930	1930	1930	0
128	20231129	190500	145801113	1930	1930	1930	1930	0
129	20231129	190400	145801113	1930	1930	1930	1930	0
130	20231129	190300	145801113	1930	1930	1930	1930	0
131	20231129	190200	145801113	1930	1930	1930	1930	0
132	20231129	190100	145801113	1930	1930	1930	1930	0
133	20231129	190000	145801113	1930	1930	1930	1930	0
134	20231129	185900	145801113	1930	1930	1930	1930	0
135	20231129	185800	145801113	1930	1930	1930	1930	0
136	20231129	185700	145801113	1930	1930	1930	1930	0
137	20231129	185600	145801113	1930	1930	1930	1930	0
138	20231129	185500	145801113	1930	1930	1930	1930	0
139	20231129	185400	145801113	1930	1930	1930	1930	0
140	20231129	185300	145801113	1930	1930	1930	1930	0
141	20231129	185200	145801113	1930	1930	1930	1930	0
142	20231129	185100	145801113	1930	1930	1930	1930	0
143	20231129	185000	145801113	1930	1930	1930	1930	0
144	20231129	184900	145801113	1930	1930	1930	1930	0
145	20231129	184800	145801113	1930	1930	1930	1930	0
146	20231129	184700	145801113	1930	1930	1930	1930	0
147	20231129	184600	145801113	1930	1930	1930	1930	0
148	20231129	184500	145801113	1930	1930	1930	1930	0
149	20231129	184400	145801113	1930	1930	1930	1930	0
150	20231129	184300	145801113	1930	1930	1930	1930	0
151	20231129	184200	145801113	1930	1930	1930	1930	0
152	20231129	184100	145801113	1930	1930	1930	1930	561
153	20231129	184000	145801113	1930	1930	1930	1930	0
154	20231129	183900	145801113	1930	1930	1930	1930	0
155	20231129	183800	145801113	1930	1930	1930	1930	0
156	20231129	183700	145801113	1930	1930	1930	1930	0
157	20231129	183600	145801113	1930	1930	1930	1930	0
158	20231129	183500	145801113	1930	1930	1930	1930	0
159	20231129	183400	145801113	1930	1930	1930	1930	0
160	20231129	183300	145801113	1930	1930	1930	1930	0
161	20231129	183200	145801113	1930	1930	1930	1930	0
162	20231129	183100	145801113	1930	1930	1930	1930	0
163	20231129	183000	145801113	1930	1930	1930	1930	0
164	20231129	182900	145801113	1930	1930	1930	1930	0
165	20231129	182800	145801113	1930	1930	1930	1930	0
166	20231129	182700	145801113	1930	1930	1930	1930	0
167	20231129	182600	145801113	1930	1930	1930	1930	0
168	20231129	182500	145801113	1930	1930	1930	1930	0
169	20231129	182400	145801113	1930	1930	1930	1930	0
170	20231129	182300	145801113	1930	1930	1930	1930	0
171	20231129	182200	145801113	1930	1930	1930	1930	0
172	20231129	182100	145801113	1930	1930	1930	1930	0
173	20231129	182000	145801113	1930	1930	1930	1930	0
174	20231129	181900	145801113	1930	1930	1930	1930	0
175	20231129	181800	145801113	1930	1930	1930	1930	0
176	20231129	181700	145801113	1930	1930	1930	1930	0
177	20231129	181600	145801113	1930	1930	1930	1930	0
178	20231129	181500	145801113	1930	1930	1930	1930	0
179	20231129	181400	145801113	1930	1930	1930	1930	0
180	20231129	181300	145801113	1930	1930	1930	1930	0
181	20231129	181200	145801113	1930	1930	1930	1930	0
182	20231129	181100	145801113	1930	1930	1930	1930	561
183	20231129	181000	145801113	1930	1930	1930	1930	0
184	20231129	180900	145801113	1930	1930	1930	1930	0
185	20231129	180800	145801113	1930	1930	1930	1930	0
186	20231129	180700	145801113	1930	1930	1930	1930	0
187	20231129	180600	145801113	1930	1930	1930	1930	0
188	20231129	180500	145801113	1930	1930	1930	1930	0
189	20231129	180400	145801113	1930	1930	1930	1930	0
190	20231129	180300	145801113	1930	1930	1930	1930	0
191	20231129	180200	145801113	1930	1930	1930	1930	0
192	20231129	180100	145801113	1930	1930	1930	1930	0
193	20231129	180000	145801113	1930	1930	1930	1930	0
194	20231129	175900	145801113	1930	1930	1930	1930	0
195	20231129	175800	145801113	1930	1930	1930	1930	0
196	20231129	175700	145801113	1930	1930	1930	1930	0
197	20231129	175600	145801113	1930	1930	1930	1930	0
198	20231129	175500	145801113	1930	1930	1930	1930	0
199	20231129	175400	145801113	1930	1930	1930	1930	0
200	20231129	175300	145801113	1930	1930	1930	1930	0
201	20231129	175200	145801113	1930	1930	1930	1930	0
202	20231129	175100	145801113	1930	1930	1930	1930	0
203	20231129	175000	145801113	1930	1930	1930	1930	0
