KissMeData/046390/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	192600	104679377	1915	1915	1915	1915	2252
3	20231128	192500	104679377	1915	1915	1915	1915	0
4	20231128	192400	104679377	1915	1915	1915	1915	0
5	20231128	192300	104679377	1915	1915	1915	1915	0
6	20231128	192200	104679377	1915	1915	1915	1915	0
7	20231128	192100	104679377	1915	1915	1915	1915	0
8	20231128	192000	104679377	1915	1915	1915	1915	0
9	20231128	191900	104679377	1915	1915	1915	1915	0
10	20231128	191800	104679377	1915	1915	1915	1915	0
11	20231128	191700	104679377	1915	1915	1915	1915	0
12	20231128	191600	104679377	1915	1915	1915	1915	0
13	20231128	191500	104679377	1915	1915	1915	1915	0
14	20231128	191400	104679377	1915	1915	1915	1915	0
15	20231128	191300	104679377	1915	1915	1915	1915	0
16	20231128	191200	104679377	1915	1915	1915	1915	0
17	20231128	191100	104679377	1915	1915	1915	1915	0
18	20231128	191000	104679377	1915	1915	1915	1915	0
19	20231128	190900	104679377	1915	1915	1915	1915	0
20	20231128	190800	104679377	1915	1915	1915	1915	0
21	20231128	190700	104679377	1915	1915	1915	1915	0
22	20231128	190600	104679377	1915	1915	1915	1915	0
23	20231128	190500	104679377	1915	1915	1915	1915	0
24	20231128	190400	104679377	1915	1915	1915	1915	0
25	20231128	190300	104679377	1915	1915	1915	1915	0
26	20231128	190200	104679377	1915	1915	1915	1915	0
27	20231128	190100	104679377	1915	1915	1915	1915	0
28	20231128	190000	104679377	1915	1915	1915	1915	0
29	20231128	185900	104679377	1915	1915	1915	1915	0
30	20231128	185800	104679377	1915	1915	1915	1915	0
31	20231128	185700	104679377	1915	1915	1915	1915	0
32	20231128	185600	104679377	1915	1915	1915	1915	2252
33	20231128	185500	104679377	1915	1915	1915	1915	0
34	20231128	185400	104679377	1915	1915	1915	1915	0
35	20231128	185300	104679377	1915	1915	1915	1915	0
36	20231128	185200	104679377	1915	1915	1915	1915	0
37	20231128	185100	104679377	1915	1915	1915	1915	0
38	20231128	185000	104679377	1915	1915	1915	1915	0
39	20231128	184900	104679377	1915	1915	1915	1915	0
40	20231128	184800	104679377	1915	1915	1915	1915	0
41	20231128	184700	104679377	1915	1915	1915	1915	0
42	20231128	184600	104679377	1915	1915	1915	1915	0
43	20231128	184500	104679377	1915	1915	1915	1915	0
44	20231128	184400	104679377	1915	1915	1915	1915	0
45	20231128	184300	104679377	1915	1915	1915	1915	0
46	20231128	184200	104679377	1915	1915	1915	1915	0
47	20231128	184100	104679377	1915	1915	1915	1915	0
48	20231128	184000	104679377	1915	1915	1915	1915	0
49	20231128	183900	104679377	1915	1915	1915	1915	0
50	20231128	183800	104679377	1915	1915	1915	1915	0
51	20231128	183700	104679377	1915	1915	1915	1915	0
52	20231128	183600	104679377	1915	1915	1915	1915	0
53	20231128	183500	104679377	1915	1915	1915	1915	0
54	20231128	183400	104679377	1915	1915	1915	1915	0
55	20231128	183300	104679377	1915	1915	1915	1915	0
56	20231128	183200	104679377	1915	1915	1915	1915	0
57	20231128	183100	104679377	1915	1915	1915	1915	0
58	20231128	183000	104679377	1915	1915	1915	1915	0
59	20231128	182900	104679377	1915	1915	1915	1915	0
60	20231128	182800	104679377	1915	1915	1915	1915	0
61	20231128	182700	104679377	1915	1915	1915	1915	0
