KissMeData/046390/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	192600	172883866	1938	1938	1938	1938	700
3	20231127	192500	172883866	1938	1938	1938	1938	0
4	20231127	192400	172883866	1938	1938	1938	1938	0
5	20231127	192300	172883866	1938	1938	1938	1938	0
6	20231127	192200	172883866	1938	1938	1938	1938	0
7	20231127	192100	172883866	1938	1938	1938	1938	0
8	20231127	192000	172883866	1938	1938	1938	1938	0
9	20231127	191900	172883866	1938	1938	1938	1938	0
10	20231127	191800	172883866	1938	1938	1938	1938	0
11	20231127	191700	172883866	1938	1938	1938	1938	0
12	20231127	191600	172883866	1938	1938	1938	1938	0
13	20231127	191500	172883866	1938	1938	1938	1938	0
14	20231127	191400	172883866	1938	1938	1938	1938	0
15	20231127	191300	172883866	1938	1938	1938	1938	0
16	20231127	191200	172883866	1938	1938	1938	1938	0
17	20231127	191100	172883866	1938	1938	1938	1938	0
18	20231127	191000	172883866	1938	1938	1938	1938	0
19	20231127	190900	172883866	1938	1938	1938	1938	0
20	20231127	190800	172883866	1938	1938	1938	1938	0
21	20231127	190700	172883866	1938	1938	1938	1938	0
22	20231127	190600	172883866	1938	1938	1938	1938	0
23	20231127	190500	172883866	1938	1938	1938	1938	0
24	20231127	190400	172883866	1938	1938	1938	1938	0
25	20231127	190300	172883866	1938	1938	1938	1938	0
26	20231127	190200	172883866	1938	1938	1938	1938	0
27	20231127	190100	172883866	1938	1938	1938	1938	0
28	20231127	190000	172883866	1938	1938	1938	1938	0
29	20231127	185900	172883866	1938	1938	1938	1938	0
30	20231127	185800	172883866	1938	1938	1938	1938	0
31	20231127	185700	172883866	1938	1938	1938	1938	0
32	20231127	185600	172883866	1938	1938	1938	1938	700
33	20231127	185500	172883866	1938	1938	1938	1938	0
34	20231127	185400	172883866	1938	1938	1938	1938	0
35	20231127	185300	172883866	1938	1938	1938	1938	0
36	20231127	185200	172883866	1938	1938	1938	1938	0
37	20231127	185100	172883866	1938	1938	1938	1938	0
38	20231127	185000	172883866	1938	1938	1938	1938	0
39	20231127	184900	172883866	1938	1938	1938	1938	0
40	20231127	184800	172883866	1938	1938	1938	1938	0
41	20231127	184700	172883866	1938	1938	1938	1938	0
42	20231127	184600	172883866	1938	1938	1938	1938	0
43	20231127	184500	172883866	1938	1938	1938	1938	0
44	20231127	184400	172883866	1938	1938	1938	1938	0
45	20231127	184300	172883866	1938	1938	1938	1938	0
46	20231127	184200	172883866	1938	1938	1938	1938	0
47	20231127	184100	172883866	1938	1938	1938	1938	0
48	20231127	184000	172883866	1938	1938	1938	1938	0
49	20231127	183900	172883866	1938	1938	1938	1938	0
50	20231127	183800	172883866	1938	1938	1938	1938	0
51	20231127	183700	172883866	1938	1938	1938	1938	0
52	20231127	183600	172883866	1938	1938	1938	1938	0
53	20231127	183500	172883866	1938	1938	1938	1938	0
54	20231127	183400	172883866	1938	1938	1938	1938	0
55	20231127	183300	172883866	1938	1938	1938	1938	0
56	20231127	183200	172883866	1938	1938	1938	1938	0
57	20231127	183100	172883866	1938	1938	1938	1938	0
58	20231127	183000	172883866	1938	1938	1938	1938	0
59	20231127	182900	172883866	1938	1938	1938	1938	0
60	20231127	182800	172883866	1938	1938	1938	1938	0
61	20231127	182700	172883866	1938	1938	1938	1938	0
62	20231127	182600	172883866	1938	1938	1938	1938	700
63	20231127	182500	172883866	1938	1938	1938	1938	0
64	20231127	182400	172883866	1938	1938	1938	1938	0
65	20231127	182300	172883866	1938	1938	1938	1938	0
66	20231127	182200	172883866	1938	1938	1938	1938	0
67	20231127	182100	172883866	1938	1938	1938	1938	0
68	20231127	182000	172883866	1938	1938	1938	1938	0
69	20231127	181900	172883866	1938	1938	1938	1938	0
70	20231127	181800	172883866	1938	1938	1938	1938	0
71	20231127	181700	172883866	1938	1938	1938	1938	0
72	20231127	181600	172883866	1938	1938	1938	1938	0
73	20231127	181500	172883866	1938	1938	1938	1938	0
74	20231127	181400	172883866	1938	1938	1938	1938	0
75	20231127	181300	172883866	1938	1938	1938	1938	0
76	20231127	181200	172883866	1938	1938	1938	1938	0
77	20231127	181100	172883866	1938	1938	1938	1938	0
78	20231127	181000	172883866	1938	1938	1938	1938	0
79	20231127	180900	172883866	1938	1938	1938	1938	0
80	20231127	180800	172883866	1938	1938	1938	1938	0
