KissMeData/031510/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	191100	144235416	1941	1941	1941	1941	3013
3	20231129	191000	144235416	1941	1941	1941	1941	0
4	20231129	190900	144235416	1941	1941	1941	1941	0
5	20231129	190800	144235416	1941	1941	1941	1941	0
6	20231129	190700	144235416	1941	1941	1941	1941	0
7	20231129	190600	144235416	1941	1941	1941	1941	0
8	20231129	190500	144235416	1941	1941	1941	1941	0
9	20231129	190400	144235416	1941	1941	1941	1941	0
10	20231129	190300	144235416	1941	1941	1941	1941	0
11	20231129	190200	144235416	1941	1941	1941	1941	0
12	20231129	190100	144235416	1941	1941	1941	1941	0
13	20231129	190000	144235416	1941	1941	1941	1941	0
14	20231129	185900	144235416	1941	1941	1941	1941	0
15	20231129	185800	144235416	1941	1941	1941	1941	0
16	20231129	185700	144235416	1941	1941	1941	1941	0
17	20231129	185600	144235416	1941	1941	1941	1941	0
18	20231129	185500	144235416	1941	1941	1941	1941	0
19	20231129	185400	144235416	1941	1941	1941	1941	0
20	20231129	185300	144235416	1941	1941	1941	1941	0
21	20231129	185200	144235416	1941	1941	1941	1941	0
22	20231129	185100	144235416	1941	1941	1941	1941	0
23	20231129	185000	144235416	1941	1941	1941	1941	0
24	20231129	184900	144235416	1941	1941	1941	1941	0
25	20231129	184800	144235416	1941	1941	1941	1941	0
26	20231129	184700	144235416	1941	1941	1941	1941	0
27	20231129	184600	144235416	1941	1941	1941	1941	0
28	20231129	184500	144235416	1941	1941	1941	1941	0
29	20231129	184400	144235416	1941	1941	1941	1941	0
30	20231129	184300	144235416	1941	1941	1941	1941	0
31	20231129	184200	144235416	1941	1941	1941	1941	0
32	20231129	184100	144235416	1941	1941	1941	1941	3013
33	20231129	184000	144235416	1941	1941	1941	1941	0
34	20231129	183900	144235416	1941	1941	1941	1941	0
35	20231129	183800	144235416	1941	1941	1941	1941	0
36	20231129	183700	144235416	1941	1941	1941	1941	0
37	20231129	183600	144235416	1941	1941	1941	1941	0
38	20231129	183500	144235416	1941	1941	1941	1941	0
39	20231129	183400	144235416	1941	1941	1941	1941	0
40	20231129	183300	144235416	1941	1941	1941	1941	0
41	20231129	183200	144235416	1941	1941	1941	1941	0
42	20231129	183100	144235416	1941	1941	1941	1941	0
43	20231129	183000	144235416	1941	1941	1941	1941	0
44	20231129	182900	144235416	1941	1941	1941	1941	0
45	20231129	182800	144235416	1941	1941	1941	1941	0
46	20231129	182700	144235416	1941	1941	1941	1941	0
47	20231129	182600	144235416	1941	1941	1941	1941	0
48	20231129	182500	144235416	1941	1941	1941	1941	0
49	20231129	182400	144235416	1941	1941	1941	1941	0
50	20231129	182300	144235416	1941	1941	1941	1941	0
51	20231129	182200	144235416	1941	1941	1941	1941	0
52	20231129	182100	144235416	1941	1941	1941	1941	0
53	20231129	182000	144235416	1941	1941	1941	1941	0
54	20231129	181900	144235416	1941	1941	1941	1941	0
55	20231129	181800	144235416	1941	1941	1941	1941	0
56	20231129	181700	144235416	1941	1941	1941	1941	0
57	20231129	181600	144235416	1941	1941	1941	1941	0
58	20231129	181500	144235416	1941	1941	1941	1941	0
59	20231129	181400	144235416	1941	1941	1941	1941	0
60	20231129	181300	144235416	1941	1941	1941	1941	0
61	20231129	181200	144235416	1941	1941	1941	1941	0
62	20231129	181100	144235416	1941	1941	1941	1941	3013
63	20231129	181000	144235416	1941	1941	1941	1941	0
64	20231129	180900	144235416	1941	1941	1941	1941	0
65	20231129	180800	144235416	1941	1941	1941	1941	0
66	20231129	180700	144235416	1941	1941	1941	1941	0
67	20231129	180600	144235416	1941	1941	1941	1941	0
68	20231129	180500	144235416	1941	1941	1941	1941	0
69	20231129	180400	144235416	1941	1941	1941	1941	0
70	20231129	180300	144235416	1941	1941	1941	1941	0
71	20231129	180200	144235416	1941	1941	1941	1941	0
72	20231129	180100	144235416	1941	1941	1941	1941	0
73	20231129	180000	144235416	1941	1941	1941	1941	0
74	20231129	175900	144235416	1941	1941	1941	1941	0
75	20231129	175800	144235416	1941	1941	1941	1941	0
76	20231129	175700	144235416	1941	1941	1941	1941	0
77	20231129	175600	144235416	1941	1941	1941	1941	0
78	20231129	175500	144235416	1941	1941	1941	1941	0
