KissMeData/005390/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	184400	458678252	1902	1902	1902	1902	8819
3	20231128	184300	458678252	1902	1902	1902	1902	0
4	20231128	184200	458678252	1902	1902	1902	1902	0
5	20231128	184100	458678252	1902	1902	1902	1902	0
6	20231128	184000	458678252	1902	1902	1902	1902	0
7	20231128	183900	458678252	1902	1902	1902	1902	0
8	20231128	183800	458678252	1902	1902	1902	1902	0
9	20231128	183700	458678252	1902	1902	1902	1902	0
10	20231128	183600	458678252	1902	1902	1902	1902	0
11	20231128	183500	458678252	1902	1902	1902	1902	0
12	20231128	183400	458678252	1902	1902	1902	1902	0
13	20231128	183300	458678252	1902	1902	1902	1902	0
14	20231128	183200	458678252	1902	1902	1902	1902	0
15	20231128	183100	458678252	1902	1902	1902	1902	0
16	20231128	183000	458678252	1902	1902	1902	1902	0
17	20231128	182900	458678252	1902	1902	1902	1902	0
18	20231128	182800	458678252	1902	1902	1902	1902	0
19	20231128	182700	458678252	1902	1902	1902	1902	0
20	20231128	182600	458678252	1902	1902	1902	1902	0
21	20231128	182500	458678252	1902	1902	1902	1902	0
22	20231128	182400	458678252	1902	1902	1902	1902	0
23	20231128	182300	458678252	1902	1902	1902	1902	0
24	20231128	182200	458678252	1902	1902	1902	1902	0
25	20231128	182100	458678252	1902	1902	1902	1902	0
26	20231128	182000	458678252	1902	1902	1902	1902	0
27	20231128	181900	458678252	1902	1902	1902	1902	0
28	20231128	181800	458678252	1902	1902	1902	1902	0
29	20231128	181700	458678252	1902	1902	1902	1902	0
30	20231128	181600	458678252	1902	1902	1902	1902	0
31	20231128	181500	458678252	1902	1902	1902	1902	0
32	20231128	181400	458678252	1902	1902	1902	1902	8819
33	20231128	181300	458678252	1902	1902	1902	1902	0
34	20231128	181200	458678252	1902	1902	1902	1902	0
35	20231128	181100	458678252	1902	1902	1902	1902	0
36	20231128	181000	458678252	1902	1902	1902	1902	0
37	20231128	180900	458678252	1902	1902	1902	1902	0
38	20231128	180800	458678252	1902	1902	1902	1902	0
39	20231128	180700	458678252	1902	1902	1902	1902	0
40	20231128	180600	458678252	1902	1902	1902	1902	0
41	20231128	180500	458678252	1902	1902	1902	1902	0
42	20231128	180400	458678252	1902	1902	1902	1902	0
43	20231128	180300	458678252	1902	1902	1902	1902	0
44	20231128	180200	458678252	1902	1902	1902	1902	0
45	20231128	180100	458678252	1902	1902	1902	1902	0
46	20231128	180000	458678252	1902	1902	1902	1902	0
47	20231128	175900	458678252	1902	1902	1902	1902	0
48	20231128	175800	458678252	1902	1902	1902	1902	0
49	20231128	175700	458678252	1902	1902	1902	1902	0
50	20231128	175600	458678252	1902	1902	1902	1902	0
51	20231128	175500	458678252	1902	1902	1902	1902	0
52	20231128	175400	458678252	1902	1902	1902	1902	0
53	20231128	175300	458678252	1902	1902	1902	1902	0
54	20231128	175200	458678252	1902	1902	1902	1902	0
55	20231128	175100	458678252	1902	1902	1902	1902	0
56	20231128	175000	458678252	1902	1902	1902	1902	0
57	20231128	174900	458678252	1902	1902	1902	1902	0
58	20231128	174800	458678252	1902	1902	1902	1902	0
59	20231128	174700	458678252	1902	1902	1902	1902	0
60	20231128	174600	458678252	1902	1902	1902	1902	0
61	20231128	174500	458678252	1902	1902	1902	1902	0
62	20231128	174400	458678252	1902	1902	1902	1902	8819
63	20231128	174300	458678252	1902	1902	1902	1902	0
64	20231128	174200	458678252	1902	1902	1902	1902	0
65	20231128	174100	458678252	1902	1902	1902	1902	0
66	20231128	174000	458678252	1902	1902	1902	1902	0
67	20231128	173900	458678252	1902	1902	1902	1902	0
68	20231128	173800	458678252	1902	1902	1902	1902	0
69	20231128	173700	458678252	1902	1902	1902	1902	0
70	20231128	173600	458678252	1902	1902	1902	1902	0
71	20231128	173500	458678252	1902	1902	1902	1902	0
72	20231128	173400	458678252	1902	1902	1902	1902	0
73	20231128	173300	458678252	1902	1902	1902	1902	0
74	20231128	173200	458678252	1902	1902	1902	1902	0
75	20231128	173100	458678252	1902	1902	1902	1902	0