81	20231127	180700	172883866	1938	1938	1938	1938	0
82	20231127	180600	172883866	1938	1938	1938	1938	0
83	20231127	180500	172883866	1938	1938	1938	1938	0
84	20231127	180400	172883866	1938	1938	1938	1938	0
85	20231127	180300	172883866	1938	1938	1938	1938	0
86	20231127	180200	172883866	1938	1938	1938	1938	0
87	20231127	180100	172883866	1938	1938	1938	1938	0
88	20231127	180000	172883866	1938	1938	1938	1938	0
89	20231127	175900	172883866	1938	1938	1938	1938	0
90	20231127	175800	172883866	1938	1938	1938	1938	0
91	20231127	175700	172883866	1938	1938	1938	1938	0
92	20231127	175600	172883866	1938	1938	1938	1938	700
93	20231127	175500	172883866	1938	1938	1938	1938	0
94	20231127	175400	172883866	1938	1938	1938	1938	0
95	20231127	175300	172883866	1938	1938	1938	1938	0
96	20231127	175200	172883866	1938	1938	1938	1938	0
97	20231127	175100	172883866	1938	1938	1938	1938	0
98	20231127	175000	172883866	1938	1938	1938	1938	0
99	20231127	174900	172883866	1938	1938	1938	1938	0
100	20231127	174800	172883866	1938	1938	1938	1938	0
101	20231127	174700	172883866	1938	1938	1938	1938	0
102	20231127	174600	172883866	1938	1938	1938	1938	0
103	20231127	174500	172883866	1938	1938	1938	1938	0
104	20231127	174400	172883866	1938	1938	1938	1938	0
105	20231127	174300	172883866	1938	1938	1938	1938	0
106	20231127	174200	172883866	1938	1938	1938	1938	0
107	20231127	174100	172883866	1938	1938	1938	1938	0
108	20231127	174000	172883866	1938	1938	1938	1938	0
109	20231127	173900	172883866	1938	1938	1938	1938	0
110	20231127	173800	172883866	1938	1938	1938	1938	0
111	20231127	173700	172883866	1938	1938	1938	1938	0
112	20231127	173600	172883866	1938	1938	1938	1938	0
113	20231127	173500	172883866	1938	1938	1938	1938	0
114	20231127	173400	172883866	1938	1938	1938	1938	0
115	20231127	173300	172883866	1938	1938	1938	1938	0
116	20231127	173200	172883866	1938	1938	1938	1938	0
117	20231127	173100	172883866	1938	1938	1938	1938	0
118	20231127	173000	172883866	1938	1938	1938	1938	0
119	20231127	172900	172883866	1938	1938	1938	1938	0
120	20231127	172800	172883866	1938	1938	1938	1938	0
121	20231127	172700	172883866	1938	1938	1938	1938	0
122	20231127	172600	172883866	1938	1938	1938	1938	700
123	20231127	172500	172883866	1938	1938	1938	1938	0
124	20231127	172400	172883866	1938	1938	1938	1938	0
125	20231127	172300	172883866	1938	1938	1938	1938	0
126	20231127	172200	172883866	1938	1938	1938	1938	0
127	20231127	172100	172883866	1938	1938	1938	1938	0
128	20231127	172000	172883866	1938	1938	1938	1938	0
129	20231127	171900	172883866	1938	1938	1938	1938	0
130	20231127	171800	172883866	1938	1938	1938	1938	0
131	20231127	171700	172883866	1938	1938	1938	1938	0
132	20231127	171600	172883866	1938	1938	1938	1938	0
133	20231127	171500	172883866	1938	1938	1938	1938	0
134	20231127	171400	172883866	1938	1938	1938	1938	0
135	20231127	171300	172883866	1938	1938	1938	1938	0
136	20231127	171200	172883866	1938	1938	1938	1938	0
137	20231127	171100	172883866	1938	1938	1938	1938	0
138	20231127	171000	172883866	1938	1938	1938	1938	0
139	20231127	170900	172883866	1938	1938	1938	1938	0
140	20231127	170800	172883866	1938	1938	1938	1938	0
141	20231127	170700	172883866	1938	1938	1938	1938	0
142	20231127	170600	172883866	1938	1938	1938	1938	0
143	20231127	170500	172883866	1938	1938	1938	1938	0
144	20231127	170400	172883866	1938	1938	1938	1938	0
145	20231127	170300	172883866	1938	1938	1938	1938	0
146	20231127	170200	172883866	1938	1938	1938	1938	0
147	20231127	170100	172883866	1938	1938	1938	1938	0
148	20231127	170000	172883866	1938	1938	1938	1938	0
149	20231127	165900	172883866	1938	1938	1938	1938	0
150	20231127	165800	172883866	1938	1938	1938	1938	0
151	20231127	165700	172883866	1938	1938	1938	1938	0
152	20231127	165600	172883866	1938	1938	1938	1938	700
153	20231127	165500	172883866	1938	1938	1938	1938	0
154	20231127	165400	172883866	1938	1938	1938	1938	0
155	20231127	165300	172883866	1938	1938	1938	1938	0
156	20231127	165200	172883866	1938	1938	1938	1938	0
157	20231127	165100	172883866	1938	1938	1938	1938	0
158	20231127	165000	172883866	1938	1938	1938	1938	0
159	20231127	164900	172883866	1938	1938	1938	1938	0