204	20231129	174900	145801113	1930	1930	1930	1930	0
205	20231129	174800	145801113	1930	1930	1930	1930	0
206	20231129	174700	145801113	1930	1930	1930	1930	0
207	20231129	174600	145801113	1930	1930	1930	1930	0
208	20231129	174500	145801113	1930	1930	1930	1930	0
209	20231129	174400	145801113	1930	1930	1930	1930	0
210	20231129	174300	145801113	1930	1930	1930	1930	0
211	20231129	174200	145801113	1930	1930	1930	1930	0
212	20231129	174100	145801113	1930	1930	1930	1930	561
213	20231129	174000	145801113	1930	1930	1930	1930	0
214	20231129	173900	145801113	1930	1930	1930	1930	0
215	20231129	173800	145801113	1930	1930	1930	1930	0
216	20231129	173700	145801113	1930	1930	1930	1930	0
217	20231129	173600	145801113	1930	1930	1930	1930	0
218	20231129	173500	145801113	1930	1930	1930	1930	0
219	20231129	173400	145801113	1930	1930	1930	1930	0
220	20231129	173300	145801113	1930	1930	1930	1930	0
221	20231129	173200	145801113	1930	1930	1930	1930	0
222	20231129	173100	145801113	1930	1930	1930	1930	0
223	20231129	173000	145801113	1930	1930	1930	1930	0
224	20231129	172900	145801113	1930	1930	1930	1930	0
225	20231129	172800	145801113	1930	1930	1930	1930	0
226	20231129	172700	145801113	1930	1930	1930	1930	0
227	20231129	172600	145801113	1930	1930	1930	1930	0
228	20231129	172500	145801113	1930	1930	1930	1930	0
229	20231129	172400	145801113	1930	1930	1930	1930	0
230	20231129	172300	145801113	1930	1930	1930	1930	0
231	20231129	172200	145801113	1930	1930	1930	1930	0
232	20231129	172100	145801113	1930	1930	1930	1930	0
233	20231129	172000	145801113	1930	1930	1930	1930	0
234	20231129	171900	145801113	1930	1930	1930	1930	0
235	20231129	171800	145801113	1930	1930	1930	1930	0
236	20231129	171700	145801113	1930	1930	1930	1930	0
237	20231129	171600	145801113	1930	1930	1930	1930	0
238	20231129	171500	145801113	1930	1930	1930	1930	0
239	20231129	171400	145801113	1930	1930	1930	1930	0
240	20231129	171300	145801113	1930	1930	1930	1930	0
241	20231129	171200	145801113	1930	1930	1930	1930	0
242	20231129	171100	145801113	1930	1930	1930	1930	561
243	20231129	171000	145801113	1930	1930	1930	1930	0
244	20231129	170900	145801113	1930	1930	1930	1930	0
245	20231129	170800	145801113	1930	1930	1930	1930	0
246	20231129	170700	145801113	1930	1930	1930	1930	0
247	20231129	170600	145801113	1930	1930	1930	1930	0
248	20231129	170500	145801113	1930	1930	1930	1930	0
249	20231129	170400	145801113	1930	1930	1930	1930	0
250	20231129	170300	145801113	1930	1930	1930	1930	0
251	20231129	170200	145801113	1930	1930	1930	1930	0
252	20231129	170100	145801113	1930	1930	1930	1930	0
253	20231129	170000	145801113	1930	1930	1930	1930	0
254	20231129	165900	145801113	1930	1930	1930	1930	0
255	20231129	165800	145801113	1930	1930	1930	1930	0
256	20231129	165700	145801113	1930	1930	1930	1930	0
257	20231129	165600	145801113	1930	1930	1930	1930	0
258	20231129	165500	145801113	1930	1930	1930	1930	0
259	20231129	165400	145801113	1930	1930	1930	1930	0
260	20231129	165300	145801113	1930	1930	1930	1930	0
261	20231129	165200	145801113	1930	1930	1930	1930	0
262	20231129	165100	145801113	1930	1930	1930	1930	0
263	20231129	165000	145801113	1930	1930	1930	1930	0
264	20231129	164900	145801113	1930	1930	1930	1930	0
265	20231129	164800	145801113	1930	1930	1930	1930	0
266	20231129	164700	145801113	1930	1930	1930	1930	0
267	20231129	164600	145801113	1930	1930	1930	1930	0
268	20231129	164500	145801113	1930	1930	1930	1930	0
269	20231129	164400	145801113	1930	1930	1930	1930	0
270	20231129	164300	145801113	1930	1930	1930	1930	0
271	20231129	164200	145801113	1930	1930	1930	1930	0
272	20231129	164100	145801113	1930	1930	1930	1930	561
273	20231129	164000	145801113	1930	1930	1930	1930	0
274	20231129	163900	145801113	1930	1930	1930	1930	0
275	20231129	163800	145801113	1930	1930	1930	1930	0
276	20231129	163700	145801113	1930	1930	1930	1930	0
277	20231129	163600	145801113	1930	1930	1930	1930	0
278	20231129	163500	145801113	1930	1930	1930	1930	0
279	20231129	163400	145801113	1930	1930	1930	1930	0