76	20231128	173000	458678252	1902	1902	1902	1902	0
77	20231128	172900	458678252	1902	1902	1902	1902	0
78	20231128	172800	458678252	1902	1902	1902	1902	0
79	20231128	172700	458678252	1902	1902	1902	1902	0
80	20231128	172600	458678252	1902	1902	1902	1902	0
81	20231128	172500	458678252	1902	1902	1902	1902	0
82	20231128	172400	458678252	1902	1902	1902	1902	0
83	20231128	172300	458678252	1902	1902	1902	1902	0
84	20231128	172200	458678252	1902	1902	1902	1902	0
85	20231128	172100	458678252	1902	1902	1902	1902	0
86	20231128	172000	458678252	1902	1902	1902	1902	0
87	20231128	171900	458678252	1902	1902	1902	1902	0
88	20231128	171800	458678252	1902	1902	1902	1902	0
89	20231128	171700	458678252	1902	1902	1902	1902	0
90	20231128	171600	458678252	1902	1902	1902	1902	0
91	20231128	171500	458678252	1902	1902	1902	1902	0
92	20231128	171400	458678252	1902	1902	1902	1902	8819
93	20231128	171300	458678252	1902	1902	1902	1902	0
94	20231128	171200	458678252	1902	1902	1902	1902	0
95	20231128	171100	458678252	1902	1902	1902	1902	0
96	20231128	171000	458678252	1902	1902	1902	1902	0
97	20231128	170900	458678252	1902	1902	1902	1902	0
98	20231128	170800	458678252	1902	1902	1902	1902	0
99	20231128	170700	458678252	1902	1902	1902	1902	0
100	20231128	170600	458678252	1902	1902	1902	1902	0
101	20231128	170500	458678252	1902	1902	1902	1902	0
102	20231128	170400	458678252	1902	1902	1902	1902	0
103	20231128	170300	458678252	1902	1902	1902	1902	0
104	20231128	170200	458678252	1902	1902	1902	1902	0
105	20231128	170100	458678252	1902	1902	1902	1902	0
106	20231128	170000	458678252	1902	1902	1902	1902	0
107	20231128	165900	458678252	1902	1902	1902	1902	0
108	20231128	165800	458678252	1902	1902	1902	1902	0
109	20231128	165700	458678252	1902	1902	1902	1902	0
110	20231128	165600	458678252	1902	1902	1902	1902	0
111	20231128	165500	458678252	1902	1902	1902	1902	0
112	20231128	165400	458678252	1902	1902	1902	1902	0
113	20231128	165300	458678252	1902	1902	1902	1902	0
114	20231128	165200	458678252	1902	1902	1902	1902	0
115	20231128	165100	458678252	1902	1902	1902	1902	0
116	20231128	165000	458678252	1902	1902	1902	1902	0
117	20231128	164900	458678252	1902	1902	1902	1902	0
118	20231128	164800	458678252	1902	1902	1902	1902	0
119	20231128	164700	458678252	1902	1902	1902	1902	0
120	20231128	164600	458678252	1902	1902	1902	1902	0
121	20231128	164500	458678252	1902	1902	1902	1902	0
122	20231128	164400	458678252	1902	1902	1902	1902	8819
123	20231128	164300	458678252	1902	1902	1902	1902	0
124	20231128	164200	458678252	1902	1902	1902	1902	0
125	20231128	164100	458678252	1902	1902	1902	1902	0
126	20231128	164000	458678252	1902	1902	1902	1902	0
127	20231128	163900	458678252	1902	1902	1902	1902	0
128	20231128	163800	458678252	1902	1902	1902	1902	0
129	20231128	163700	458678252	1902	1902	1902	1902	0
130	20231128	163600	458678252	1902	1902	1902	1902	0
131	20231128	163500	458678252	1902	1902	1902	1902	0
132	20231128	163400	458678252	1902	1902	1902	1902	0
133	20231128	163300	458678252	1902	1902	1902	1902	0
134	20231128	163200	458678252	1902	1902	1902	1902	0
135	20231128	163100	458678252	1902	1902	1902	1902	0
136	20231128	163000	458678252	1902	1902	1902	1902	0
137	20231128	162900	458678252	1902	1902	1902	1902	0
138	20231128	162800	458678252	1902	1902	1902	1902	0
139	20231128	162700	458678252	1902	1902	1902	1902	0
140	20231128	162600	458678252	1902	1902	1902	1902	0
141	20231128	162500	458678252	1902	1902	1902	1902	0
142	20231128	162400	458678252	1902	1902	1902	1902	0
143	20231128	162300	458678252	1902	1902	1902	1902	0
144	20231128	162200	458678252	1902	1902	1902	1902	0
145	20231128	162100	458678252	1902	1902	1902	1902	0
146	20231128	162000	458678252	1902	1902	1902	1902	0
147	20231128	161900	458678252	1902	1902	1902	1902	0
148	20231128	161800	458678252	1902	1902	1902	1902	0
149	20231128	161700	458678252	1902	1902	1902	1902	0
150	20231128	161600	458678252	1902	1902	1902	1902	0