160	20231127	164800	172883866	1938	1938	1938	1938	0
161	20231127	164700	172883866	1938	1938	1938	1938	0
162	20231127	164600	172883866	1938	1938	1938	1938	0
163	20231127	164500	172883866	1938	1938	1938	1938	0
164	20231127	164400	172883866	1938	1938	1938	1938	0
165	20231127	164300	172883866	1938	1938	1938	1938	0
166	20231127	164200	172883866	1938	1938	1938	1938	0
167	20231127	164100	172883866	1938	1938	1938	1938	0
168	20231127	164000	172883866	1938	1938	1938	1938	0
169	20231127	163900	172883866	1938	1938	1938	1938	0
170	20231127	163800	172883866	1938	1938	1938	1938	0
171	20231127	163700	172883866	1938	1938	1938	1938	0
172	20231127	163600	172883866	1938	1938	1938	1938	0
173	20231127	163500	172883866	1938	1938	1938	1938	0
174	20231127	163400	172883866	1938	1938	1938	1938	0
175	20231127	163300	172883866	1938	1938	1938	1938	0
176	20231127	163200	172883866	1938	1938	1938	1938	0
177	20231127	163100	172883866	1938	1938	1938	1938	0
178	20231127	163000	172883866	1938	1938	1938	1938	0
179	20231127	162900	172883866	1938	1938	1938	1938	0
180	20231127	162800	172883866	1938	1938	1938	1938	0
181	20231127	162700	172883866	1938	1938	1938	1938	0
182	20231127	162600	172883866	1938	1938	1938	1938	700
183	20231127	162500	172883866	1938	1938	1938	1938	0
184	20231127	162400	172883866	1938	1938	1938	1938	0
185	20231127	162300	172883866	1938	1938	1938	1938	0
186	20231127	162200	172883866	1938	1938	1938	1938	0
187	20231127	162100	172883866	1938	1938	1938	1938	0
188	20231127	162000	172883866	1938	1938	1938	1938	0
189	20231127	161900	172883866	1938	1938	1938	1938	0
190	20231127	161800	172883866	1938	1938	1938	1938	0
191	20231127	161700	172883866	1938	1938	1938	1938	0
192	20231127	161600	172883866	1938	1938	1938	1938	0
193	20231127	161500	172883866	1938	1938	1938	1938	0
194	20231127	161400	172883866	1938	1938	1938	1938	0
195	20231127	161300	172883866	1938	1938	1938	1938	0
196	20231127	161200	172883866	1938	1938	1938	1938	0
197	20231127	161100	172883866	1938	1938	1938	1938	0
198	20231127	161000	172883866	1938	1938	1938	1938	0
199	20231127	160900	172883866	1938	1938	1938	1938	0
200	20231127	160800	172883866	1938	1938	1938	1938	0
201	20231127	160700	172883866	1938	1938	1938	1938	0
202	20231127	160600	172883866	1938	1938	1938	1938	0
203	20231127	160500	172883866	1938	1938	1938	1938	0
204	20231127	160400	172883866	1938	1938	1938	1938	0
205	20231127	160300	172883866	1938	1938	1938	1938	0
206	20231127	160200	172883866	1938	1938	1938	1938	0
207	20231127	160100	172883866	1938	1938	1938	1938	0
208	20231127	160000	172883866	1938	1938	1938	1938	0
209	20231127	155900	172883866	1938	1938	1938	1938	0
210	20231127	155800	172883866	1938	1938	1938	1938	0
211	20231127	155700	172883866	1938	1938	1938	1938	0
212	20231127	155600	172883866	1938	1938	1938	1938	700
213	20231127	155500	172883866	1938	1938	1938	1938	0
214	20231127	155400	172883866	1938	1938	1938	1938	0
215	20231127	155300	172883866	1938	1938	1938	1938	0
216	20231127	155200	172883866	1938	1938	1938	1938	0
217	20231127	155100	172883866	1938	1938	1938	1938	0
218	20231127	155000	172883866	1938	1938	1938	1938	0
219	20231127	154900	172883866	1938	1938	1938	1938	0
220	20231127	154800	172883866	1938	1938	1938	1938	0
221	20231127	154700	172883866	1938	1938	1938	1938	0
222	20231127	154600	172883866	1938	1938	1938	1938	0
223	20231127	154500	172883866	1938	1938	1938	1938	0
224	20231127	154400	172883866	1938	1938	1938	1938	0
225	20231127	154300	172883866	1938	1938	1938	1938	0
226	20231127	154200	172883866	1938	1938	1938	1938	0
227	20231127	154100	172883866	1938	1938	1938	1938	0
228	20231127	154000	172883866	1938	1938	1938	1938	0
229	20231127	153900	172883866	1938	1938	1938	1938	0
230	20231127	153800	172883866	1938	1938	1938	1938	0
231	20231127	153700	172883866	1938	1938	1938	1938	0
232	20231127	153600	172883866	1938	1938	1938	1938	0
233	20231127	153500	172883866	1938	1938	1938	1938	0
234	20231127	153400	172883866	1938	1938	1938	1938	0
235	20231127	153300	172883866	1938	1938	1938	1938	0
236	20231127	153200	172883866	1938	1938	1938	1938	0
237	20231127	153100	172883866	1938	1938	1938	1938	0