62	20231128	182600	104679377	1915	1915	1915	1915	2252
63	20231128	182500	104679377	1915	1915	1915	1915	0
64	20231128	182400	104679377	1915	1915	1915	1915	0
65	20231128	182300	104679377	1915	1915	1915	1915	0
66	20231128	182200	104679377	1915	1915	1915	1915	0
67	20231128	182100	104679377	1915	1915	1915	1915	0
68	20231128	182000	104679377	1915	1915	1915	1915	0
69	20231128	181900	104679377	1915	1915	1915	1915	0
70	20231128	181800	104679377	1915	1915	1915	1915	0
71	20231128	181700	104679377	1915	1915	1915	1915	0
72	20231128	181600	104679377	1915	1915	1915	1915	0
73	20231128	181500	104679377	1915	1915	1915	1915	0
74	20231128	181400	104679377	1915	1915	1915	1915	0
75	20231128	181300	104679377	1915	1915	1915	1915	0
76	20231128	181200	104679377	1915	1915	1915	1915	0
77	20231128	181100	104679377	1915	1915	1915	1915	0
78	20231128	181000	104679377	1915	1915	1915	1915	0
79	20231128	180900	104679377	1915	1915	1915	1915	0
80	20231128	180800	104679377	1915	1915	1915	1915	0
81	20231128	180700	104679377	1915	1915	1915	1915	0
82	20231128	180600	104679377	1915	1915	1915	1915	0
83	20231128	180500	104679377	1915	1915	1915	1915	0
84	20231128	180400	104679377	1915	1915	1915	1915	0
85	20231128	180300	104679377	1915	1915	1915	1915	0
86	20231128	180200	104679377	1915	1915	1915	1915	0
87	20231128	180100	104679377	1915	1915	1915	1915	0
88	20231128	180000	104679377	1915	1915	1915	1915	0
89	20231128	175900	104679377	1915	1915	1915	1915	0
90	20231128	175800	104679377	1915	1915	1915	1915	0
91	20231128	175700	104679377	1915	1915	1915	1915	0
92	20231128	175600	104679377	1915	1915	1915	1915	2252
93	20231128	175500	104679377	1915	1915	1915	1915	0
94	20231128	175400	104679377	1915	1915	1915	1915	0
95	20231128	175300	104679377	1915	1915	1915	1915	0
96	20231128	175200	104679377	1915	1915	1915	1915	0
97	20231128	175100	104679377	1915	1915	1915	1915	0
98	20231128	175000	104679377	1915	1915	1915	1915	0
99	20231128	174900	104679377	1915	1915	1915	1915	0
100	20231128	174800	104679377	1915	1915	1915	1915	0
101	20231128	174700	104679377	1915	1915	1915	1915	0
102	20231128	174600	104679377	1915	1915	1915	1915	0
103	20231128	174500	104679377	1915	1915	1915	1915	0
104	20231128	174400	104679377	1915	1915	1915	1915	0
105	20231128	174300	104679377	1915	1915	1915	1915	0
106	20231128	174200	104679377	1915	1915	1915	1915	0
107	20231128	174100	104679377	1915	1915	1915	1915	0
108	20231128	174000	104679377	1915	1915	1915	1915	0
109	20231128	173900	104679377	1915	1915	1915	1915	0
110	20231128	173800	104679377	1915	1915	1915	1915	0
111	20231128	173700	104679377	1915	1915	1915	1915	0
112	20231128	173600	104679377	1915	1915	1915	1915	0
113	20231128	173500	104679377	1915	1915	1915	1915	0
114	20231128	173400	104679377	1915	1915	1915	1915	0
115	20231128	173300	104679377	1915	1915	1915	1915	0
116	20231128	173200	104679377	1915	1915	1915	1915	0
117	20231128	173100	104679377	1915	1915	1915	1915	0
118	20231128	173000	104679377	1915	1915	1915	1915	0
119	20231128	172900	104679377	1915	1915	1915	1915	0
120	20231128	172800	104679377	1915	1915	1915	1915	0
121	20231128	172700	104679377	1915	1915	1915	1915	0
122	20231128	172600	104679377	1915	1915	1915	1915	2252