151	20231128	161500	458678252	1902	1902	1902	1902	0
152	20231128	161400	458678252	1902	1902	1902	1902	8819
153	20231128	161300	458678252	1902	1902	1902	1902	0
154	20231128	161200	458678252	1902	1902	1902	1902	0
155	20231128	161100	458678252	1902	1902	1902	1902	0
156	20231128	161000	458678252	1902	1902	1902	1902	0
157	20231128	160900	458678252	1902	1902	1902	1902	0
158	20231128	160800	458678252	1902	1902	1902	1902	0
159	20231128	160700	458678252	1902	1902	1902	1902	0
160	20231128	160600	458678252	1902	1902	1902	1902	0
161	20231128	160500	458678252	1902	1902	1902	1902	0
162	20231128	160400	458678252	1902	1902	1902	1902	0
163	20231128	160300	458678252	1902	1902	1902	1902	0
164	20231128	160200	458678252	1902	1902	1902	1902	0
165	20231128	160100	458678252	1902	1902	1902	1902	0
166	20231128	160000	458678252	1902	1902	1902	1902	0
167	20231128	155900	458678252	1902	1902	1902	1902	0
168	20231128	155800	458678252	1902	1902	1902	1902	0
169	20231128	155700	458678252	1902	1902	1902	1902	0
170	20231128	155600	458678252	1902	1902	1902	1902	0
171	20231128	155500	458678252	1902	1902	1902	1902	0
172	20231128	155400	458678252	1902	1902	1902	1902	0
173	20231128	155300	458678252	1902	1902	1902	1902	0
174	20231128	155200	458678252	1902	1902	1902	1902	0
175	20231128	155100	458678252	1902	1902	1902	1902	0
176	20231128	155000	458678252	1902	1902	1902	1902	0
177	20231128	154900	458678252	1902	1902	1902	1902	0
178	20231128	154800	458678252	1902	1902	1902	1902	0
179	20231128	154700	458678252	1902	1902	1902	1902	0
180	20231128	154600	458678252	1902	1902	1902	1902	0
181	20231128	154500	458678252	1902	1902	1902	1902	0
182	20231128	154400	458678252	1902	1902	1902	1902	8819
183	20231128	154300	458678252	1902	1902	1902	1902	0
184	20231128	154200	458678252	1902	1902	1902	1902	0
185	20231128	154100	458678252	1902	1902	1902	1902	0
186	20231128	154000	458678252	1902	1902	1902	1902	0
187	20231128	153900	458678252	1902	1902	1902	1902	0
188	20231128	153800	458678252	1902	1902	1902	1902	0
189	20231128	153700	458678252	1902	1902	1902	1902	0
190	20231128	153600	458678252	1902	1902	1902	1902	0
191	20231128	153500	458678252	1902	1902	1902	1902	0
192	20231128	153400	458678252	1902	1902	1902	1902	0
193	20231128	153300	458678252	1902	1902	1902	1902	0
194	20231128	153200	458678252	1902	1902	1902	1902	0
195	20231128	153100	458678252	1902	1902	1902	1902	0
196	20231128	153000	458678252	1902	1902	1902	1902	8819
197	20231128	152900	441904514	1901	1901	1901	1901	0
198	20231128	152800	441904514	1901	1901	1901	1901	0
199	20231128	152700	441904514	1901	1901	1901	1901	0
200	20231128	152600	441904514	1901	1901	1901	1901	0
201	20231128	152500	441904514	1901	1901	1901	1901	0
202	20231128	152400	441904514	1901	1901	1901	1901	0
203	20231128	152300	441904514	1901	1901	1901	1901	0
204	20231128	152200	441904514	1901	1901	1901	1901	0
205	20231128	152100	441904514	1901	1901	1901	1901	0
206	20231128	152000	441904514	1901	1901	1901	1901	0
207	20231128	151900	441904514	1901	1903	1903	1901	164
208	20231128	151800	441592696	1903	1903	1903	1903	208
209	20231128	151700	441196872	1900	1903	1903	1900	3312
210	20231128	151600	434901812	1904	1903	1904	1903	78
211	20231128	151500	434753356	1904	1901	1904	1900	2148
212	20231128	151400	430670428	1901	1904	1904	1901	11119
213	20231128	151300	409527820	1903	1904	1904	1903	105
214	20231128	151200	409328000	1904	1904	1904	1904	0
215	20231128	151100	409328000	1904	1904	1904	1904	9
216	20231128	151000	409310864	1904	1904	1904	1903	3098
217	20231128	150900	403414572	1904	1904	1904	1904	250
218	20231128	150800	402938572	1905	1903	1905	1903	16
219	20231128	150700	402908122	1905	1905	1905	1905	9
220	20231128	150600	402890977	1903	1903	1903	1903	224
221	20231128	150500	402464705	1903	1905	1905	1903	3009
222	20231128	150400	396738560	1905	1903	1905	1903	3
223	20231128	150300	396732847	1903	1903	1904	1903	4163