79	20231129	175400	144235416	1941	1941	1941	1941	0
80	20231129	175300	144235416	1941	1941	1941	1941	0
81	20231129	175200	144235416	1941	1941	1941	1941	0
82	20231129	175100	144235416	1941	1941	1941	1941	0
83	20231129	175000	144235416	1941	1941	1941	1941	0
84	20231129	174900	144235416	1941	1941	1941	1941	0
85	20231129	174800	144235416	1941	1941	1941	1941	0
86	20231129	174700	144235416	1941	1941	1941	1941	0
87	20231129	174600	144235416	1941	1941	1941	1941	0
88	20231129	174500	144235416	1941	1941	1941	1941	0
89	20231129	174400	144235416	1941	1941	1941	1941	0
90	20231129	174300	144235416	1941	1941	1941	1941	0
91	20231129	174200	144235416	1941	1941	1941	1941	0
92	20231129	174100	144235416	1941	1941	1941	1941	3013
93	20231129	174000	144235416	1941	1941	1941	1941	0
94	20231129	173900	144235416	1941	1941	1941	1941	0
95	20231129	173800	144235416	1941	1941	1941	1941	0
96	20231129	173700	144235416	1941	1941	1941	1941	0
97	20231129	173600	144235416	1941	1941	1941	1941	0
98	20231129	173500	144235416	1941	1941	1941	1941	0
99	20231129	173400	144235416	1941	1941	1941	1941	0
100	20231129	173300	144235416	1941	1941	1941	1941	0
101	20231129	173200	144235416	1941	1941	1941	1941	0
102	20231129	173100	144235416	1941	1941	1941	1941	0
103	20231129	173000	144235416	1941	1941	1941	1941	0
104	20231129	172900	144235416	1941	1941	1941	1941	0
105	20231129	172800	144235416	1941	1941	1941	1941	0
106	20231129	172700	144235416	1941	1941	1941	1941	0
107	20231129	172600	144235416	1941	1941	1941	1941	0
108	20231129	172500	144235416	1941	1941	1941	1941	0
109	20231129	172400	144235416	1941	1941	1941	1941	0
110	20231129	172300	144235416	1941	1941	1941	1941	0
111	20231129	172200	144235416	1941	1941	1941	1941	0
112	20231129	172100	144235416	1941	1941	1941	1941	0
113	20231129	172000	144235416	1941	1941	1941	1941	0
114	20231129	171900	144235416	1941	1941	1941	1941	0
115	20231129	171800	144235416	1941	1941	1941	1941	0
116	20231129	171700	144235416	1941	1941	1941	1941	0
117	20231129	171600	144235416	1941	1941	1941	1941	0
118	20231129	171500	144235416	1941	1941	1941	1941	0
119	20231129	171400	144235416	1941	1941	1941	1941	0
120	20231129	171300	144235416	1941	1941	1941	1941	0
121	20231129	171200	144235416	1941	1941	1941	1941	0
122	20231129	171100	144235416	1941	1941	1941	1941	3013
123	20231129	171000	144235416	1941	1941	1941	1941	0
124	20231129	170900	144235416	1941	1941	1941	1941	0
125	20231129	170800	144235416	1941	1941	1941	1941	0
126	20231129	170700	144235416	1941	1941	1941	1941	0
127	20231129	170600	144235416	1941	1941	1941	1941	0
128	20231129	170500	144235416	1941	1941	1941	1941	0
129	20231129	170400	144235416	1941	1941	1941	1941	0
130	20231129	170300	144235416	1941	1941	1941	1941	0
131	20231129	170200	144235416	1941	1941	1941	1941	0
132	20231129	170100	144235416	1941	1941	1941	1941	0
133	20231129	170000	144235416	1941	1941	1941	1941	0
134	20231129	165900	144235416	1941	1941	1941	1941	0
135	20231129	165800	144235416	1941	1941	1941	1941	0
136	20231129	165700	144235416	1941	1941	1941	1941	0
137	20231129	165600	144235416	1941	1941	1941	1941	0
138	20231129	165500	144235416	1941	1941	1941	1941	0
139	20231129	165400	144235416	1941	1941	1941	1941	0
140	20231129	165300	144235416	1941	1941	1941	1941	0
141	20231129	165200	144235416	1941	1941	1941	1941	0
142	20231129	165100	144235416	1941	1941	1941	1941	0
143	20231129	165000	144235416	1941	1941	1941	1941	0
144	20231129	164900	144235416	1941	1941	1941	1941	0
145	20231129	164800	144235416	1941	1941	1941	1941	0
146	20231129	164700	144235416	1941	1941	1941	1941	0
147	20231129	164600	144235416	1941	1941	1941	1941	0
148	20231129	164500	144235416	1941	1941	1941	1941	0
149	20231129	164400	144235416	1941	1941	1941	1941	0
150	20231129	164300	144235416	1941	1941	1941	1941	0
151	20231129	164200	144235416	1941	1941	1941	1941	0
152	20231129	164100	144235416	1941	1941	1941	1941	3013
153	20231129	164000	144235416	1941	1941	1941	1941	0
154	20231129	163900	144235416	1941	1941	1941	1941	0
155	20231129	163800	144235416	1941	1941	1941	1941	0