238	20231127	153000	172883866	1938	1938	1938	1938	700
239	20231127	152900	171527266	1934	1934	1934	1934	0
240	20231127	152800	171527266	1934	1934	1934	1934	0
241	20231127	152700	171527266	1934	1934	1934	1934	0
242	20231127	152600	171527266	1934	1934	1934	1934	0
243	20231127	152500	171527266	1934	1934	1934	1934	0
244	20231127	152400	171527266	1934	1934	1934	1934	0
245	20231127	152300	171527266	1934	1934	1934	1934	0
246	20231127	152200	171527266	1934	1934	1934	1934	0
247	20231127	152100	171527266	1934	1934	1934	1934	0
248	20231127	152000	171527266	1934	1934	1934	1934	0
249	20231127	151900	171527266	1934	1918	1934	1917	26
250	20231127	151800	171477031	1919	1936	1936	1919	11
251	20231127	151700	171455905	1919	1919	1919	1919	1
252	20231127	151600	171453986	1920	1921	1921	1920	2
253	20231127	151500	171450145	1937	1936	1937	1936	2
254	20231127	151400	171446272	1935	1936	1936	1935	300
255	20231127	151300	170865572	1936	1921	1936	1921	2
256	20231127	151200	170861715	1937	1937	1937	1937	20
257	20231127	151100	170822975	1940	1940	1940	1940	0
258	20231127	151000	170822975	1940	1930	1940	1930	530
259	20231127	150900	169799829	1930	1915	1930	1915	1004
260	20231127	150800	167870411	1910	1911	1911	1910	1058
261	20231127	150700	165849629	1911	1913	1917	1911	2412
262	20231127	150600	161239070	1917	1917	1917	1917	0
263	20231127	150500	161239070	1917	1917	1917	1917	0
264	20231127	150400	161239070	1917	1917	1917	1917	0
265	20231127	150300	161239070	1917	1916	1917	1916	390
266	20231127	150200	160491441	1917	1915	1917	1910	3002
267	20231127	150100	154751205	1913	1916	1916	1913	3200
268	20231127	150000	148625248	1916	1916	1916	1916	0
269	20231127	145900	148625248	1916	1916	1916	1916	158
270	20231127	145800	148322520	1917	1917	1917	1917	0
271	20231127	145700	148322520	1917	1917	1917	1917	193
272	20231127	145600	147952539	1918	1918	1918	1918	718
273	20231127	145500	146575415	1918	1918	1918	1918	539
274	20231127	145400	145541613	1919	1919	1919	1919	1047
275	20231127	145300	143532420	1920	1920	1920	1920	1
276	20231127	145200	143530500	1919	1919	1919	1919	0
277	20231127	145100	143530500	1919	1919	1919	1919	21
278	20231127	145000	143490201	1919	1919	1919	1919	0
279	20231127	144900	143490201	1919	1919	1919	1919	0
280	20231127	144800	143490201	1919	1919	1919	1919	21
281	20231127	144700	143449902	1919	1919	1919	1919	0
282	20231127	144600	143449902	1919	1919	1919	1919	0
283	20231127	144500	143449902	1919	1918	1919	1918	97
284	20231127	144400	143263824	1919	1920	1920	1919	211
285	20231127	144300	142858806	1921	1921	1921	1921	1
286	20231127	144200	142856885	1921	1920	1921	1920	2010
287	20231127	144100	138997675	1921	1919	1921	1919	8
288	20231127	144000	138982321	1919	1919	1919	1919	0
289	20231127	143900	138982321	1919	1919	1919	1919	0
290	20231127	143800	138982321	1919	1920	1920	1919	8
291	20231127	143700	138966968	1921	1919	1921	1919	9
292	20231127	143600	138949695	1919	1921	1921	1919	114
293	20231127	143500	138730727	1919	1919	1919	1919	13
294	20231127	143400	138705780	1919	1919	1919	1919	0
295	20231127	143300	138705780	1919	1919	1919	1919	0
296	20231127	143200	138705780	1919	1919	1919	1919	49
297	20231127	143100	138611749	1919	1919	1919	1919	36
298	20231127	143000	138542665	1917	1917	1917	1917	0
299	20231127	142900	138542665	1917	1917	1917	1917	0
300	20231127	142800	138542665	1917	1917	1917	1917	14
301	20231127	142700	138515827	1919	1917	1919	1917	23
302	20231127	142600	138471734	1918	1919	1919	1918	276
303	20231127	142500	137942106	1919	1919	1919	1919	0
304	20231127	142400	137942106	1919	1919	1919	1918	22
305	20231127	142300	137899894	1918	1918	1918	1918	13
306	20231127	142200	137874960	1918	1918	1918	1918	22
307	20231127	142100	137832764	1918	1919	1919	1918	78
308	20231127	142000	137683104	1919	1919	1919	1919	0
309	20231127	141900	137683104	1919	1921	1922	1919	104
310	20231127	141800	137483506	1919	1919	1919	1919	0
311	20231127	141700	137483506	1919	1919	1919	1919	0
312	20231127	141600	137483506	1919	1919	1919	1919	1
313	20231127	141500	137481587	1922	1922	1922	1922	0
314	20231127	141400	137481587	1922	1922	1922	1922	0