224	20231128	150200	388810630	1903	1905	1905	1903	10677
225	20231128	150100	368483015	1905	1905	1905	1905	2003
226	20231128	150000	364667300	1905	1905	1905	1905	589
227	20231128	145900	363545255	1906	1905	1906	1905	35
228	20231128	145800	363478565	1905	1905	1905	1905	0
229	20231128	145700	363478565	1905	1905	1905	1905	0
230	20231128	145600	363478565	1905	1905	1905	1905	0
231	20231128	145500	363478565	1905	1905	1905	1905	0
232	20231128	145400	363478565	1905	1905	1905	1905	1
233	20231128	145300	363476660	1905	1905	1905	1905	61
234	20231128	145200	363360455	1905	1905	1905	1905	0
235	20231128	145100	363360455	1905	1905	1905	1905	101
236	20231128	145000	363168050	1904	1904	1904	1904	932
237	20231128	144900	361393522	1904	1904	1904	1904	338
238	20231128	144800	360749970	1904	1905	1905	1904	988
239	20231128	144700	358868817	1904	1906	1906	1904	2075
240	20231128	144600	354916568	1906	1906	1906	1906	60
241	20231128	144500	354802208	1906	1906	1906	1906	0
242	20231128	144400	354802208	1906	1906	1906	1906	30
243	20231128	144300	354745028	1906	1906	1906	1906	30
244	20231128	144200	354687848	1906	1906	1906	1906	36
245	20231128	144100	354619232	1905	1905	1905	1905	10
246	20231128	144000	354600182	1905	1905	1905	1905	0
247	20231128	143900	354600182	1905	1905	1905	1905	1000
248	20231128	143800	352695182	1906	1906	1906	1906	4
249	20231128	143700	352687558	1906	1906	1906	1905	1315
250	20231128	143600	350182172	1906	1906	1906	1906	0
251	20231128	143500	350182172	1906	1906	1906	1906	0
252	20231128	143400	350182172	1906	1906	1906	1905	70
253	20231128	143300	350048811	1906	1906	1906	1906	30
254	20231128	143200	349991631	1906	1906	1906	1906	293
255	20231128	143100	349433173	1908	1908	1908	1908	3
256	20231128	143000	349427449	1908	1908	1908	1908	1
257	20231128	142900	349425541	1905	1905	1905	1905	0
258	20231128	142800	349425541	1905	1905	1905	1905	715
259	20231128	142700	348063466	1905	1905	1905	1905	107
260	20231128	142600	347859631	1905	1905	1905	1905	1
261	20231128	142500	347857726	1905	1905	1905	1905	0
262	20231128	142400	347857726	1905	1905	1905	1905	0
263	20231128	142300	347857726	1905	1905	1905	1905	50
264	20231128	142200	347762476	1905	1905	1905	1905	1
265	20231128	142100	347760571	1904	1904	1904	1904	10
266	20231128	142000	347741531	1904	1907	1907	1904	200
267	20231128	141900	347360431	1904	1904	1904	1904	0
268	20231128	141800	347360431	1904	1904	1904	1904	0
269	20231128	141700	347360431	1904	1904	1904	1904	5
270	20231128	141600	347350911	1903	1903	1903	1903	1000
271	20231128	141500	345447911	1903	1903	1903	1903	100
272	20231128	141400	345257611	1903	1903	1903	1903	2004
273	20231128	141300	341443999	1903	1903	1903	1903	597
274	20231128	141200	340307908	1902	1902	1902	1902	0
275	20231128	141100	340307908	1902	1903	1903	1902	48
276	20231128	141000	340216603	1903	1903	1903	1903	8
277	20231128	140900	340201379	1902	1903	1903	1902	3084
278	20231128	140800	334333227	1904	1904	1904	1904	655
279	20231128	140700	333086107	1904	1905	1905	1904	1099
280	20231128	140600	330993512	1905	1905	1905	1905	318
281	20231128	140500	330387722	1905	1905	1905	1904	1295
282	20231128	140400	327920778	1905	1905	1905	1905	0
283	20231128	140300	327920778	1905	1905	1905	1905	21
284	20231128	140200	327880773	1905	1905	1905	1905	2
285	20231128	140100	327876963	1905	1905	1905	1905	38
286	20231128	140000	327804573	1905	1905	1905	1905	381
287	20231128	135900	327078768	1905	1905	1905	1905	0
288	20231128	135800	327078768	1905	1905	1905	1905	80
289	20231128	135700	326926368	1905	1905	1905	1905	969
290	20231128	135600	325080423	1905	1905	1905	1905	407
291	20231128	135500	324305088	1905	1905	1905	1905	151
292	20231128	135400	324017433	1905	1905	1905	1905	24
293	20231128	135300	323971713	1905	1905	1905	1905	0
294	20231128	135200	323971713	1905	1905	1905	1905	0
295	20231128	135100	323971713	1905	1908	1908	1905	11