156	20231129	163700	144235416	1941	1941	1941	1941	0
157	20231129	163600	144235416	1941	1941	1941	1941	0
158	20231129	163500	144235416	1941	1941	1941	1941	0
159	20231129	163400	144235416	1941	1941	1941	1941	0
160	20231129	163300	144235416	1941	1941	1941	1941	0
161	20231129	163200	144235416	1941	1941	1941	1941	0
162	20231129	163100	144235416	1941	1941	1941	1941	0
163	20231129	163000	144235416	1941	1941	1941	1941	0
164	20231129	162900	144235416	1941	1941	1941	1941	0
165	20231129	162800	144235416	1941	1941	1941	1941	0
166	20231129	162700	144235416	1941	1941	1941	1941	0
167	20231129	162600	144235416	1941	1941	1941	1941	0
168	20231129	162500	144235416	1941	1941	1941	1941	0
169	20231129	162400	144235416	1941	1941	1941	1941	0
170	20231129	162300	144235416	1941	1941	1941	1941	0
171	20231129	162200	144235416	1941	1941	1941	1941	0
172	20231129	162100	144235416	1941	1941	1941	1941	0
173	20231129	162000	144235416	1941	1941	1941	1941	0
174	20231129	161900	144235416	1941	1941	1941	1941	0
175	20231129	161800	144235416	1941	1941	1941	1941	0
176	20231129	161700	144235416	1941	1941	1941	1941	0
177	20231129	161600	144235416	1941	1941	1941	1941	0
178	20231129	161500	144235416	1941	1941	1941	1941	0
179	20231129	161400	144235416	1941	1941	1941	1941	0
180	20231129	161300	144235416	1941	1941	1941	1941	0
181	20231129	161200	144235416	1941	1941	1941	1941	0
182	20231129	161100	144235416	1941	1941	1941	1941	3013
183	20231129	161000	144235416	1941	1941	1941	1941	0
184	20231129	160900	144235416	1941	1941	1941	1941	0
185	20231129	160800	144235416	1941	1941	1941	1941	0
186	20231129	160700	144235416	1941	1941	1941	1941	0
187	20231129	160600	144235416	1941	1941	1941	1941	0
188	20231129	160500	144235416	1941	1941	1941	1941	0
189	20231129	160400	144235416	1941	1941	1941	1941	0
190	20231129	160300	144235416	1941	1941	1941	1941	0
191	20231129	160200	144235416	1941	1941	1941	1941	0
192	20231129	160100	144235416	1941	1941	1941	1941	0
193	20231129	160000	144235416	1941	1941	1941	1941	0
194	20231129	155900	144235416	1941	1941	1941	1941	0
195	20231129	155800	144235416	1941	1941	1941	1941	0
196	20231129	155700	144235416	1941	1941	1941	1941	0
197	20231129	155600	144235416	1941	1941	1941	1941	0
198	20231129	155500	144235416	1941	1941	1941	1941	0
199	20231129	155400	144235416	1941	1941	1941	1941	0
200	20231129	155300	144235416	1941	1941	1941	1941	0
201	20231129	155200	144235416	1941	1941	1941	1941	0
202	20231129	155100	144235416	1941	1941	1941	1941	0
203	20231129	155000	144235416	1941	1941	1941	1941	0
204	20231129	154900	144235416	1941	1941	1941	1941	0
205	20231129	154800	144235416	1941	1941	1941	1941	0
206	20231129	154700	144235416	1941	1941	1941	1941	0
207	20231129	154600	144235416	1941	1941	1941	1941	0
208	20231129	154500	144235416	1941	1941	1941	1941	0
209	20231129	154400	144235416	1941	1941	1941	1941	0
210	20231129	154300	144235416	1941	1941	1941	1941	0
211	20231129	154200	144235416	1941	1941	1941	1941	0
212	20231129	154100	144235416	1941	1941	1941	1941	3013
213	20231129	154000	144235416	1941	1941	1941	1941	0
214	20231129	153900	144235416	1941	1941	1941	1941	0
215	20231129	153800	144235416	1941	1941	1941	1941	0
216	20231129	153700	144235416	1941	1941	1941	1941	0
217	20231129	153600	144235416	1941	1941	1941	1941	0
218	20231129	153500	144235416	1941	1941	1941	1941	0
219	20231129	153400	144235416	1941	1941	1941	1941	0
220	20231129	153300	144235416	1941	1941	1941	1941	0
221	20231129	153200	144235416	1941	1941	1941	1941	0
222	20231129	153100	144235416	1941	1941	1941	1941	0
223	20231129	153000	144235416	1941	1941	1941	1941	3013
224	20231129	152900	138387183	1942	1942	1942	1942	0
225	20231129	152800	138387183	1942	1942	1942	1942	0
226	20231129	152700	138387183	1942	1942	1942	1942	0
227	20231129	152600	138387183	1942	1942	1942	1942	0
228	20231129	152500	138387183	1942	1942	1942	1942	0
229	20231129	152400	138387183	1942	1942	1942	1942	0
230	20231129	152300	138387183	1942	1942	1942	1942	0
231	20231129	152200	138387183	1942	1942	1942	1942	0