280	20231129	163300	145801113	1930	1930	1930	1930	0
281	20231129	163200	145801113	1930	1930	1930	1930	0
282	20231129	163100	145801113	1930	1930	1930	1930	0
283	20231129	163000	145801113	1930	1930	1930	1930	0
284	20231129	162900	145801113	1930	1930	1930	1930	0
285	20231129	162800	145801113	1930	1930	1930	1930	0
286	20231129	162700	145801113	1930	1930	1930	1930	0
287	20231129	162600	145801113	1930	1930	1930	1930	0
288	20231129	162500	145801113	1930	1930	1930	1930	0
289	20231129	162400	145801113	1930	1930	1930	1930	0
290	20231129	162300	145801113	1930	1930	1930	1930	0
291	20231129	162200	145801113	1930	1930	1930	1930	0
292	20231129	162100	145801113	1930	1930	1930	1930	0
293	20231129	162000	145801113	1930	1930	1930	1930	0
294	20231129	161900	145801113	1930	1930	1930	1930	0
295	20231129	161800	145801113	1930	1930	1930	1930	0
296	20231129	161700	145801113	1930	1930	1930	1930	0
297	20231129	161600	145801113	1930	1930	1930	1930	0
298	20231129	161500	145801113	1930	1930	1930	1930	0
299	20231129	161400	145801113	1930	1930	1930	1930	0
300	20231129	161300	145801113	1930	1930	1930	1930	0
301	20231129	161200	145801113	1930	1930	1930	1930	0
302	20231129	161100	145801113	1930	1930	1930	1930	561
303	20231129	161000	145801113	1930	1930	1930	1930	0
304	20231129	160900	145801113	1930	1930	1930	1930	0
305	20231129	160800	145801113	1930	1930	1930	1930	0
306	20231129	160700	145801113	1930	1930	1930	1930	0
307	20231129	160600	145801113	1930	1930	1930	1930	0
308	20231129	160500	145801113	1930	1930	1930	1930	0
309	20231129	160400	145801113	1930	1930	1930	1930	0
310	20231129	160300	145801113	1930	1930	1930	1930	0
311	20231129	160200	145801113	1930	1930	1930	1930	0
312	20231129	160100	145801113	1930	1930	1930	1930	0
313	20231129	160000	145801113	1930	1930	1930	1930	0
314	20231129	155900	145801113	1930	1930	1930	1930	0
315	20231129	155800	145801113	1930	1930	1930	1930	0
316	20231129	155700	145801113	1930	1930	1930	1930	0
317	20231129	155600	145801113	1930	1930	1930	1930	0
318	20231129	155500	145801113	1930	1930	1930	1930	0
319	20231129	155400	145801113	1930	1930	1930	1930	0
320	20231129	155300	145801113	1930	1930	1930	1930	0
321	20231129	155200	145801113	1930	1930	1930	1930	0
322	20231129	155100	145801113	1930	1930	1930	1930	0
323	20231129	155000	145801113	1930	1930	1930	1930	0
324	20231129	154900	145801113	1930	1930	1930	1930	0
325	20231129	154800	145801113	1930	1930	1930	1930	0
326	20231129	154700	145801113	1930	1930	1930	1930	0
327	20231129	154600	145801113	1930	1930	1930	1930	0
328	20231129	154500	145801113	1930	1930	1930	1930	0
329	20231129	154400	145801113	1930	1930	1930	1930	0
330	20231129	154300	145801113	1930	1930	1930	1930	0
331	20231129	154200	145801113	1930	1930	1930	1930	0
332	20231129	154100	145801113	1930	1930	1930	1930	561
333	20231129	154000	145801113	1930	1930	1930	1930	0
334	20231129	153900	145801113	1930	1930	1930	1930	0
335	20231129	153800	145801113	1930	1930	1930	1930	0
336	20231129	153700	145801113	1930	1930	1930	1930	0
337	20231129	153600	145801113	1930	1930	1930	1930	0
338	20231129	153500	145801113	1930	1930	1930	1930	0
339	20231129	153400	145801113	1930	1930	1930	1930	0
340	20231129	153300	145801113	1930	1930	1930	1930	0
341	20231129	153200	145801113	1930	1930	1930	1930	0
342	20231129	153100	145801113	1930	1930	1930	1930	0
343	20231129	153000	145801113	1930	1930	1930	1930	561
344	20231129	152900	144718383	1930	1930	1930	1930	0
345	20231129	152800	144718383	1930	1930	1930	1930	0
346	20231129	152700	144718383	1930	1930	1930	1930	0
347	20231129	152600	144718383	1930	1930	1930	1930	0
348	20231129	152500	144718383	1930	1930	1930	1930	0
349	20231129	152400	144718383	1930	1930	1930	1930	0
350	20231129	152300	144718383	1930	1930	1930	1930	0
351	20231129	152200	144718383	1930	1930	1930	1930	0
352	20231129	152100	144718383	1930	1930	1930	1930	0
353	20231129	152000	144718383	1930	1930	1930	1930	0
354	20231129	151900	144718383	1930	1930	1930	1930	7
355	20231129	151800	144704873	1930	1930	1930	1930	0