315	20231127	141300	137481587	1922	1922	1922	1922	0
316	20231127	141200	137481587	1922	1915	1922	1915	1007
317	20231127	141100	135552581	1916	1916	1916	1916	0
318	20231127	141000	135552581	1916	1919	1919	1916	1682
319	20231127	140900	132328441	1918	1918	1918	1918	0
320	20231127	140800	132328441	1918	1920	1920	1918	244
321	20231127	140700	131860177	1921	1921	1921	1921	1
322	20231127	140600	131858256	1923	1923	1923	1923	0
323	20231127	140500	131858256	1923	1923	1923	1923	0
324	20231127	140400	131858256	1923	1923	1923	1923	3
325	20231127	140300	131852487	1923	1923	1923	1923	100
326	20231127	140200	131660187	1920	1920	1920	1920	0
327	20231127	140100	131660187	1920	1920	1920	1920	0
328	20231127	140000	131660187	1920	1920	1920	1920	0
329	20231127	135900	131660187	1920	1920	1920	1920	11
330	20231127	135800	131639067	1920	1920	1920	1920	40
331	20231127	135700	131562267	1920	1919	1920	1919	23
332	20231127	135600	131518129	1920	1919	1920	1919	23
333	20231127	135500	131473991	1919	1919	1919	1919	22
334	20231127	135400	131431773	1920	1919	1920	1919	144
335	20231127	135300	131155337	1923	1923	1923	1923	0
336	20231127	135200	131155337	1923	1923	1923	1923	1
337	20231127	135100	131153414	1922	1922	1922	1922	23
338	20231127	135000	131109208	1922	1922	1922	1922	25
339	20231127	134900	131061158	1922	1922	1922	1922	415
340	20231127	134800	130263528	1922	1922	1922	1922	47
341	20231127	134700	130173194	1922	1922	1922	1922	36
342	20231127	134600	130104002	1922	1922	1922	1922	0
343	20231127	134500	130104002	1922	1922	1922	1922	0
344	20231127	134400	130104002	1922	1922	1922	1922	0
345	20231127	134300	130104002	1922	1922	1922	1922	1
346	20231127	134200	130102080	1922	1922	1922	1922	0
347	20231127	134100	130102080	1922	1922	1922	1922	1
348	20231127	134000	130100158	1923	1923	1923	1923	1
349	20231127	133900	130098235	1923	1923	1923	1923	0
350	20231127	133800	130098235	1923	1918	1923	1917	1003
351	20231127	133700	128175094	1918	1918	1918	1918	0
352	20231127	133600	128175094	1918	1919	1919	1918	539
353	20231127	133500	127141092	1919	1919	1919	1918	713
354	20231127	133400	125773544	1919	1921	1921	1919	1470
355	20231127	133300	122952091	1921	1921	1921	1921	0
356	20231127	133200	122952091	1921	1921	1921	1921	0
357	20231127	133100	122952091	1921	1921	1921	1921	0
358	20231127	133000	122952091	1921	1921	1921	1921	9
359	20231127	132900	122934802	1921	1921	1921	1921	24
360	20231127	132800	122888698	1921	1921	1921	1921	2
361	20231127	132700	122884856	1920	1921	1921	1920	395
362	20231127	132600	122126454	1921	1921	1921	1921	0
363	20231127	132500	122126454	1921	1921	1921	1921	0
364	20231127	132400	122126454	1921	1922	1922	1921	37
365	20231127	132300	122055363	1923	1923	1923	1923	50
366	20231127	132200	121959213	1923	1923	1923	1923	30
367	20231127	132100	121901523	1923	1922	1923	1922	39
368	20231127	132000	121826541	1923	1923	1923	1923	0
369	20231127	131900	121826541	1923	1923	1923	1923	0
370	20231127	131800	121826541	1923	1923	1923	1923	0
371	20231127	131700	121826541	1923	1923	1923	1923	0
372	20231127	131600	121826541	1923	1923	1923	1923	1
373	20231127	131500	121824618	1923	1923	1923	1923	1
374	20231127	131400	121822695	1923	1923	1923	1923	0
375	20231127	131300	121822695	1923	1923	1923	1923	10
376	20231127	131200	121803465	1923	1921	1923	1920	89
377	20231127	131100	121632450	1922	1921	1922	1921	760
378	20231127	131000	120171816	1922	1923	1923	1922	92
379	20231127	130900	119994947	1924	1923	1924	1923	57
380	20231127	130800	119885295	1923	1923	1923	1923	30
381	20231127	130700	119827605	1924	1924	1924	1924	0
382	20231127	130600	119827605	1924	1924	1924	1924	91
383	20231127	130500	119652521	1924	1924	1924	1924	0
384	20231127	130400	119652521	1924	1924	1924	1924	0
385	20231127	130300	119652521	1924	1924	1924	1924	1
386	20231127	130200	119650597	1924	1924	1924	1924	0
387	20231127	130100	119650597	1924	1924	1924	1924	2
388	20231127	130000	119646749	1924	1924	1924	1924	0
389	20231127	125900	119646749	1924	1924	1924	1924	1
390	20231127	125800	119644825	1924	1924	1924	1924	81
391	20231127	125700	119488981	1919	1919	1919	1919	0
392	20231127	125600	119488981	1919	1919	1919	1919	0