296	20231128	135000	323950755	1905	1905	1905	1905	0
297	20231128	134900	323950755	1905	1906	1906	1905	1000
298	20231128	134800	322045751	1905	1905	1905	1905	0
299	20231128	134700	322045751	1905	1905	1905	1905	32
300	20231128	134600	321984791	1907	1907	1907	1907	100
301	20231128	134500	321794091	1905	1905	1905	1905	1056
302	20231128	134400	319782411	1905	1905	1905	1905	2120
303	20231128	134300	315743811	1905	1904	1905	1904	1499
304	20231128	134200	312888715	1905	1904	1905	1904	128
305	20231128	134100	312644975	1905	1905	1905	1905	105
306	20231128	134000	312444950	1904	1904	1904	1904	233
307	20231128	133900	312001318	1903	1903	1903	1903	980
308	20231128	133800	310136378	1903	1903	1903	1903	50
309	20231128	133700	310041228	1903	1903	1903	1903	0
310	20231128	133600	310041228	1903	1903	1903	1903	50
311	20231128	133500	309946078	1903	1903	1903	1903	81
312	20231128	133400	309791935	1903	1903	1903	1903	35
313	20231128	133300	309725330	1904	1904	1904	1904	17
314	20231128	133200	309692962	1904	1904	1904	1904	50
315	20231128	133100	309597762	1905	1905	1905	1905	0
316	20231128	133000	309597762	1905	1904	1905	1904	3
317	20231128	132900	309592049	1904	1904	1904	1904	98
318	20231128	132800	309405457	1905	1905	1905	1905	0
319	20231128	132700	309405457	1905	1904	1905	1904	110
320	20231128	132600	309196007	1905	1905	1905	1905	153
321	20231128	132500	308904542	1905	1905	1905	1905	212
322	20231128	132400	308500682	1904	1905	1905	1904	13
323	20231128	132300	308475918	1905	1905	1905	1905	0
324	20231128	132200	308475918	1905	1903	1905	1903	206
325	20231128	132100	308083898	1903	1903	1903	1903	1
326	20231128	132000	308081995	1903	1903	1903	1903	3
327	20231128	131900	308076286	1903	1903	1903	1903	1
328	20231128	131800	308074383	1903	1903	1903	1901	3450
329	20231128	131700	301513663	1902	1902	1902	1902	698
330	20231128	131600	300186067	1903	1903	1903	1903	133
331	20231128	131500	299932968	1903	1903	1903	1902	597
332	20231128	131400	298796947	1902	1903	1903	1902	10
333	20231128	131300	298777922	1903	1903	1903	1903	3
334	20231128	131200	298772213	1903	1902	1903	1902	35
335	20231128	131100	298705623	1903	1902	1903	1902	528
336	20231128	131000	297701357	1903	1903	1903	1903	7
337	20231128	130900	297688036	1903	1903	1903	1903	0
338	20231128	130800	297688036	1903	1903	1903	1903	8
339	20231128	130700	297672812	1903	1903	1903	1902	88
340	20231128	130600	297505407	1903	1903	1903	1902	711
341	20231128	130500	296153074	1902	1903	1903	1902	203
342	20231128	130400	295766865	1903	1902	1903	1902	800
343	20231128	130300	294245165	1902	1902	1902	1902	0
344	20231128	130200	294245165	1902	1902	1902	1902	910
345	20231128	130100	292514345	1903	1903	1903	1903	5
346	20231128	130000	292504830	1902	1902	1902	1902	599
347	20231128	125900	291365532	1902	1903	1903	1902	250
348	20231128	125800	290889882	1902	1903	1903	1902	460
349	20231128	125700	290014935	1903	1903	1903	1903	1
350	20231128	125600	290013032	1902	1902	1902	1902	0
351	20231128	125500	290013032	1902	1903	1903	1902	43
352	20231128	125400	289931206	1903	1903	1903	1903	111
353	20231128	125300	289719973	1903	1903	1903	1903	247
354	20231128	125200	289249932	1903	1903	1903	1903	757
355	20231128	125100	287809361	1903	1905	1905	1903	3540
356	20231128	125000	281072363	1905	1905	1905	1905	30
357	20231128	124900	281015213	1903	1903	1903	1903	3925
358	20231128	124800	273545938	1903	1904	1904	1903	1500
359	20231128	124700	270691310	1904	1904	1904	1904	460
360	20231128	124600	269815470	1903	1904	1904	1903	2261
361	20231128	124500	265511742	1903	1904	1904	1903	1340
362	20231128	124400	262961162	1904	1904	1904	1904	607
363	20231128	124300	261805434	1904	1904	1904	1904	2530
364	20231128	124200	256988314	1904	1904	1904	1904	200
365	20231128	124100	256607514	1905	1904	1905	1904	1601
366	20231128	124000	253559206	1904	1904	1904	1904	195
367	20231128	123900	253187926	1904	1904	1904	1904	1151