356	20231129	151700	144704873	1930	1930	1930	1930	0
357	20231129	151600	144704873	1930	1932	1932	1930	751
358	20231129	151500	143255241	1932	1932	1932	1932	210
359	20231129	151400	142849521	1930	1930	1930	1930	8
360	20231129	151300	142834081	1930	1930	1930	1930	0
361	20231129	151200	142834081	1930	1930	1930	1930	1093
362	20231129	151100	140724591	1930	1930	1930	1930	0
363	20231129	151000	140724591	1930	1931	1931	1930	53
364	20231129	150900	140622268	1932	1931	1932	1931	73
365	20231129	150800	140481252	1932	1931	1932	1931	229
366	20231129	150700	140038855	1925	1925	1925	1925	0
367	20231129	150600	140038855	1925	1925	1925	1925	0
368	20231129	150500	140038855	1925	1925	1925	1925	0
369	20231129	150400	140038855	1925	1927	1927	1925	165
370	20231129	150300	139721108	1926	1928	1928	1926	129
371	20231129	150200	139472448	1928	1928	1928	1928	12
372	20231129	150100	139449312	1926	1926	1926	1926	0
373	20231129	150000	139449312	1926	1925	1926	1925	95
374	20231129	145900	139266407	1925	1929	1930	1925	153
375	20231129	145800	138971172	1925	1927	1927	1925	3
376	20231129	145700	138965395	1928	1928	1928	1928	81
377	20231129	145600	138809227	1927	1927	1927	1927	45
378	20231129	145500	138722512	1927	1926	1927	1926	60
379	20231129	145400	138606929	1925	1928	1928	1925	20
380	20231129	145300	138568408	1928	1930	1930	1928	180
381	20231129	145200	138221208	1928	1930	1931	1928	98
382	20231129	145100	138032067	1930	1930	1930	1930	57
383	20231129	145000	137922057	1928	1933	1933	1928	314
384	20231129	144900	137316180	1932	1932	1932	1932	36
385	20231129	144800	137246628	1930	1930	1930	1930	0
386	20231129	144700	137246628	1930	1929	1930	1929	42
387	20231129	144600	137165581	1929	1929	1929	1929	15
388	20231129	144500	137136646	1928	1930	1930	1928	94
389	20231129	144400	136955307	1930	1929	1930	1929	44
390	20231129	144300	136870400	1929	1930	1930	1929	26
391	20231129	144200	136820244	1930	1930	1930	1930	174
392	20231129	144100	136484424	1927	1927	1927	1927	0
393	20231129	144000	136484424	1927	1927	1927	1927	21
394	20231129	143900	136443957	1929	1929	1929	1929	0
395	20231129	143800	136443957	1929	1930	1930	1929	173
396	20231129	143700	136110070	1929	1929	1929	1929	42
397	20231129	143600	136029052	1928	1928	1928	1928	29
398	20231129	143500	135973140	1928	1927	1928	1927	71
399	20231129	143400	135836254	1926	1926	1927	1926	172
400	20231129	143300	135504907	1926	1926	1926	1926	46
401	20231129	143200	135416311	1925	1925	1925	1925	27
402	20231129	143100	135364336	1924	1923	1924	1923	44
403	20231129	143000	135279705	1924	1924	1924	1924	38
404	20231129	142900	135206593	1922	1922	1922	1922	0
405	20231129	142800	135206593	1922	1922	1922	1922	0
406	20231129	142700	135206593	1922	1922	1922	1922	0
407	20231129	142600	135206593	1922	1922	1922	1922	23
408	20231129	142500	135162387	1921	1921	1921	1921	0
409	20231129	142400	135162387	1921	1921	1921	1921	0
410	20231129	142300	135162387	1921	1924	1924	1921	1303
411	20231129	142200	132656308	1924	1924	1924	1924	0
412	20231129	142100	132656308	1924	1925	1925	1924	428
413	20231129	142000	131832435	1925	1925	1925	1925	18
414	20231129	141900	131797785	1925	1926	1926	1925	37
415	20231129	141800	131726559	1925	1925	1925	1925	0
416	20231129	141700	131726559	1925	1925	1925	1925	0
417	20231129	141600	131726559	1925	1925	1925	1925	21
418	20231129	141500	131686134	1926	1926	1926	1926	0
419	20231129	141400	131686134	1926	1926	1926	1926	0
420	20231129	141300	131686134	1926	1926	1926	1926	44
421	20231129	141200	131601390	1926	1926	1926	1926	63
422	20231129	141100	131480052	1926	1926	1926	1926	0
423	20231129	141000	131480052	1926	1926	1926	1926	0
424	20231129	140900	131480052	1926	1926	1926	1926	0
425	20231129	140800	131480052	1926	1926	1926	1926	0
426	20231129	140700	131480052	1926	1926	1927	1926	481
427	20231129	140600	130553200	1927	1927	1927	1927	20
428	20231129	140500	130514660	1927	1927	1927	1927	967
429	20231129	140400	128651251	1929	1929	1929	1929	5
430	20231129	140300	128641606	1930	1932	1932	1930	650