393	20231127	125500	119488981	1919	1919	1919	1919	2000
394	20231127	125400	115650981	1924	1924	1924	1924	13
395	20231127	125300	115625969	1924	1924	1924	1924	0
396	20231127	125200	115625969	1924	1924	1924	1924	0
397	20231127	125100	115625969	1924	1924	1924	1924	0
398	20231127	125000	115625969	1924	1923	1924	1923	3
399	20231127	124900	115620198	1918	1918	1918	1918	0
400	20231127	124800	115620198	1918	1920	1920	1918	150
401	20231127	124700	115332252	1920	1921	1921	1920	700
402	20231127	124600	113987861	1921	1921	1921	1921	25
403	20231127	124500	113939836	1922	1922	1922	1921	140
404	20231127	124400	113670781	1922	1923	1923	1922	10
405	20231127	124300	113651560	1924	1924	1924	1924	0
406	20231127	124200	113651560	1924	1924	1924	1924	0
407	20231127	124100	113651560	1924	1924	1924	1924	8
408	20231127	124000	113636168	1924	1924	1924	1924	9
409	20231127	123900	113618852	1924	1924	1924	1922	19
410	20231127	123800	113582299	1925	1923	1925	1920	1784
411	20231127	123700	110152068	1924	1929	1929	1924	1107
412	20231127	123600	108021061	1930	1930	1930	1928	349
413	20231127	123500	107348141	1930	1930	1930	1929	547
414	20231127	123400	106292638	1931	1931	1931	1931	210
415	20231127	123300	105887128	1939	1939	1939	1939	1
416	20231127	123200	105885189	1939	1939	1939	1939	10
417	20231127	123100	105865799	1939	1939	1939	1939	0
418	20231127	123000	105865799	1939	1939	1939	1939	0
419	20231127	122900	105865799	1939	1939	1939	1939	0
420	20231127	122800	105865799	1939	1939	1939	1939	0
421	20231127	122700	105865799	1939	1939	1939	1939	285
422	20231127	122600	105313184	1942	1942	1942	1942	0
423	20231127	122500	105313184	1942	1942	1942	1942	0
424	20231127	122400	105313184	1942	1942	1942	1942	0
425	20231127	122300	105313184	1942	1942	1942	1942	0
426	20231127	122200	105313184	1942	1942	1942	1942	0
427	20231127	122100	105313184	1942	1937	1942	1937	8
428	20231127	122000	105297659	1937	1937	1937	1937	1
429	20231127	121900	105295722	1942	1942	1942	1942	0
430	20231127	121800	105295722	1942	1942	1942	1942	0
431	20231127	121700	105295722	1942	1925	1942	1925	200
432	20231127	121600	104909400	1925	1933	1934	1925	1735
433	20231127	121500	101563726	1933	1935	1935	1933	213
434	20231127	121400	101151929	1934	1934	1934	1934	0
435	20231127	121300	101151929	1934	1934	1934	1934	129
436	20231127	121200	100902443	1935	1935	1935	1935	618
437	20231127	121100	99706613	1935	1937	1937	1935	250
438	20231127	121000	99222636	1941	1941	1941	1941	0
439	20231127	120900	99222636	1941	1941	1941	1941	1
440	20231127	120800	99220695	1937	1937	1937	1937	0
441	20231127	120700	99220695	1937	1938	1938	1937	751
442	20231127	120600	97765704	1941	1941	1941	1941	10
443	20231127	120500	97746294	1941	1939	1941	1939	150
444	20231127	120400	97455442	1939	1938	1939	1938	213
445	20231127	120300	97042647	1941	1941	1941	1941	5
446	20231127	120200	97032942	1941	1941	1941	1941	0
447	20231127	120100	97032942	1941	1941	1941	1941	1
448	20231127	120000	97031001	1941	1941	1941	1941	0
449	20231127	115900	97031001	1941	1941	1941	1941	3
450	20231127	115800	97025178	1941	1941	1941	1941	1
451	20231127	115700	97023237	1941	1941	1941	1941	1
452	20231127	115600	97021296	1941	1941	1941	1941	0
453	20231127	115500	97021296	1941	1937	1941	1937	289
454	20231127	115400	96461499	1944	1944	1944	1944	0
455	20231127	115300	96461499	1944	1944	1944	1944	0
456	20231127	115200	96461499	1944	1944	1944	1944	1
457	20231127	115100	96459555	1937	1937	1937	1937	0
458	20231127	115000	96459555	1937	1938	1938	1937	70
459	20231127	114900	96323905	1938	1938	1938	1938	0
460	20231127	114800	96323905	1938	1938	1938	1938	0
461	20231127	114700	96323905	1938	1940	1940	1938	482
462	20231127	114600	95389131	1941	1940	1941	1940	630
463	20231127	114500	94166381	1944	1940	1944	1940	2401
464	20231127	114400	89508437	1940	1941	1941	1940	550
465	20231127	114300	88441405	1941	1941	1941	1941	27
466	20231127	114200	88388998	1941	1941	1941	1941	0
467	20231127	114100	88388998	1941	1941	1941	1941	0
468	20231127	114000	88388998	1941	1942	1942	1941	112
469	20231127	113900	88171601	1942	1942	1942	1942	97
470	20231127	113800	87983227	1943	1945	1945	1943	71