368	20231128	123800	250996422	1904	1904	1904	1903	522
369	20231128	123700	250002684	1903	1903	1903	1903	4636
370	20231128	123600	241180376	1903	1902	1903	1902	387
371	20231128	123500	240444039	1903	1903	1903	1903	12
372	20231128	123400	240421203	1903	1903	1903	1903	410
373	20231128	123300	239640973	1901	1906	1906	1901	10319
374	20231128	123200	220006899	1906	1907	1907	1905	3074
375	20231128	123100	214148998	1907	1907	1907	1907	445
376	20231128	123000	213300383	1907	1907	1907	1906	750
377	20231128	122900	211870826	1907	1908	1908	1907	2571
378	20231128	122800	206967914	1908	1910	1910	1907	8796
379	20231128	122700	190184583	1911	1911	1911	1911	100
380	20231128	122600	189993483	1911	1911	1911	1911	29
381	20231128	122500	189938064	1911	1911	1911	1911	2
382	20231128	122400	189934242	1910	1910	1910	1910	500
383	20231128	122300	188979242	1911	1911	1911	1911	5
384	20231128	122200	188969687	1911	1911	1911	1911	1
385	20231128	122100	188967776	1912	1912	1912	1912	0
386	20231128	122000	188967776	1912	1912	1912	1912	0
387	20231128	121900	188967776	1912	1912	1912	1910	1706
388	20231128	121800	185709170	1912	1912	1912	1912	24
389	20231128	121700	185663282	1912	1912	1912	1912	4
390	20231128	121600	185655634	1912	1912	1912	1912	6
391	20231128	121500	185644162	1913	1913	1913	1913	0
392	20231128	121400	185644162	1913	1913	1913	1913	0
393	20231128	121300	185644162	1913	1913	1913	1913	2
394	20231128	121200	185640336	1912	1912	1912	1912	0
395	20231128	121100	185640336	1912	1912	1912	1912	20
396	20231128	121000	185602096	1913	1913	1913	1913	0
397	20231128	120900	185602096	1913	1913	1913	1913	101
398	20231128	120800	185408883	1910	1910	1910	1910	500
399	20231128	120700	184453883	1913	1913	1913	1913	1
400	20231128	120600	184451970	1913	1913	1913	1913	200
401	20231128	120500	184069370	1913	1913	1913	1910	56
402	20231128	120400	183962380	1914	1914	1914	1914	0
403	20231128	120300	183962380	1914	1914	1914	1914	0
404	20231128	120200	183962380	1914	1914	1914	1914	0
405	20231128	120100	183962380	1914	1914	1914	1914	0
406	20231128	120000	183962380	1914	1914	1914	1914	0
407	20231128	115900	183962380	1914	1914	1914	1914	100
408	20231128	115800	183770980	1914	1914	1914	1914	0
409	20231128	115700	183770980	1914	1914	1914	1914	0
410	20231128	115600	183770980	1914	1914	1914	1914	0
411	20231128	115500	183770980	1914	1914	1914	1914	0
412	20231128	115400	183770980	1914	1914	1914	1914	0
413	20231128	115300	183770980	1914	1914	1914	1914	0
414	20231128	115200	183770980	1914	1914	1914	1914	0
415	20231128	115100	183770980	1914	1914	1914	1914	1
416	20231128	115000	183769066	1915	1915	1915	1915	0
417	20231128	114900	183769066	1915	1915	1915	1915	0
418	20231128	114800	183769066	1915	1910	1915	1910	201
419	20231128	114700	183385146	1910	1910	1910	1910	1045
420	20231128	114600	181389196	1910	1910	1910	1910	0
421	20231128	114500	181389196	1910	1910	1910	1910	10
422	20231128	114400	181370096	1910	1908	1910	1908	11
423	20231128	114300	181349088	1910	1908	1910	1908	122
424	20231128	114200	181116292	1908	1910	1910	1908	1335
425	20231128	114100	178567949	1910	1910	1910	1909	325
426	20231128	114000	177947211	1910	1910	1910	1910	63
427	20231128	113900	177826881	1910	1910	1910	1910	300
428	20231128	113800	177253881	1910	1910	1910	1910	85
429	20231128	113700	177091531	1910	1910	1910	1910	0
430	20231128	113600	177091531	1910	1910	1910	1910	10
431	20231128	113500	177072431	1910	1908	1910	1908	335
432	20231128	113400	176433249	1908	1910	1910	1908	15033
433	20231128	113300	147740108	1911	1912	1912	1911	21
434	20231128	113200	147699976	1910	1912	1912	1910	1210
435	20231128	113100	145388855	1910	1911	1911	1910	5216
436	20231128	113000	135424280	1912	1912	1912	1912	178
437	20231128	112900	135083944	1912	1915	1915	1912	4210
438	20231128	112800	127032161	1914	1915	1915	1914	1751
439	20231128	112700	123680496	1915	1915	1915	1915	20