431	20231129	140200	127387050	1932	1932	1932	1932	30
432	20231129	140100	127329090	1932	1932	1932	1932	24
433	20231129	140000	127282722	1932	1932	1932	1932	0
434	20231129	135900	127282722	1932	1934	1934	1932	59
435	20231129	135800	127168679	1934	1934	1934	1934	1
436	20231129	135700	127166745	1935	1932	1935	1932	30
437	20231129	135600	127108782	1932	1932	1932	1932	0
438	20231129	135500	127108782	1932	1932	1932	1932	0
439	20231129	135400	127108782	1932	1932	1932	1932	0
440	20231129	135300	127108782	1932	1933	1933	1932	27
441	20231129	135200	127056604	1933	1937	1937	1933	2283
442	20231129	135100	122637930	1937	1938	1938	1937	504
443	20231129	135000	121661346	1938	1938	1938	1938	2
444	20231129	134900	121657470	1938	1938	1938	1938	1
445	20231129	134800	121655532	1938	1942	1942	1938	23
446	20231129	134700	121610954	1943	1943	1943	1943	0
447	20231129	134600	121610954	1943	1943	1943	1943	0
448	20231129	134500	121610954	1943	1942	1945	1942	80
449	20231129	134400	121455455	1939	1939	1939	1939	0
450	20231129	134300	121455455	1939	1940	1940	1938	57
451	20231129	134200	121344962	1940	1940	1940	1940	51
452	20231129	134100	121246022	1939	1939	1939	1939	0
453	20231129	134000	121246022	1939	1939	1939	1939	0
454	20231129	133900	121246022	1939	1939	1939	1939	30
455	20231129	133800	121187852	1939	1939	1939	1939	28
456	20231129	133700	121133560	1939	1939	1939	1939	1
457	20231129	133600	121131621	1939	1939	1939	1939	15
458	20231129	133500	121102536	1939	1939	1941	1939	35
459	20231129	133400	121034605	1939	1939	1939	1939	0
460	20231129	133300	121034605	1939	1940	1940	1939	43
461	20231129	133200	120951209	1940	1940	1940	1940	81
462	20231129	133100	120794069	1940	1940	1940	1940	0
463	20231129	133000	120794069	1940	1940	1940	1940	15
464	20231129	132900	120764969	1949	1949	1949	1949	0
465	20231129	132800	120764969	1949	1949	1949	1949	0
466	20231129	132700	120764969	1949	1949	1949	1949	0
467	20231129	132600	120764969	1949	1949	1949	1949	0
468	20231129	132500	120764969	1949	1949	1949	1949	0
469	20231129	132400	120764969	1949	1949	1949	1949	0
470	20231129	132300	120764969	1949	1949	1949	1949	0
471	20231129	132200	120764969	1949	1949	1949	1949	0
472	20231129	132100	120764969	1949	1947	1949	1947	4
473	20231129	132000	120757177	1948	1948	1948	1948	0
474	20231129	131900	120757177	1948	1941	1948	1941	28
475	20231129	131800	120702822	1939	1941	1941	1939	2017
476	20231129	131700	116791851	1939	1939	1939	1939	0
477	20231129	131600	116791851	1939	1939	1939	1939	0
478	20231129	131500	116791851	1939	1954	1955	1939	1245
479	20231129	131400	114365786	1955	1953	1955	1953	226
480	20231129	131300	113924275	1952	1948	1952	1948	1910
481	20231129	131200	110197121	1949	1949	1949	1949	200
482	20231129	131100	109807321	1955	1955	1955	1955	0
483	20231129	131000	109807321	1955	1955	1955	1955	0
484	20231129	130900	109807321	1955	1955	1955	1955	0
485	20231129	130800	109807321	1955	1955	1955	1955	0
486	20231129	130700	109807321	1955	1955	1955	1955	0
487	20231129	130600	109807321	1955	1937	1955	1937	358
488	20231129	130500	109113047	1938	1928	1938	1926	447
489	20231129	130400	108250769	1926	1914	1926	1914	205
490	20231129	130300	107856741	1912	1913	1913	1912	545
491	20231129	130200	106814157	1912	1912	1912	1912	1
492	20231129	130100	106812245	1912	1912	1912	1912	1
493	20231129	130000	106810333	1912	1912	1912	1912	26
494	20231129	125900	106760621	1912	1913	1913	1912	50
495	20231129	125800	106665006	1913	1913	1913	1913	1
496	20231129	125700	106663093	1914	1914	1914	1914	1
497	20231129	125600	106661179	1914	1915	1915	1914	154
498	20231129	125500	106366272	1915	1915	1915	1915	21
499	20231129	125400	106326057	1915	1915	1915	1915	0
500	20231129	125300	106326057	1915	1915	1915	1915	0
501	20231129	125200	106326057	1915	1915	1915	1915	32
502	20231129	125100	106264777	1915	1915	1915	1915	0
503	20231129	125000	106264777	1915	1916	1916	1915	59
504	20231129	124900	106151762	1916	1916	1916	1916	441
505	20231129	124800	105306806	1915	1915	1915	1915	0