232	20231129	152100	138387183	1942	1942	1942	1942	0
233	20231129	152000	138387183	1942	1942	1942	1942	0
234	20231129	151900	138387183	1942	1933	1942	1933	2719
235	20231129	151800	133124885	1931	1931	1931	1931	0
236	20231129	151700	133124885	1931	1931	1931	1931	0
237	20231129	151600	133124885	1931	1931	1931	1931	33
238	20231129	151500	133061162	1933	1933	1933	1933	0
239	20231129	151400	133061162	1933	1933	1933	1933	0
240	20231129	151300	133061162	1933	1933	1933	1933	2
241	20231129	151200	133057296	1931	1931	1931	1931	0
242	20231129	151100	133057296	1931	1932	1932	1931	374
243	20231129	151000	132335094	1933	1934	1934	1933	10
244	20231129	150900	132315759	1932	1933	1933	1932	59
245	20231129	150800	132201713	1937	1937	1937	1937	27
246	20231129	150700	132149414	1933	1933	1933	1933	95
247	20231129	150600	131965779	1933	1933	1933	1933	176
248	20231129	150500	131625571	1933	1933	1933	1933	29
249	20231129	150400	131569514	1933	1933	1933	1933	18
250	20231129	150300	131534720	1933	1933	1933	1933	0
251	20231129	150200	131534720	1933	1933	1933	1933	0
252	20231129	150100	131534720	1933	1933	1933	1933	53
253	20231129	150000	131432271	1933	1933	1933	1933	257
254	20231129	145900	130935490	1933	1933	1933	1933	374
255	20231129	145800	130212548	1938	1938	1938	1938	0
256	20231129	145700	130212548	1938	1938	1938	1938	0
257	20231129	145600	130212548	1938	1938	1938	1938	0
258	20231129	145500	130212548	1938	1933	1938	1933	165
259	20231129	145400	129893284	1933	1933	1933	1933	92
260	20231129	145300	129715448	1933	1933	1933	1933	1
261	20231129	145200	129713515	1935	1935	1935	1935	0
262	20231129	145100	129713515	1935	1935	1935	1935	132
263	20231129	145000	129458095	1935	1935	1935	1935	18
264	20231129	144900	129423265	1935	1935	1935	1935	250
265	20231129	144800	128939515	1938	1938	1938	1938	0
266	20231129	144700	128939515	1938	1938	1938	1938	38
267	20231129	144600	128865871	1938	1938	1938	1938	1
268	20231129	144500	128863933	1933	1933	1933	1933	440
269	20231129	144400	128013413	1933	1933	1933	1933	440
270	20231129	144300	127162893	1933	1933	1933	1933	0
271	20231129	144200	127162893	1933	1933	1933	1933	0
272	20231129	144100	127162893	1933	1933	1933	1933	53
273	20231129	144000	127060444	1933	1933	1933	1933	1
274	20231129	143900	127058511	1939	1936	1939	1936	73
275	20231129	143800	126917042	1933	1933	1933	1933	0
276	20231129	143700	126917042	1933	1933	1933	1933	932
277	20231129	143600	125115486	1939	1939	1939	1939	0
278	20231129	143500	125115486	1939	1939	1939	1939	0
279	20231129	143400	125115486	1939	1939	1939	1939	0
280	20231129	143300	125115486	1939	1939	1939	1938	104
281	20231129	143200	124913855	1936	1939	1940	1936	972
282	20231129	143100	123031096	1942	1942	1942	1942	0
283	20231129	143000	123031096	1942	1938	1942	1938	399
284	20231129	142900	122257826	1938	1938	1938	1938	0
285	20231129	142800	122257826	1938	1938	1938	1938	0
286	20231129	142700	122257826	1938	1938	1938	1938	0
287	20231129	142600	122257826	1938	1938	1938	1938	0
288	20231129	142500	122257826	1938	1938	1938	1938	0
289	20231129	142400	122257826	1938	1942	1943	1938	11
290	20231129	142300	122236464	1943	1940	1943	1940	73
291	20231129	142200	122094703	1936	1936	1936	1936	0
292	20231129	142100	122094703	1936	1936	1936	1936	53
293	20231129	142000	121992095	1936	1936	1936	1936	66
294	20231129	141900	121864319	1941	1941	1941	1941	0
295	20231129	141800	121864319	1941	1941	1941	1941	0
296	20231129	141700	121864319	1941	1941	1941	1941	0
297	20231129	141600	121864319	1941	1941	1941	1941	0
298	20231129	141500	121864319	1941	1941	1941	1941	73
299	20231129	141400	121722626	1941	1941	1941	1941	0
300	20231129	141300	121722626	1941	1941	1941	1941	6
301	20231129	141200	121710980	1942	1942	1942	1942	0
302	20231129	141100	121710980	1942	1935	1942	1935	26
303	20231129	141000	121660495	1943	1942	1943	1941	554
304	20231129	140900	120584595	1934	1934	1934	1934	833
305	20231129	140800	118973573	1934	1934	1934	1934	1
306	20231129	140700	118971639	1943	1936	1943	1936	73
307	20231129	140600	118830078	1934	1936	1936	1934	7