440	20231128	112600	123642196	1915	1915	1915	1915	0
441	20231128	112500	123642196	1915	1915	1915	1915	0
442	20231128	112400	123642196	1915	1915	1915	1915	129
443	20231128	112300	123395161	1915	1915	1915	1915	0
444	20231128	112200	123395161	1915	1915	1915	1915	0
445	20231128	112100	123395161	1915	1915	1915	1915	0
446	20231128	112000	123395161	1915	1915	1915	1915	0
447	20231128	111900	123395161	1915	1915	1915	1915	501
448	20231128	111800	122435746	1915	1915	1915	1915	1
449	20231128	111700	122433831	1915	1915	1915	1915	0
450	20231128	111600	122433831	1915	1915	1915	1915	0
451	20231128	111500	122433831	1915	1915	1915	1915	20
452	20231128	111400	122395531	1915	1915	1915	1915	0
453	20231128	111300	122395531	1915	1915	1915	1915	0
454	20231128	111200	122395531	1915	1915	1915	1915	500
455	20231128	111100	121438031	1915	1915	1915	1915	0
456	20231128	111000	121438031	1915	1915	1915	1915	1
457	20231128	110900	121436116	1915	1915	1915	1915	11
458	20231128	110800	121415051	1915	1914	1915	1914	7
459	20231128	110700	121401647	1913	1914	1914	1913	20
460	20231128	110600	121363370	1915	1914	1915	1914	112
461	20231128	110500	121148990	1915	1915	1915	1915	0
462	20231128	110400	121148990	1915	1915	1915	1915	50
463	20231128	110300	121053240	1915	1915	1915	1915	100
464	20231128	110200	120861740	1914	1914	1914	1914	0
465	20231128	110100	120861740	1914	1914	1914	1914	95
466	20231128	110000	120679910	1915	1915	1915	1915	65
467	20231128	105900	120555435	1915	1915	1915	1915	0
468	20231128	105800	120555435	1915	1915	1915	1915	0
469	20231128	105700	120555435	1915	1915	1915	1915	0
470	20231128	105600	120555435	1915	1915	1915	1915	268
471	20231128	105500	120042215	1915	1915	1915	1915	0
472	20231128	105400	120042215	1915	1916	1916	1915	272
473	20231128	105300	119521315	1916	1916	1916	1916	0
474	20231128	105200	119521315	1916	1916	1916	1916	0
475	20231128	105100	119521315	1916	1916	1916	1916	0
476	20231128	105000	119521315	1916	1915	1916	1915	453
477	20231128	104900	118653767	1916	1916	1916	1916	0
478	20231128	104800	118653767	1916	1916	1916	1916	0
479	20231128	104700	118653767	1916	1916	1916	1916	0
480	20231128	104600	118653767	1916	1916	1916	1916	4
481	20231128	104500	118646103	1915	1914	1915	1914	1470
482	20231128	104400	115831089	1914	1913	1914	1913	1617
483	20231128	104300	112736166	1913	1913	1913	1913	550
484	20231128	104200	111684016	1913	1913	1913	1913	188
485	20231128	104100	111324372	1912	1913	1913	1912	491
486	20231128	104000	110385579	1912	1913	1913	1912	40
487	20231128	103900	110309089	1913	1912	1913	1911	3420
488	20231128	103800	103771052	1913	1913	1913	1913	75
489	20231128	103700	103627577	1912	1913	1913	1912	7
490	20231128	103600	103614191	1912	1912	1912	1912	240
491	20231128	103500	103155311	1912	1912	1912	1912	260
492	20231128	103400	102658191	1913	1912	1913	1912	201
493	20231128	103300	102273878	1912	1912	1912	1912	435
494	20231128	103200	101442158	1912	1912	1912	1912	0
495	20231128	103100	101442158	1912	1912	1912	1912	500
496	20231128	103000	100486158	1912	1912	1912	1912	500
497	20231128	102900	99530158	1913	1913	1913	1912	184
498	20231128	102800	99178216	1913	1913	1913	1913	0
499	20231128	102700	99178216	1913	1913	1913	1913	0
500	20231128	102600	99178216	1913	1913	1913	1913	74
501	20231128	102500	99036654	1915	1915	1915	1915	0
502	20231128	102400	99036654	1915	1913	1915	1913	3
503	20231128	102300	99030913	1913	1913	1913	1913	1
504	20231128	102200	99029000	1913	1913	1913	1913	1
505	20231128	102100	99027087	1915	1915	1915	1915	2
506	20231128	102000	99023257	1912	1912	1912	1912	21
507	20231128	101900	98983105	1912	1912	1912	1912	17
508	20231128	101800	98950601	1912	1915	1915	1912	202
509	20231128	101700	98564374	1915	1915	1915	1915	3
510	20231128	101600	98558629	1915	1912	1915	1911	362
511	20231128	101500	97866646	1915	1915	1915	1915	11
512	20231128	101400	97845581	1915	1915	1915	1915	0
513	20231128	101300	97845581	1915	1915	1915	1915	0