123	20231128	172500	104679377	1915	1915	1915	1915	0
124	20231128	172400	104679377	1915	1915	1915	1915	0
125	20231128	172300	104679377	1915	1915	1915	1915	0
126	20231128	172200	104679377	1915	1915	1915	1915	0
127	20231128	172100	104679377	1915	1915	1915	1915	0
128	20231128	172000	104679377	1915	1915	1915	1915	0
129	20231128	171900	104679377	1915	1915	1915	1915	0
130	20231128	171800	104679377	1915	1915	1915	1915	0
131	20231128	171700	104679377	1915	1915	1915	1915	0
132	20231128	171600	104679377	1915	1915	1915	1915	0
133	20231128	171500	104679377	1915	1915	1915	1915	0
134	20231128	171400	104679377	1915	1915	1915	1915	0
135	20231128	171300	104679377	1915	1915	1915	1915	0
136	20231128	171200	104679377	1915	1915	1915	1915	0
137	20231128	171100	104679377	1915	1915	1915	1915	0
138	20231128	171000	104679377	1915	1915	1915	1915	0
139	20231128	170900	104679377	1915	1915	1915	1915	0
140	20231128	170800	104679377	1915	1915	1915	1915	0
141	20231128	170700	104679377	1915	1915	1915	1915	0
142	20231128	170600	104679377	1915	1915	1915	1915	0
143	20231128	170500	104679377	1915	1915	1915	1915	0
144	20231128	170400	104679377	1915	1915	1915	1915	0
145	20231128	170300	104679377	1915	1915	1915	1915	0
146	20231128	170200	104679377	1915	1915	1915	1915	0
147	20231128	170100	104679377	1915	1915	1915	1915	0
148	20231128	170000	104679377	1915	1915	1915	1915	0
149	20231128	165900	104679377	1915	1915	1915	1915	0
150	20231128	165800	104679377	1915	1915	1915	1915	0
151	20231128	165700	104679377	1915	1915	1915	1915	0
152	20231128	165600	104679377	1915	1915	1915	1915	2252
153	20231128	165500	104679377	1915	1915	1915	1915	0
154	20231128	165400	104679377	1915	1915	1915	1915	0
155	20231128	165300	104679377	1915	1915	1915	1915	0
156	20231128	165200	104679377	1915	1915	1915	1915	0
157	20231128	165100	104679377	1915	1915	1915	1915	0
158	20231128	165000	104679377	1915	1915	1915	1915	0
159	20231128	164900	104679377	1915	1915	1915	1915	0
160	20231128	164800	104679377	1915	1915	1915	1915	0
161	20231128	164700	104679377	1915	1915	1915	1915	0
162	20231128	164600	104679377	1915	1915	1915	1915	0
163	20231128	164500	104679377	1915	1915	1915	1915	0
164	20231128	164400	104679377	1915	1915	1915	1915	0
165	20231128	164300	104679377	1915	1915	1915	1915	0
166	20231128	164200	104679377	1915	1915	1915	1915	0
167	20231128	164100	104679377	1915	1915	1915	1915	0
168	20231128	164000	104679377	1915	1915	1915	1915	0
169	20231128	163900	104679377	1915	1915	1915	1915	0
170	20231128	163800	104679377	1915	1915	1915	1915	0
171	20231128	163700	104679377	1915	1915	1915	1915	0
172	20231128	163600	104679377	1915	1915	1915	1915	0
173	20231128	163500	104679377	1915	1915	1915	1915	0
174	20231128	163400	104679377	1915	1915	1915	1915	0
175	20231128	163300	104679377	1915	1915	1915	1915	0
176	20231128	163200	104679377	1915	1915	1915	1915	0
177	20231128	163100	104679377	1915	1915	1915	1915	0
178	20231128	163000	104679377	1915	1915	1915	1915	0
179	20231128	162900	104679377	1915	1915	1915	1915	0
180	20231128	162800	104679377	1915	1915	1915	1915	0
181	20231128	162700	104679377	1915	1915	1915	1915	0
182	20231128	162600	104679377	1915	1915	1915	1915	2252