471	20231127	113700	87845258	1945	1945	1945	1945	0
472	20231127	113600	87845258	1945	1945	1945	1945	0
473	20231127	113500	87845258	1945	1945	1945	1945	4
474	20231127	113400	87837478	1947	1947	1947	1947	0
475	20231127	113300	87837478	1947	1947	1947	1947	0
476	20231127	113200	87837478	1947	1947	1947	1947	5
477	20231127	113100	87827743	1947	1947	1947	1947	0
478	20231127	113000	87827743	1947	1947	1947	1947	0
479	20231127	112900	87827743	1947	1947	1947	1947	3
480	20231127	112800	87821902	1943	1943	1943	1943	0
481	20231127	112700	87821902	1943	1943	1943	1943	0
482	20231127	112600	87821902	1943	1943	1943	1943	0
483	20231127	112500	87821902	1943	1943	1943	1943	0
484	20231127	112400	87821902	1943	1946	1946	1943	13
485	20231127	112300	87796628	1947	1947	1947	1947	5
486	20231127	112200	87786893	1947	1947	1947	1947	2
487	20231127	112100	87782999	1947	1947	1947	1947	2
488	20231127	112000	87779105	1942	1942	1942	1942	0
489	20231127	111900	87779105	1942	1942	1942	1942	2
490	20231127	111800	87775221	1940	1940	1940	1940	0
491	20231127	111700	87775221	1940	1948	1948	1940	7
492	20231127	111600	87761617	1948	1942	1948	1941	189
493	20231127	111500	87394736	1942	1952	1952	1942	380
494	20231127	111400	86654156	1953	1953	1953	1953	0
495	20231127	111300	86654156	1953	1946	1953	1946	24
496	20231127	111200	86607445	1943	1946	1946	1943	8807
497	20231127	111100	69478575	1946	1952	1952	1946	1537
498	20231127	111000	66486462	1954	1954	1954	1954	0
499	20231127	110900	66486462	1954	1954	1954	1954	0
500	20231127	110800	66486462	1954	1954	1954	1954	15
501	20231127	110700	66457152	1955	1955	1955	1955	0
502	20231127	110600	66457152	1955	1955	1955	1955	0
503	20231127	110500	66457152	1955	1955	1955	1955	0
504	20231127	110400	66457152	1955	1955	1955	1955	0
505	20231127	110300	66457152	1955	1954	1955	1954	351
506	20231127	110200	65771246	1954	1954	1954	1954	40
507	20231127	110100	65693086	1954	1954	1954	1954	1
508	20231127	110000	65691132	1948	1948	1948	1948	0
509	20231127	105900	65691132	1948	1948	1948	1948	0
510	20231127	105800	65691132	1948	1953	1953	1948	500
511	20231127	105700	64716917	1955	1955	1955	1955	0
512	20231127	105600	64716917	1955	1955	1955	1955	10
513	20231127	105500	64697367	1955	1955	1955	1955	0
514	20231127	105400	64697367	1955	1955	1955	1955	1
515	20231127	105300	64695412	1953	1953	1953	1953	0
516	20231127	105200	64695412	1953	1953	1953	1953	58
517	20231127	105100	64582138	1955	1955	1955	1955	0
518	20231127	105000	64582138	1955	1955	1955	1955	4
519	20231127	104900	64574318	1955	1955	1955	1955	0
520	20231127	104800	64574318	1955	1955	1955	1955	0
521	20231127	104700	64574318	1955	1955	1955	1955	30
522	20231127	104600	64515668	1955	1952	1955	1952	37
523	20231127	104500	64443441	1955	1955	1955	1955	0
524	20231127	104400	64443441	1955	1955	1955	1955	0
525	20231127	104300	64443441	1955	1955	1955	1955	39
526	20231127	104200	64367196	1955	1955	1955	1955	0
527	20231127	104100	64367196	1955	1955	1955	1955	2
528	20231127	104000	64363286	1947	1948	1948	1947	1508
529	20231127	103900	61426903	1948	1948	1948	1948	1
530	20231127	103800	61424955	1955	1955	1955	1955	7
531	20231127	103700	61411270	1955	1955	1955	1955	0
532	20231127	103600	61411270	1955	1949	1955	1949	59
533	20231127	103500	61296273	1948	1948	1948	1948	530
534	20231127	103400	60263833	1948	1948	1948	1948	0
535	20231127	103300	60263833	1948	1949	1949	1948	35
536	20231127	103200	60195643	1949	1952	1952	1949	243
537	20231127	103100	59721762	1952	1955	1955	1951	1254
538	20231127	103000	57274808	1955	1954	1955	1954	62
539	20231127	102900	57153659	1955	1955	1955	1954	205
540	20231127	102800	56752926	1956	1956	1956	1956	708
541	20231127	102700	55368078	1956	1956	1956	1956	0
542	20231127	102600	55368078	1956	1957	1957	1956	2
543	20231127	102500	55364165	1957	1957	1957	1957	0
544	20231127	102400	55364165	1957	1957	1957	1957	10
545	20231127	102300	55344595	1956	1957	1957	1956	34
546	20231127	102200	55278090	1962	1962	1962	1962	0
547	20231127	102100	55278090	1962	1962	1962	1962	0
548	20231127	102000	55278090	1962	1962	1962	1962	1
549	20231127	101900	55276128	1961	1961	1961	1961	0