514	20231128	101200	97845581	1915	1913	1915	1912	224
515	20231128	101100	97417235	1915	1915	1915	1915	0
516	20231128	101000	97417235	1915	1915	1915	1915	14
517	20231128	100900	97390425	1915	1915	1915	1915	0
518	20231128	100800	97390425	1915	1915	1915	1915	0
519	20231128	100700	97390425	1915	1915	1915	1915	0
520	20231128	100600	97390425	1915	1913	1915	1912	352
521	20231128	100500	96717397	1915	1915	1915	1915	50
522	20231128	100400	96621647	1915	1915	1915	1915	0
523	20231128	100300	96621647	1915	1915	1915	1915	10
524	20231128	100200	96602497	1915	1915	1915	1915	0
525	20231128	100100	96602497	1915	1915	1915	1915	7
526	20231128	100000	96589092	1917	1917	1917	1917	0
527	20231128	095900	96589092	1917	1917	1917	1917	0
528	20231128	095800	96589092	1917	1917	1917	1917	0
529	20231128	095700	96589092	1917	1917	1917	1917	0
530	20231128	095600	96589092	1917	1911	1918	1911	187
531	20231128	095500	96230888	1911	1918	1918	1911	551
532	20231128	095400	95177620	1917	1917	1917	1917	50
533	20231128	095300	95081770	1917	1916	1917	1916	326
534	20231128	095200	94457101	1916	1916	1916	1916	199
535	20231128	095100	94075817	1916	1911	1916	1911	21
536	20231128	095000	94035681	1910	1913	1913	1910	262
537	20231128	094900	93534909	1917	1917	1917	1917	0
538	20231128	094800	93534909	1917	1915	1917	1915	33
539	20231128	094700	93471708	1917	1917	1917	1917	522
540	20231128	094600	92471034	1917	1917	1917	1917	2
541	20231128	094500	92467200	1910	1910	1910	1910	1
542	20231128	094400	92465290	1917	1917	1917	1917	0
543	20231128	094300	92465290	1917	1917	1917	1917	0
544	20231128	094200	92465290	1917	1917	1917	1917	1
545	20231128	094100	92463373	1917	1917	1917	1917	14
546	20231128	094000	92436535	1917	1911	1917	1910	793
547	20231128	093900	90921145	1917	1917	1917	1917	4
548	20231128	093800	90913477	1917	1911	1917	1911	1318
549	20231128	093700	88394629	1911	1911	1911	1911	266
550	20231128	093600	87886303	1911	1911	1911	1911	253
551	20231128	093500	87402820	1911	1911	1911	1909	184
552	20231128	093400	87051405	1911	1913	1914	1911	644
553	20231128	093300	85820675	1915	1915	1915	1914	8
554	20231128	093200	85805356	1916	1916	1916	1915	211
555	20231128	093100	85401280	1916	1915	1916	1915	453
556	20231128	093000	84533784	1915	1915	1916	1915	105
557	20231128	092900	84332616	1917	1916	1917	1908	3302
558	20231128	092800	78020229	1917	1917	1917	1917	99
559	20231128	092700	77830446	1917	1916	1917	1916	26
560	20231128	092600	77780629	1917	1918	1918	1917	96
561	20231128	092500	77596502	1920	1920	1920	1918	3323
562	20231128	092400	71221053	1921	1920	1921	1920	123
563	20231128	092300	70984866	1921	1921	1922	1919	5949
564	20231128	092200	59565349	1921	1922	1922	1921	156
565	20231128	092100	59265667	1922	1921	1922	1921	652
566	20231128	092000	58013172	1922	1923	1923	1922	1641
567	20231128	091900	54859165	1923	1923	1924	1922	204
568	20231128	091800	54467061	1925	1922	1925	1922	1496
569	20231128	091700	51591731	1922	1922	1923	1922	3102
570	20231128	091600	45629685	1920	1922	1922	1920	3005
571	20231128	091500	39854081	1923	1923	1923	1923	494
572	20231128	091400	38904119	1923	1923	1925	1923	907
573	20231128	091300	37159169	1925	1924	1925	1923	1812
574	20231128	091200	33671642	1925	1925	1925	1924	902
575	20231128	091100	31935592	1926	1920	1926	1920	5226
576	20231128	091000	21893614	1919	1918	1919	1918	1373
577	20231128	090900	19259043	1913	1913	1913	1913	1399
578	20231128	090800	16582756	1913	1913	1913	1913	21
579	20231128	090700	16542583	1913	1913	1913	1911	3149
580	20231128	090600	10521301	1913	1918	1918	1913	2520
581	20231128	090500	5699478	1917	1918	1918	1917	101
582	20231128	090400	5505839	1919	1919	1919	1919	3
583	20231128	090300	5500082	1920	1919	1920	1919	169
584	20231128	090200	5175617	1918	1920	1920	1918	111
585	20231128	090100	4962648	1920	1920	1920	1920	126
586	20231128	090000	4720728	1912	1912	1912	1912	2419