183	20231128	162500	104679377	1915	1915	1915	1915	0
184	20231128	162400	104679377	1915	1915	1915	1915	0
185	20231128	162300	104679377	1915	1915	1915	1915	0
186	20231128	162200	104679377	1915	1915	1915	1915	0
187	20231128	162100	104679377	1915	1915	1915	1915	0
188	20231128	162000	104679377	1915	1915	1915	1915	0
189	20231128	161900	104679377	1915	1915	1915	1915	0
190	20231128	161800	104679377	1915	1915	1915	1915	0
191	20231128	161700	104679377	1915	1915	1915	1915	0
192	20231128	161600	104679377	1915	1915	1915	1915	0
193	20231128	161500	104679377	1915	1915	1915	1915	0
194	20231128	161400	104679377	1915	1915	1915	1915	0
195	20231128	161300	104679377	1915	1915	1915	1915	0
196	20231128	161200	104679377	1915	1915	1915	1915	0
197	20231128	161100	104679377	1915	1915	1915	1915	0
198	20231128	161000	104679377	1915	1915	1915	1915	0
199	20231128	160900	104679377	1915	1915	1915	1915	0
200	20231128	160800	104679377	1915	1915	1915	1915	0
201	20231128	160700	104679377	1915	1915	1915	1915	0
202	20231128	160600	104679377	1915	1915	1915	1915	0
203	20231128	160500	104679377	1915	1915	1915	1915	0
204	20231128	160400	104679377	1915	1915	1915	1915	0
205	20231128	160300	104679377	1915	1915	1915	1915	0
206	20231128	160200	104679377	1915	1915	1915	1915	0
207	20231128	160100	104679377	1915	1915	1915	1915	0
208	20231128	160000	104679377	1915	1915	1915	1915	0
209	20231128	155900	104679377	1915	1915	1915	1915	0
210	20231128	155800	104679377	1915	1915	1915	1915	0
211	20231128	155700	104679377	1915	1915	1915	1915	0
212	20231128	155600	104679377	1915	1915	1915	1915	2252
213	20231128	155500	104679377	1915	1915	1915	1915	0
214	20231128	155400	104679377	1915	1915	1915	1915	0
215	20231128	155300	104679377	1915	1915	1915	1915	0
216	20231128	155200	104679377	1915	1915	1915	1915	0
217	20231128	155100	104679377	1915	1915	1915	1915	0
218	20231128	155000	104679377	1915	1915	1915	1915	0
219	20231128	154900	104679377	1915	1915	1915	1915	0
220	20231128	154800	104679377	1915	1915	1915	1915	0
221	20231128	154700	104679377	1915	1915	1915	1915	0
222	20231128	154600	104679377	1915	1915	1915	1915	0
223	20231128	154500	104679377	1915	1915	1915	1915	0
224	20231128	154400	104679377	1915	1915	1915	1915	0
225	20231128	154300	104679377	1915	1915	1915	1915	0
226	20231128	154200	104679377	1915	1915	1915	1915	0
227	20231128	154100	104679377	1915	1915	1915	1915	0
228	20231128	154000	104679377	1915	1915	1915	1915	0
229	20231128	153900	104679377	1915	1915	1915	1915	0
230	20231128	153800	104679377	1915	1915	1915	1915	0
231	20231128	153700	104679377	1915	1915	1915	1915	0
232	20231128	153600	104679377	1915	1915	1915	1915	0
233	20231128	153500	104679377	1915	1915	1915	1915	0
234	20231128	153400	104679377	1915	1915	1915	1915	0
235	20231128	153300	104679377	1915	1915	1915	1915	0
236	20231128	153200	104679377	1915	1915	1915	1915	0
237	20231128	153100	104679377	1915	1915	1915	1915	0
238	20231128	153000	104679377	1915	1915	1915	1915	2252
239	20231128	152900	100366797	1919	1919	1919	1919	0
240	20231128	152800	100366797	1919	1919	1919	1919	0
241	20231128	152700	100366797	1919	1919	1919	1919	0
242	20231128	152600	100366797	1919	1919	1919	1919	0