506	20231129	124700	105306806	1915	1915	1915	1915	0
507	20231129	124600	105306806	1915	1915	1915	1915	0
508	20231129	124500	105306806	1915	1915	1915	1915	0
509	20231129	124400	105306806	1915	1915	1915	1915	1
510	20231129	124300	105304891	1914	1914	1914	1914	0
511	20231129	124200	105304891	1914	1914	1914	1914	0
512	20231129	124100	105304891	1914	1914	1914	1914	0
513	20231129	124000	105304891	1914	1913	1914	1913	105
514	20231129	123900	105103976	1913	1913	1913	1913	0
515	20231129	123800	105103976	1913	1913	1913	1913	30
516	20231129	123700	105046586	1913	1913	1913	1913	6
517	20231129	123600	105035108	1914	1915	1915	1914	74
518	20231129	123500	104893424	1919	1912	1919	1912	379
519	20231129	123400	104168398	1912	1907	1912	1907	1719
520	20231129	123300	100885132	1907	1907	1907	1907	1
521	20231129	123200	100883225	1907	1907	1907	1907	0
522	20231129	123100	100883225	1907	1907	1907	1907	25
523	20231129	123000	100835550	1907	1907	1907	1907	36
524	20231129	122900	100766898	1907	1907	1907	1907	2
525	20231129	122800	100763084	1907	1907	1907	1907	0
526	20231129	122700	100763084	1907	1907	1907	1907	31
527	20231129	122600	100703967	1907	1908	1908	1907	85
528	20231129	122500	100541820	1907	1907	1907	1907	0
529	20231129	122400	100541820	1907	1907	1907	1907	0
530	20231129	122300	100541820	1907	1907	1907	1907	1
531	20231129	122200	100539913	1907	1907	1907	1907	0
532	20231129	122100	100539913	1907	1907	1907	1907	30
533	20231129	122000	100482703	1906	1906	1906	1906	2
534	20231129	121900	100478891	1906	1906	1906	1906	30
535	20231129	121800	100421711	1906	1906	1906	1906	1
536	20231129	121700	100419805	1906	1906	1906	1906	24
537	20231129	121600	100374061	1907	1907	1907	1907	1
538	20231129	121500	100372154	1908	1908	1908	1908	0
539	20231129	121400	100372154	1908	1908	1908	1908	519
540	20231129	121300	99381902	1908	1908	1908	1908	0
541	20231129	121200	99381902	1908	1909	1909	1908	761
542	20231129	121100	97929182	1910	1910	1910	1910	1
543	20231129	121000	97927272	1910	1910	1910	1910	4
544	20231129	120900	97919632	1910	1910	1910	1910	23
545	20231129	120800	97875702	1910	1910	1910	1910	0
546	20231129	120700	97875702	1910	1910	1910	1910	31
547	20231129	120600	97816492	1910	1910	1910	1910	0
548	20231129	120500	97816492	1910	1910	1910	1910	28
549	20231129	120400	97763012	1911	1911	1911	1911	0
550	20231129	120300	97763012	1911	1910	1911	1910	13
551	20231129	120200	97738172	1910	1910	1910	1910	31
552	20231129	120100	97678962	1910	1910	1910	1910	30
553	20231129	120000	97621662	1910	1910	1910	1910	0
554	20231129	115900	97621662	1910	1910	1910	1910	1
555	20231129	115800	97619752	1910	1910	1910	1910	29
556	20231129	115700	97564362	1911	1911	1911	1911	0
557	20231129	115600	97564362	1911	1911	1911	1911	0
558	20231129	115500	97564362	1911	1911	1911	1911	30
559	20231129	115400	97507032	1910	1909	1910	1909	64
560	20231129	115300	97384825	1909	1909	1909	1909	0
561	20231129	115200	97384825	1909	1909	1909	1909	0
562	20231129	115100	97384825	1909	1909	1909	1909	30
563	20231129	115000	97327555	1907	1907	1907	1907	71
564	20231129	114900	97192158	1906	1906	1906	1906	0
565	20231129	114800	97192158	1906	1908	1908	1906	256
566	20231129	114700	96704201	1908	1908	1908	1908	0
567	20231129	114600	96704201	1908	1908	1908	1908	10
568	20231129	114500	96685121	1906	1906	1906	1906	0
569	20231129	114400	96685121	1906	1906	1906	1906	0
570	20231129	114300	96685121	1906	1910	1910	1906	197
571	20231129	114200	96309295	1911	1911	1911	1911	53
572	20231129	114100	96208012	1911	1911	1911	1911	0
573	20231129	114000	96208012	1911	1911	1911	1911	0
574	20231129	113900	96208012	1911	1911	1911	1911	60
575	20231129	113800	96093352	1911	1911	1911	1911	0
576	20231129	113700	96093352	1911	1911	1911	1911	0
577	20231129	113600	96093352	1911	1911	1911	1911	30
578	20231129	113500	96036022	1911	1911	1911	1911	1
579	20231129	113400	96034111	1910	1911	1911	1910	31
580	20231129	113300	95974891	1911	1911	1911	1911	12
581	20231129	113200	95951959	1910	1910	1910	1910	33