308	20231129	140500	118816528	1933	1933	1933	1933	0
309	20231129	140400	118816528	1933	1933	1933	1933	46
310	20231129	140300	118727610	1933	1933	1933	1933	164
311	20231129	140200	118410598	1933	1933	1933	1933	0
312	20231129	140100	118410598	1933	1933	1933	1933	53
313	20231129	140000	118308149	1933	1933	1933	1933	0
314	20231129	135900	118308149	1933	1936	1936	1933	50
315	20231129	135800	118211487	1936	1936	1936	1936	0
316	20231129	135700	118211487	1936	1933	1936	1931	310
317	20231129	135600	117612557	1934	1934	1934	1934	0
318	20231129	135500	117612557	1934	1934	1934	1934	325
319	20231129	135400	116984007	1934	1933	1934	1933	1169
320	20231129	135300	114724270	1936	1936	1936	1936	0
321	20231129	135200	114724270	1936	1936	1936	1936	1
322	20231129	135100	114722334	1936	1933	1936	1933	181
323	20231129	135000	114372077	1932	1932	1932	1932	0
324	20231129	134900	114372077	1932	1932	1932	1932	319
325	20231129	134800	113755769	1936	1936	1936	1936	0
326	20231129	134700	113755769	1936	1936	1936	1936	19
327	20231129	134600	113718985	1932	1932	1932	1932	0
328	20231129	134500	113718985	1932	1932	1932	1932	0
329	20231129	134400	113718985	1932	1932	1932	1932	111
330	20231129	134300	113504533	1936	1936	1936	1936	0
331	20231129	134200	113504533	1936	1936	1936	1936	0
332	20231129	134100	113504533	1936	1936	1936	1936	26
333	20231129	134000	113454197	1936	1936	1936	1936	1
334	20231129	133900	113452261	1936	1930	1936	1930	208
335	20231129	133800	113050521	1930	1930	1930	1930	0
336	20231129	133700	113050521	1930	1930	1930	1930	190
337	20231129	133600	112683821	1936	1936	1936	1936	1
338	20231129	133500	112681885	1936	1931	1936	1931	74
339	20231129	133400	112538736	1930	1930	1930	1930	46
340	20231129	133300	112449956	1931	1931	1931	1931	0
341	20231129	133200	112449956	1931	1931	1931	1931	0
342	20231129	133100	112449956	1931	1930	1931	1930	530
343	20231129	133000	111427026	1931	1932	1932	1931	196
344	20231129	132900	111048522	1932	1934	1934	1932	146
345	20231129	132800	110766396	1936	1936	1936	1936	0
346	20231129	132700	110766396	1936	1936	1936	1936	0
347	20231129	132600	110766396	1936	1936	1936	1936	0
348	20231129	132500	110766396	1936	1936	1936	1936	218
349	20231129	132400	110344348	1936	1940	1940	1936	189
350	20231129	132300	109978440	1940	1940	1940	1940	139
351	20231129	132200	109708780	1932	1932	1932	1932	0
352	20231129	132100	109708780	1932	1932	1932	1932	53
353	20231129	132000	109606384	1932	1931	1932	1931	387
354	20231129	131900	108859086	1940	1931	1940	1931	608
355	20231129	131800	107684372	1940	1940	1940	1940	356
356	20231129	131700	106993732	1931	1931	1931	1931	0
357	20231129	131600	106993732	1931	1931	1931	1931	0
358	20231129	131500	106993732	1931	1932	1932	1931	815
359	20231129	131400	105419478	1933	1935	1935	1933	1213
360	20231129	131300	103073729	1940	1940	1940	1940	0
361	20231129	131200	103073729	1940	1940	1940	1940	0
362	20231129	131100	103073729	1940	1933	1940	1933	56
363	20231129	131000	102965460	1933	1941	1943	1933	158
364	20231129	130900	102658676	1933	1934	1934	1933	318
365	20231129	130800	102043719	1934	1934	1934	1934	0
366	20231129	130700	102043719	1934	1934	1934	1934	0
367	20231129	130600	102043719	1934	1934	1934	1934	0
368	20231129	130500	102043719	1934	1934	1934	1934	6
369	20231129	130400	102032115	1934	1934	1934	1934	18
370	20231129	130300	101997303	1947	1940	1947	1940	74
371	20231129	130200	101853595	1940	1934	1940	1934	176
372	20231129	130100	101513195	1934	1934	1934	1934	53
373	20231129	130000	101410693	1934	1934	1934	1934	4
374	20231129	125900	101402957	1934	1934	1934	1934	53
375	20231129	125800	101300455	1940	1940	1940	1940	0
376	20231129	125700	101300455	1940	1934	1940	1934	8
377	20231129	125600	101284962	1933	1933	1933	1933	0
378	20231129	125500	101284962	1933	1933	1933	1933	9
379	20231129	125400	101267565	1933	1936	1936	1933	547
380	20231129	125300	100209902	1940	1940	1940	1940	0
381	20231129	125200	100209902	1940	1940	1940	1940	0
382	20231129	125100	100209902	1940	1940	1940	1940	1