243	20231128	152500	100366797	1919	1919	1919	1919	0
244	20231128	152400	100366797	1919	1919	1919	1919	0
245	20231128	152300	100366797	1919	1919	1919	1919	0
246	20231128	152200	100366797	1919	1919	1919	1919	0
247	20231128	152100	100366797	1919	1919	1919	1919	0
248	20231128	152000	100366797	1919	1919	1919	1919	0
249	20231128	151900	100366797	1919	1919	1919	1919	0
250	20231128	151800	100366797	1919	1919	1919	1919	1
251	20231128	151700	100364878	1913	1916	1916	1913	400
252	20231128	151600	99599431	1919	1919	1919	1919	6
253	20231128	151500	99587917	1917	1917	1917	1917	0
254	20231128	151400	99587917	1917	1917	1917	1917	3
255	20231128	151300	99582166	1914	1914	1914	1914	0
256	20231128	151200	99582166	1914	1917	1917	1914	520
257	20231128	151100	98586105	1922	1922	1922	1922	1
258	20231128	151000	98584183	1918	1918	1918	1918	31
259	20231128	150900	98524725	1925	1925	1925	1925	0
260	20231128	150800	98524725	1925	1925	1925	1925	0
261	20231128	150700	98524725	1925	1925	1925	1925	0
262	20231128	150600	98524725	1925	1925	1925	1925	0
263	20231128	150500	98524725	1925	1924	1925	1924	300
264	20231128	150400	97947267	1924	1924	1924	1924	0
265	20231128	150300	97947267	1924	1924	1924	1924	251
266	20231128	150200	97464343	1924	1924	1924	1924	0
267	20231128	150100	97464343	1924	1924	1924	1924	15
268	20231128	150000	97435483	1924	1924	1924	1924	0
269	20231128	145900	97435483	1924	1924	1924	1924	0
270	20231128	145800	97435483	1924	1924	1924	1924	0
271	20231128	145700	97435483	1924	1924	1924	1924	0
272	20231128	145600	97435483	1924	1924	1924	1924	0
273	20231128	145500	97435483	1924	1924	1924	1924	1
274	20231128	145400	97433559	1926	1926	1926	1926	0
275	20231128	145300	97433559	1926	1926	1926	1926	0
276	20231128	145200	97433559	1926	1926	1926	1926	0
277	20231128	145100	97433559	1926	1926	1926	1926	0
278	20231128	145000	97433559	1926	1925	1926	1925	100
279	20231128	144900	97240970	1927	1927	1927	1927	0
280	20231128	144800	97240970	1927	1927	1927	1927	0
281	20231128	144700	97240970	1927	1927	1927	1927	0
282	20231128	144600	97240970	1927	1924	1927	1924	307
283	20231128	144500	96649874	1924	1924	1924	1924	0
284	20231128	144400	96649874	1924	1924	1924	1924	0
285	20231128	144300	96649874	1924	1924	1924	1924	0
286	20231128	144200	96649874	1924	1924	1924	1924	1
287	20231128	144100	96647950	1918	1918	1918	1918	0
288	20231128	144000	96647950	1918	1918	1918	1918	25
289	20231128	143900	96600000	1917	1918	1918	1917	32
290	20231128	143800	96538645	1925	1925	1925	1925	0
291	20231128	143700	96538645	1925	1925	1925	1925	0
292	20231128	143600	96538645	1925	1925	1925	1925	1
293	20231128	143500	96536720	1925	1925	1925	1925	0
294	20231128	143400	96536720	1925	1925	1925	1925	0
295	20231128	143300	96536720	1925	1925	1925	1925	0
296	20231128	143200	96536720	1925	1925	1925	1925	1
297	20231128	143100	96534795	1926	1925	1926	1925	307
298	20231128	143000	95943624	1927	1927	1927	1927	0
299	20231128	142900	95943624	1927	1927	1927	1927	0
300	20231128	142800	95943624	1927	1927	1927	1927	0
301	20231128	142700	95943624	1927	1927	1927	1927	0
302	20231128	142600	95943624	1927	1927	1927	1927	0