582	20231129	113100	95888929	1910	1910	1910	1910	0
583	20231129	113000	95888929	1910	1910	1910	1910	2
584	20231129	112900	95885109	1910	1911	1911	1910	32
585	20231129	112800	95823985	1912	1912	1912	1912	0
586	20231129	112700	95823985	1912	1911	1912	1911	38
587	20231129	112600	95751364	1909	1909	1909	1909	30
588	20231129	112500	95694094	1909	1909	1909	1909	27
589	20231129	112400	95642551	1909	1909	1909	1909	0
590	20231129	112300	95642551	1909	1909	1909	1909	0
591	20231129	112200	95642551	1909	1906	1909	1906	170
592	20231129	112100	95318255	1906	1906	1906	1906	0
593	20231129	112000	95318255	1906	1906	1906	1906	0
594	20231129	111900	95318255	1906	1906	1906	1906	0
595	20231129	111800	95318255	1906	1905	1906	1905	61
596	20231129	111700	95202020	1905	1905	1905	1905	0
597	20231129	111600	95202020	1905	1905	1905	1905	29
598	20231129	111500	95146775	1904	1904	1904	1904	28
599	20231129	111400	95093463	1905	1905	1905	1905	0
600	20231129	111300	95093463	1905	1905	1905	1905	0
601	20231129	111200	95093463	1905	1904	1905	1904	57
602	20231129	111100	94984906	1903	1903	1903	1903	290
603	20231129	111000	94433036	1903	1903	1903	1903	193
604	20231129	110900	94065757	1904	1904	1904	1904	60
605	20231129	110800	93951517	1904	1904	1904	1904	3581
606	20231129	110700	87133293	1904	1904	1904	1904	315
607	20231129	110600	86533533	1904	1904	1904	1904	0
608	20231129	110500	86533533	1904	1904	1904	1904	23
609	20231129	110400	86489741	1904	1904	1904	1904	0
610	20231129	110300	86489741	1904	1904	1904	1904	31
611	20231129	110200	86430717	1904	1904	1904	1904	0
612	20231129	110100	86430717	1904	1904	1904	1904	0
613	20231129	110000	86430717	1904	1904	1904	1904	31
614	20231129	105900	86371693	1904	1904	1904	1904	0
615	20231129	105800	86371693	1904	1904	1904	1904	65
616	20231129	105700	86247933	1904	1904	1904	1904	7
617	20231129	105600	86234605	1904	1904	1904	1904	1
618	20231129	105500	86232701	1905	1904	1905	1904	305
619	20231129	105400	85651678	1905	1906	1906	1905	683
620	20231129	105300	84350540	1908	1908	1908	1908	0
621	20231129	105200	84350540	1908	1908	1908	1908	0
622	20231129	105100	84350540	1908	1908	1908	1908	0
623	20231129	105000	84350540	1908	1908	1908	1908	0
624	20231129	104900	84350540	1908	1908	1908	1908	0
625	20231129	104800	84350540	1908	1905	1908	1905	1320
626	20231129	104700	81832529	1902	1902	1902	1902	3
627	20231129	104600	81826823	1902	1900	1903	1900	2333
628	20231129	104500	77387800	1900	1901	1902	1900	186
629	20231129	104400	77034042	1901	1903	1903	1901	326
630	20231129	104300	76413688	1903	1903	1903	1903	3
631	20231129	104200	76407979	1904	1903	1904	1903	9
632	20231129	104100	76390851	1903	1903	1903	1903	43
633	20231129	104000	76309022	1903	1902	1903	1902	81
634	20231129	103900	76154883	1902	1900	1902	1900	140
635	20231129	103800	75888750	1900	1900	1900	1900	26
636	20231129	103700	75839350	1900	1900	1900	1900	0
637	20231129	103600	75839350	1900	1900	1900	1899	140
638	20231129	103500	75573363	1899	1899	1899	1899	8
639	20231129	103400	75558171	1900	1900	1900	1900	165
640	20231129	103300	75244671	1900	1900	1900	1900	305
641	20231129	103200	74665171	1900	1899	1900	1899	56
642	20231129	103100	74558802	1899	1899	1899	1899	1
643	20231129	103000	74556903	1899	1899	1899	1899	24
644	20231129	102900	74511327	1899	1899	1899	1899	0
645	20231129	102800	74511327	1899	1899	1899	1899	0
646	20231129	102700	74511327	1899	1899	1899	1899	300
647	20231129	102600	73941627	1899	1902	1902	1899	3055
648	20231129	102500	68139677	1902	1902	1902	1902	0
649	20231129	102400	68139677	1902	1898	1902	1898	791
650	20231129	102300	66636646	1899	1899	1899	1898	122
651	20231129	102200	66404997	1899	1898	1899	1898	235
652	20231129	102100	65958760	1897	1897	1897	1897	176
653	20231129	102000	65624888	1896	1896	1896	1896	0
654	20231129	101900	65624888	1896	1896	1896	1896	590
655	20231129	101800	64506248	1897	1895	1897	1895	1399
656	20231129	101700	61854109	1896	1898	1899	1896	193
657	20231129	101600	61487718	1897	1897	1897	1897	59