383	20231129	125000	100207962	1940	1943	1943	1940	1270
384	20231129	124900	97741236	1943	1943	1943	1943	24
385	20231129	124800	97694604	1943	1943	1943	1943	21
386	20231129	124700	97653801	1946	1943	1946	1943	81
387	20231129	124600	97496196	1943	1943	1943	1943	7
388	20231129	124500	97482595	1943	1943	1943	1943	196
389	20231129	124400	97101767	1946	1946	1946	1946	0
390	20231129	124300	97101767	1946	1946	1946	1946	0
391	20231129	124200	97101767	1946	1946	1946	1946	0
392	20231129	124100	97101767	1946	1946	1946	1946	0
393	20231129	124000	97101767	1946	1943	1946	1943	74
394	20231129	123900	96957961	1944	1944	1944	1944	77
395	20231129	123800	96808273	1944	1944	1944	1944	0
396	20231129	123700	96808273	1944	1944	1944	1944	339
397	20231129	123600	96149257	1944	1944	1944	1944	0
398	20231129	123500	96149257	1944	1944	1944	1944	2
399	20231129	123400	96145369	1944	1944	1944	1944	0
400	20231129	123300	96145369	1944	1944	1944	1944	0
401	20231129	123200	96145369	1944	1944	1944	1944	0
402	20231129	123100	96145369	1944	1944	1944	1944	74
403	20231129	123000	96001513	1944	1944	1944	1944	3
404	20231129	122900	95995681	1944	1944	1944	1944	15
405	20231129	122800	95966521	1944	1944	1944	1944	0
406	20231129	122700	95966521	1944	1944	1944	1944	0
407	20231129	122600	95966521	1944	1944	1944	1944	0
408	20231129	122500	95966521	1944	1944	1944	1944	103
409	20231129	122400	95766289	1944	1944	1944	1944	378
410	20231129	122300	95031457	1944	1944	1944	1944	0
411	20231129	122200	95031457	1944	1944	1944	1944	0
412	20231129	122100	95031457	1944	1944	1944	1944	54
413	20231129	122000	94926481	1943	1943	1943	1943	0
414	20231129	121900	94926481	1943	1943	1943	1943	0
415	20231129	121800	94926481	1943	1943	1943	1943	0
416	20231129	121700	94926481	1943	1943	1943	1943	0
417	20231129	121600	94926481	1943	1943	1943	1943	0
418	20231129	121500	94926481	1943	1943	1943	1943	20
419	20231129	121400	94887621	1943	1944	1944	1943	900
420	20231129	121300	93138535	1947	1947	1947	1947	0
421	20231129	121200	93138535	1947	1947	1947	1947	0
422	20231129	121100	93138535	1947	1947	1947	1947	0
423	20231129	121000	93138535	1947	1946	1947	1946	149
424	20231129	120900	92848464	1946	1946	1946	1946	3
425	20231129	120800	92842626	1946	1946	1946	1946	200
426	20231129	120700	92453426	1946	1946	1946	1946	0
427	20231129	120600	92453426	1946	1946	1946	1946	0
428	20231129	120500	92453426	1946	1946	1946	1946	0
429	20231129	120400	92453426	1946	1946	1946	1946	502
430	20231129	120300	91476534	1943	1943	1943	1943	0
431	20231129	120200	91476534	1943	1943	1943	1943	750
432	20231129	120100	90019284	1946	1946	1946	1946	200
433	20231129	120000	89630084	1946	1946	1946	1946	0
434	20231129	115900	89630084	1946	1946	1946	1946	1
435	20231129	115800	89628138	1943	1943	1943	1943	0
436	20231129	115700	89628138	1943	1943	1943	1943	0
437	20231129	115600	89628138	1943	1943	1943	1943	0
438	20231129	115500	89628138	1943	1943	1943	1943	0
439	20231129	115400	89628138	1943	1943	1943	1943	9
440	20231129	115300	89610651	1944	1944	1944	1944	0
441	20231129	115200	89610651	1944	1944	1944	1944	254
442	20231129	115100	89116875	1944	1943	1944	1943	70
443	20231129	115000	88980849	1943	1943	1943	1943	82
444	20231129	114900	88821523	1943	1943	1943	1943	0
445	20231129	114800	88821523	1943	1943	1943	1943	0
446	20231129	114700	88821523	1943	1943	1943	1943	0
447	20231129	114600	88821523	1943	1943	1943	1943	0
448	20231129	114500	88821523	1943	1943	1943	1943	5
449	20231129	114400	88811808	1942	1942	1942	1942	22
450	20231129	114300	88769084	1942	1942	1942	1942	0
451	20231129	114200	88769084	1942	1942	1942	1942	22
452	20231129	114100	88726360	1943	1942	1943	1942	148
453	20231129	114000	88438813	1943	1943	1943	1943	0
454	20231129	113900	88438813	1943	1943	1943	1943	0
455	20231129	113800	88438813	1943	1943	1943	1943	0
456	20231129	113700	88438813	1943	1943	1943	1943	0
457	20231129	113600	88438813	1943	1943	1943	1943	19
458	20231129	113500	88401896	1932	1932	1932	1932	0
459	20231129	113400	88401896	1932	1932	1932	1932	34
460	20231129	113300	88336208	1932	1932	1932	1932	0