303	20231128	142500	95943624	1927	1927	1927	1927	0
304	20231128	142400	95943624	1927	1927	1927	1927	0
305	20231128	142300	95943624	1927	1927	1927	1927	0
306	20231128	142200	95943624	1927	1927	1927	1927	0
307	20231128	142100	95943624	1927	1925	1927	1925	14
308	20231128	142000	95916671	1926	1926	1926	1926	0
309	20231128	141900	95916671	1926	1926	1926	1926	0
310	20231128	141800	95916671	1926	1926	1926	1926	0
311	20231128	141700	95916671	1926	1926	1926	1926	11
312	20231128	141600	95895485	1927	1923	1927	1923	307
313	20231128	141500	95304226	1923	1923	1923	1923	0
314	20231128	141400	95304226	1923	1923	1923	1923	5
315	20231128	141300	95294611	1924	1924	1924	1924	200
316	20231128	141200	94909811	1925	1924	1925	1924	22
317	20231128	141100	94867482	1926	1926	1926	1926	0
318	20231128	141000	94867482	1926	1914	1926	1914	1988
319	20231128	140900	91049601	1913	1915	1915	1913	116
320	20231128	140800	90827488	1915	1915	1915	1915	0
321	20231128	140700	90827488	1915	1915	1915	1915	0
322	20231128	140600	90827488	1915	1915	1915	1915	0
323	20231128	140500	90827488	1915	1913	1915	1913	7
324	20231128	140400	90814095	1913	1913	1913	1913	6
325	20231128	140300	90802617	1913	1913	1913	1913	1
326	20231128	140200	90800704	1915	1913	1915	1913	1275
327	20231128	140100	88361627	1914	1915	1915	1914	557
328	20231128	140000	87295222	1915	1915	1915	1915	0
329	20231128	135900	87295222	1915	1915	1915	1915	11
330	20231128	135800	87274157	1915	1915	1915	1915	0
331	20231128	135700	87274157	1915	1915	1915	1915	1
332	20231128	135600	87272242	1914	1914	1914	1914	0
333	20231128	135500	87272242	1914	1914	1914	1914	16
334	20231128	135400	87241618	1914	1914	1914	1914	6
335	20231128	135300	87230134	1915	1915	1915	1915	0
336	20231128	135200	87230134	1915	1915	1915	1915	47
337	20231128	135100	87140129	1915	1915	1915	1915	10
338	20231128	135000	87120979	1915	1915	1915	1915	1
339	20231128	134900	87119064	1914	1914	1914	1914	555
340	20231128	134800	86056794	1915	1915	1915	1915	2
341	20231128	134700	86052964	1915	1915	1915	1915	103
342	20231128	134600	85855719	1914	1915	1915	1914	332
343	20231128	134500	85219963	1914	1914	1914	1914	6
344	20231128	134400	85208479	1915	1915	1915	1915	1
345	20231128	134300	85206564	1914	1915	1915	1914	17
346	20231128	134200	85174025	1914	1915	1915	1914	156
347	20231128	134100	84875291	1915	1915	1915	1915	16
348	20231128	134000	84844651	1915	1915	1915	1915	6
349	20231128	133900	84833161	1915	1915	1915	1915	16
350	20231128	133800	84802521	1915	1917	1917	1915	1677
351	20231128	133700	81589414	1920	1918	1920	1917	17
352	20231128	133600	81556818	1924	1924	1924	1924	0
353	20231128	133500	81556818	1924	1924	1924	1924	0
354	20231128	133400	81556818	1924	1924	1924	1924	0
355	20231128	133300	81556818	1924	1924	1924	1924	1
356	20231128	133200	81554894	1926	1926	1926	1926	0
357	20231128	133100	81554894	1926	1921	1926	1921	307
358	20231128	133000	80964571	1916	1917	1917	1916	50
359	20231128	132900	80868770	1921	1921	1921	1921	101
360	20231128	132800	80674749	1920	1920	1920	1920	255
361	20231128	132700	80185149	1916	1917	1917	1916	2
362	20231128	132600	80181316	1919	1919	1919	1919	0
363	20231128	132500	80181316	1919	1919	1919	1919	0