550	20231127	101800	55276128	1961	1961	1961	1961	50
551	20231127	101700	55178078	1956	1956	1956	1956	425
552	20231127	101600	54346778	1956	1956	1956	1956	100
553	20231127	101500	54151178	1956	1956	1956	1956	0
554	20231127	101400	54151178	1956	1956	1956	1956	0
555	20231127	101300	54151178	1956	1956	1956	1956	1
556	20231127	101200	54149222	1956	1956	1956	1956	5
557	20231127	101100	54139442	1956	1956	1956	1956	20
558	20231127	101000	54100322	1956	1956	1956	1956	0
559	20231127	100900	54100322	1956	1956	1956	1956	0
560	20231127	100800	54100322	1956	1956	1956	1956	0
561	20231127	100700	54100322	1956	1956	1956	1956	500
562	20231127	100600	53122322	1956	1956	1956	1956	250
563	20231127	100500	52633322	1956	1957	1957	1956	5117
564	20231127	100400	42623970	1957	1957	1957	1956	324
565	20231127	100300	41989925	1957	1957	1957	1957	0
566	20231127	100200	41989925	1957	1957	1957	1957	4
567	20231127	100100	41982097	1957	1956	1957	1956	34
568	20231127	100000	41915574	1957	1957	1957	1957	1
569	20231127	095900	41913617	1956	1957	1957	1956	77
570	20231127	095800	41762941	1957	1958	1958	1957	36
571	20231127	095700	41692470	1961	1961	1961	1958	26
572	20231127	095600	41641553	1961	1961	1961	1961	1
573	20231127	095500	41639592	1961	1958	1961	1958	548
574	20231127	095400	40566603	1959	1961	1961	1959	2774
575	20231127	095300	35126970	1962	1962	1962	1962	25
576	20231127	095200	35077920	1970	1970	1970	1970	0
577	20231127	095100	35077920	1970	1970	1970	1970	1
578	20231127	095000	35075950	1961	1963	1963	1961	2001
579	20231127	094900	31151589	1975	1975	1975	1975	0
580	20231127	094800	31151589	1975	1975	1975	1975	0
581	20231127	094700	31151589	1975	1975	1975	1975	0
582	20231127	094600	31151589	1975	1975	1975	1975	1239
583	20231127	094500	28704564	1975	1974	1975	1974	2
584	20231127	094400	28700615	1970	1970	1970	1970	311
585	20231127	094300	28087945	1970	1970	1970	1970	7
586	20231127	094200	28074155	1969	1963	1969	1963	53
587	20231127	094100	27969804	1969	1970	1970	1962	4002
588	20231127	094000	20113990	1965	1965	1965	1965	20
589	20231127	093900	20074690	1970	1970	1970	1970	10
590	20231127	093800	20054990	1975	1975	1975	1975	3
591	20231127	093700	20049065	1975	1975	1975	1975	22
592	20231127	093600	20005615	1975	1965	1975	1965	4
593	20231127	093500	19997745	1965	1965	1965	1965	7
594	20231127	093400	19983990	1976	1976	1976	1976	0
595	20231127	093300	19983990	1976	1976	1976	1976	2
596	20231127	093200	19980038	1976	1976	1976	1976	1
597	20231127	093100	19978062	1964	1964	1964	1964	48
598	20231127	093000	19883790	1977	1965	1977	1965	118
599	20231127	092900	19651824	1965	1965	1965	1965	0
600	20231127	092800	19651824	1965	1966	1966	1965	1025
601	20231127	092700	17637211	1968	1969	1969	1968	87
602	20231127	092600	17465985	1970	1970	1970	1970	1
603	20231127	092500	17464015	1969	1970	1970	1969	204
604	20231127	092400	17062156	1970	1970	1970	1970	280
605	20231127	092300	16510556	1978	1978	1978	1978	50
606	20231127	092200	16411656	1978	1978	1978	1978	1
607	20231127	092100	16409678	1979	1979	1979	1979	0
608	20231127	092000	16409678	1979	1979	1979	1979	8
609	20231127	091900	16393846	1979	1977	1979	1977	73
610	20231127	091800	16249523	1968	1968	1968	1968	25
611	20231127	091700	16200323	1980	1968	1980	1968	21
612	20231127	091600	16158983	1968	1968	1968	1968	14
613	20231127	091500	16131431	1980	1968	1980	1968	71
614	20231127	091400	15991691	1980	1980	1980	1980	1
615	20231127	091300	15989711	1969	1969	1969	1969	1010
616	20231127	091200	14001021	1982	1981	1982	1981	40
617	20231127	091100	13921772	1982	1982	1982	1982	0
618	20231127	091000	13921772	1982	1982	1982	1982	0
619	20231127	090900	13921772	1982	1982	1982	1982	0
620	20231127	090800	13921772	1982	1982	1982	1982	10
621	20231127	090700	13901952	1982	1972	1982	1964	3073
622	20231127	090600	7851698	1972	1972	1972	1972	18
623	20231127	090500	7816202	1972	1978	1982	1972	913
624	20231127	090400	6008002	1982	1982	1982	1982	0
625	20231127	090300	6008002	1982	1982	1982	1982	0
626	20231127	090200	6008002	1982	1982	1982	1982	0
627	20231127	090100	6008002	1982	1981	1982	1968	1512
628	20231127	090000	3011466	1966	1982	1982	1966	1517