461	20231129	113200	88336208	1932	1945	1945	1932	13
462	20231129	113100	88311001	1931	1931	1931	1931	54
463	20231129	113000	88206727	1931	1931	1931	1931	103
464	20231129	112900	88007834	1946	1946	1946	1946	0
465	20231129	112800	88007834	1946	1946	1946	1946	0
466	20231129	112700	88007834	1946	1945	1946	1945	500
467	20231129	112600	87035302	1946	1945	1946	1945	16
468	20231129	112500	87004176	1943	1943	1943	1943	410
469	20231129	112400	86207546	1943	1943	1943	1943	66
470	20231129	112300	86079308	1931	1931	1931	1931	0
471	20231129	112200	86079308	1931	1943	1943	1931	17
472	20231129	112100	86046469	1931	1942	1946	1915	5159
473	20231129	112000	76087324	1942	1942	1942	1942	0
474	20231129	111900	76087324	1942	1942	1942	1942	0
475	20231129	111800	76087324	1942	1942	1942	1942	0
476	20231129	111700	76087324	1942	1942	1942	1942	0
477	20231129	111600	76087324	1942	1942	1942	1942	0
478	20231129	111500	76087324	1942	1942	1942	1942	0
479	20231129	111400	76087324	1942	1942	1942	1942	110
480	20231129	111300	75873704	1941	1941	1941	1941	65
481	20231129	111200	75747539	1938	1938	1938	1938	65
482	20231129	111100	75621569	1938	1938	1938	1938	55
483	20231129	111000	75514979	1938	1936	1938	1936	149
484	20231129	110900	75226411	1936	1936	1936	1936	0
485	20231129	110800	75226411	1936	1936	1936	1936	0
486	20231129	110700	75226411	1936	1936	1936	1936	258
487	20231129	110600	74726923	1938	1938	1938	1938	1
488	20231129	110500	74724985	1934	1934	1934	1934	0
489	20231129	110400	74724985	1934	1934	1934	1934	35
490	20231129	110300	74657295	1935	1935	1935	1935	0
491	20231129	110200	74657295	1935	1935	1935	1935	36
492	20231129	110100	74587635	1936	1937	1937	1936	75
493	20231129	110000	74442400	1938	1938	1938	1938	148
494	20231129	105900	74155576	1939	1939	1939	1939	38
495	20231129	105800	74081894	1940	1940	1940	1940	0
496	20231129	105700	74081894	1940	1941	1941	1940	199
497	20231129	105600	73695799	1941	1941	1941	1941	36
498	20231129	105500	73625923	1941	1941	1941	1941	0
499	20231129	105400	73625923	1941	1942	1942	1941	33
500	20231129	105300	73561844	1943	1943	1943	1943	0
501	20231129	105200	73561844	1943	1943	1943	1943	183
502	20231129	105100	73206275	1945	1945	1945	1943	1006
503	20231129	105000	71250519	1946	1946	1946	1946	21
504	20231129	104900	71209653	1946	1946	1946	1946	0
505	20231129	104800	71209653	1946	1946	1946	1946	1
506	20231129	104700	71207707	1945	1945	1945	1945	0
507	20231129	104600	71207707	1945	1945	1945	1945	0
508	20231129	104500	71207707	1945	1945	1945	1945	4
509	20231129	104400	71199927	1945	1945	1945	1945	0
510	20231129	104300	71199927	1945	1945	1945	1945	36
511	20231129	104200	71129907	1945	1945	1945	1945	0
512	20231129	104100	71129907	1945	1945	1945	1945	54
513	20231129	104000	71024877	1945	1945	1945	1945	0
514	20231129	103900	71024877	1945	1945	1945	1945	82
515	20231129	103800	70865387	1945	1947	1947	1945	506
516	20231129	103700	69880269	1947	1947	1947	1947	0
517	20231129	103600	69880269	1947	1947	1947	1947	71
518	20231129	103500	69742032	1948	1949	1949	1948	933
519	20231129	103400	67923637	1949	1949	1949	1949	94
520	20231129	103300	67740431	1949	1950	1950	1949	267
521	20231129	103200	67219875	1950	1950	1950	1950	0
522	20231129	103100	67219875	1950	1953	1953	1950	2069
523	20231129	103000	63184458	1957	1957	1957	1957	0
524	20231129	102900	63184458	1957	1957	1957	1957	2
525	20231129	102800	63180544	1957	1957	1957	1957	445
526	20231129	102700	62309679	1957	1957	1957	1957	127
527	20231129	102600	62061140	1957	1957	1957	1957	3
528	20231129	102500	62055269	1957	1957	1957	1957	0
529	20231129	102400	62055269	1957	1957	1957	1957	0
530	20231129	102300	62055269	1957	1957	1957	1957	153
531	20231129	102200	61755848	1957	1957	1957	1957	1
532	20231129	102100	61753891	1958	1958	1958	1958	0
533	20231129	102000	61753891	1958	1958	1958	1958	0
534	20231129	101900	61753891	1958	1958	1958	1958	0
535	20231129	101800	61753891	1958	1956	1958	1956	5
536	20231129	101700	61744103	1949	1949	1949	1949	0
537	20231129	101600	61744103	1949	1949	1949	1949	0