658	20231129	101500	61375795	1895	1896	1897	1895	162
659	20231129	101400	61068664	1895	1895	1895	1895	0
660	20231129	101300	61068664	1895	1895	1895	1895	2
661	20231129	101200	61064874	1894	1897	1897	1894	175
662	20231129	101100	60733196	1894	1894	1894	1894	1003
663	20231129	101000	58833514	1895	1895	1895	1895	50
664	20231129	100900	58738764	1892	1894	1894	1892	2056
665	20231129	100800	54847985	1895	1895	1895	1895	0
666	20231129	100700	54847985	1895	1895	1895	1895	184
667	20231129	100600	54499305	1895	1895	1895	1895	0
668	20231129	100500	54499305	1895	1898	1898	1895	234
669	20231129	100400	54055789	1898	1898	1898	1898	10
670	20231129	100300	54036809	1898	1898	1898	1898	9
671	20231129	100200	54019727	1898	1899	1899	1898	80
672	20231129	100100	53867808	1899	1899	1899	1899	29
673	20231129	100000	53812737	1899	1899	1899	1899	0
674	20231129	095900	53812737	1899	1899	1899	1899	17
675	20231129	095800	53780454	1900	1900	1900	1900	89
676	20231129	095700	53611354	1902	1902	1902	1902	0
677	20231129	095600	53611354	1902	1901	1902	1901	35
678	20231129	095500	53544799	1898	1897	1898	1897	224
679	20231129	095400	53119838	1897	1895	1897	1895	58
680	20231129	095300	53009816	1895	1895	1895	1895	0
681	20231129	095200	53009816	1895	1895	1895	1895	9
682	20231129	095100	52992761	1894	1894	1894	1894	61
683	20231129	095000	52877227	1891	1891	1891	1891	0
684	20231129	094900	52877227	1891	1892	1892	1891	49
685	20231129	094800	52784564	1890	1890	1890	1890	0
686	20231129	094700	52784564	1890	1889	1890	1889	56
687	20231129	094600	52678750	1889	1890	1890	1889	1082
688	20231129	094500	50634270	1889	1891	1891	1889	1200
689	20231129	094400	48366459	1891	1892	1892	1891	1318
690	20231129	094300	45873719	1891	1891	1891	1891	10
691	20231129	094200	45854809	1900	1900	1900	1900	1
692	20231129	094100	45852909	1901	1901	1901	1901	0
693	20231129	094000	45852909	1901	1901	1901	1901	50
694	20231129	093900	45757859	1901	1901	1901	1901	249
695	20231129	093800	45284510	1904	1903	1904	1903	68
696	20231129	093700	45155079	1903	1903	1903	1903	24
697	20231129	093600	45109407	1889	1889	1889	1889	25
698	20231129	093500	45062182	1890	1896	1896	1889	3701
699	20231129	093400	38064364	1906	1906	1906	1906	0
700	20231129	093300	38064364	1906	1900	1906	1891	3007
701	20231129	093200	32362867	1908	1908	1908	1908	1
702	20231129	093100	32360959	1900	1904	1904	1900	3500
703	20231129	093000	25707096	1902	1902	1902	1902	0
704	20231129	092900	25707096	1902	1901	1902	1901	836
705	20231129	092800	24117083	1901	1902	1902	1901	253
706	20231129	092700	23636059	1902	1902	1902	1902	0
707	20231129	092600	23636059	1902	1902	1902	1902	0
708	20231129	092500	23636059	1902	1905	1905	1902	1970
709	20231129	092400	19886527	1906	1908	1909	1906	1290
710	20231129	092300	17426038	1909	1908	1909	1908	2
711	20231129	092200	17422221	1908	1908	1908	1908	158
712	20231129	092100	17120757	1908	1914	1914	1908	534
713	20231129	092000	16101242	1914	1911	1914	1911	86
714	20231129	091900	15936746	1911	1911	1911	1911	671
715	20231129	091800	14654465	1911	1911	1911	1911	106
716	20231129	091700	14451899	1911	1911	1911	1911	2
717	20231129	091600	14448077	1911	1909	1911	1909	129
718	20231129	091500	14201699	1908	1911	1911	1908	816
719	20231129	091400	12643877	1911	1912	1912	1911	295
720	20231129	091300	12079929	1918	1918	1918	1918	0
721	20231129	091200	12079929	1918	1918	1918	1918	50
722	20231129	091100	11984029	1920	1920	1920	1920	0
723	20231129	091000	11984029	1920	1920	1920	1920	1
724	20231129	090900	11982109	1911	1911	1911	1911	1
725	20231129	090800	11980198	1911	1911	1911	1911	0
726	20231129	090700	11980198	1911	1910	1911	1910	388
727	20231129	090600	11238761	1909	1913	1913	1909	2562
728	20231129	090500	6342254	1918	1916	1918	1913	1155
729	20231129	090400	4129972	1916	1930	1931	1916	325
730	20231129	090300	3504615	1932	1935	1935	1930	1266
731	20231129	090200	1056510	1935	1935	1935	1935	10
732	20231129	090100	1037160	1935	1935	1935	1935	0
733	20231129	090000	1037160	1935	1935	1935	1935	536