538	20231129	101500	61744103	1949	1949	1949	1949	0
539	20231129	101400	61744103	1949	1955	1955	1949	174
540	20231129	101300	61403981	1955	1955	1955	1955	0
541	20231129	101200	61403981	1955	1948	1955	1948	3220
542	20231129	101100	55117462	1947	1948	1948	1947	6
543	20231129	101000	55105777	1948	1947	1952	1947	643
544	20231129	100900	53853056	1946	1943	1946	1943	297
545	20231129	100800	53275207	1943	1943	1943	1943	0
546	20231129	100700	53275207	1943	1943	1943	1943	1
547	20231129	100600	53273264	1946	1942	1946	1942	2
548	20231129	100500	53269376	1941	1941	1941	1941	39
549	20231129	100400	53193677	1941	1941	1941	1941	1
550	20231129	100300	53191736	1939	1939	1939	1939	3
551	20231129	100200	53185919	1943	1943	1943	1943	258
552	20231129	100100	52684625	1937	1937	1937	1937	54
553	20231129	100000	52580027	1937	1937	1937	1937	30
554	20231129	095900	52521917	1937	1937	1937	1937	259
555	20231129	095800	52020234	1933	1933	1933	1933	0
556	20231129	095700	52020234	1933	1933	1933	1933	0
557	20231129	095600	52020234	1933	1933	1933	1933	0
558	20231129	095500	52020234	1933	1933	1933	1933	0
559	20231129	095400	52020234	1933	1943	1943	1933	1009
560	20231129	095300	50064119	1943	1943	1943	1943	892
561	20231129	095200	48330963	1943	1943	1943	1943	224
562	20231129	095100	47895731	1942	1942	1942	1942	56
563	20231129	095000	47786979	1942	1942	1942	1942	1
564	20231129	094900	47785037	1950	1929	1950	1929	1650
565	20231129	094800	44580817	1926	1926	1926	1926	0
566	20231129	094700	44580817	1926	1926	1926	1926	300
567	20231129	094600	44003017	1926	1929	1929	1926	574
568	20231129	094500	42895783	1927	1927	1927	1927	661
569	20231129	094400	41622036	1925	1925	1925	1925	0
570	20231129	094300	41622036	1925	1925	1925	1925	256
571	20231129	094200	41129236	1925	1925	1925	1925	0
572	20231129	094100	41129236	1925	1925	1925	1925	54
573	20231129	094000	41025286	1925	1925	1925	1925	175
574	20231129	093900	40688411	1927	1926	1927	1926	40
575	20231129	093800	40611336	1927	1926	1927	1926	80
576	20231129	093700	40457198	1928	1928	1928	1927	849
577	20231129	093600	38821037	1928	1928	1928	1928	142
578	20231129	093500	38547261	1927	1927	1927	1927	0
579	20231129	093400	38547261	1927	1927	1927	1927	0
580	20231129	093300	38547261	1927	1927	1927	1927	573
581	20231129	093200	37443090	1927	1927	1927	1927	3
582	20231129	093100	37437309	1911	1911	1911	1911	99
583	20231129	093000	37248120	1929	1911	1929	1903	1809
584	20231129	092900	33799389	1920	1920	1920	1920	0
585	20231129	092800	33799389	1920	1911	1920	1911	467
586	20231129	092700	32904585	1930	1920	1930	1912	407
587	20231129	092600	32121478	1927	1930	1930	1927	2100
588	20231129	092500	28072438	1931	1917	1931	1903	2409
589	20231129	092400	23463362	1920	1920	1920	1920	2
590	20231129	092300	23459522	1920	1921	1921	1920	1264
591	20231129	092200	21032479	1921	1931	1931	1921	2094
592	20231129	092100	17003108	1932	1932	1932	1932	0
593	20231129	092000	17003108	1932	1932	1934	1932	636
594	20231129	091900	15774166	1932	1932	1932	1932	0
595	20231129	091800	15774166	1932	1934	1934	1932	15
596	20231129	091700	15745174	1934	1934	1934	1934	0
597	20231129	091600	15745174	1934	1934	1934	1934	0
598	20231129	091500	15745174	1934	1934	1934	1934	1
599	20231129	091400	15743240	1934	1934	1934	1934	0
600	20231129	091300	15743240	1934	1935	1935	1934	520
601	20231129	091200	14737501	1936	1936	1936	1936	0
602	20231129	091100	14737501	1936	1937	1937	1935	387
603	20231129	091000	13988206	1937	1939	1939	1937	313
604	20231129	090900	13381411	1943	1943	1943	1943	0
605	20231129	090800	13381411	1943	1943	1943	1943	0
606	20231129	090700	13381411	1943	1943	1943	1943	514
607	20231129	090600	12382709	1940	1945	1945	1940	257
608	20231129	090500	11883869	1952	1952	1952	1952	82
609	20231129	090400	11723805	1950	1950	1950	1950	20
610	20231129	090300	11684805	1953	1955	1955	1953	15
611	20231129	090200	11655504	1953	1953	1953	1953	0
612	20231129	090100	11655504	1953	1953	1953	1953	77
613	20231129	090000	11505123	1953	1953	1953	1953	3796