364	20231128	132400	80181316	1919	1919	1919	1919	50
365	20231128	132300	80085366	1919	1918	1919	1918	21
366	20231128	132200	80045087	1919	1919	1919	1919	0
367	20231128	132100	80045087	1919	1919	1919	1919	0
368	20231128	132000	80045087	1919	1919	1919	1919	10
369	20231128	131900	80025897	1920	1920	1920	1920	0
370	20231128	131800	80025897	1920	1919	1920	1919	46
371	20231128	131700	79937608	1920	1920	1920	1920	0
372	20231128	131600	79937608	1920	1918	1920	1918	308
373	20231128	131500	79346570	1915	1915	1915	1915	1
374	20231128	131400	79344655	1915	1916	1919	1915	4
375	20231128	131300	79336989	1914	1913	1914	1913	506
376	20231128	131200	78368511	1914	1914	1914	1914	0
377	20231128	131100	78368511	1914	1914	1914	1914	10
378	20231128	131000	78349371	1914	1914	1914	1914	78
379	20231128	130900	78200079	1914	1914	1914	1914	0
380	20231128	130800	78200079	1914	1914	1914	1914	0
381	20231128	130700	78200079	1914	1914	1914	1914	0
382	20231128	130600	78200079	1914	1914	1914	1914	0
383	20231128	130500	78200079	1914	1919	1919	1914	169
384	20231128	130400	77876113	1919	1919	1919	1919	1
385	20231128	130300	77874194	1914	1914	1914	1914	20
386	20231128	130200	77835914	1920	1920	1920	1920	2
387	20231128	130100	77832074	1920	1919	1920	1919	307
388	20231128	130000	77242671	1914	1916	1916	1914	82
389	20231128	125900	77085720	1920	1920	1920	1920	0
390	20231128	125800	77085720	1920	1920	1920	1920	0
391	20231128	125700	77085720	1920	1920	1920	1920	0
392	20231128	125600	77085720	1920	1920	1920	1920	0
393	20231128	125500	77085720	1920	1920	1920	1920	0
394	20231128	125400	77085720	1920	1919	1920	1919	1824
395	20231128	125300	73583749	1919	1919	1919	1919	0
396	20231128	125200	73583749	1919	1918	1919	1918	1604
397	20231128	125100	70506153	1914	1914	1914	1914	216
398	20231128	125000	70092729	1918	1918	1919	1918	102
399	20231128	124900	69897091	1918	1918	1918	1918	21
400	20231128	124800	69856813	1918	1918	1918	1918	1
401	20231128	124700	69854895	1919	1918	1919	1918	50
402	20231128	124600	69758986	1919	1918	1919	1917	311
403	20231128	124500	69162223	1917	1911	1917	1911	294
404	20231128	124400	68599502	1911	1910	1911	1909	600
405	20231128	124300	67453434	1910	1914	1914	1910	2371
406	20231128	124200	62922169	1914	1914	1914	1914	0
407	20231128	124100	62922169	1914	1914	1914	1914	0
408	20231128	124000	62922169	1914	1914	1914	1914	1
409	20231128	123900	62920255	1919	1919	1919	1919	0
410	20231128	123800	62920255	1919	1919	1919	1919	0
411	20231128	123700	62920255	1919	1919	1919	1919	0
412	20231128	123600	62920255	1919	1919	1919	1919	1
413	20231128	123500	62918336	1913	1913	1913	1913	0
414	20231128	123400	62918336	1913	1913	1913	1913	0
415	20231128	123300	62918336	1913	1918	1918	1913	594
416	20231128	123200	61781117	1918	1918	1918	1918	16
417	20231128	123100	61750429	1920	1919	1920	1918	314
418	20231128	123000	61147567	1919	1919	1919	1919	15
419	20231128	122900	61118782	1917	1917	1917	1917	1
420	20231128	122800	61116865	1916	1916	1916	1916	0
421	20231128	122700	61116865	1916	1916	1916	1916	0
422	20231128	122600	61116865	1916	1916	1916	1916	2
423	20231128	122500	61113033	1916	1916	1916	1916	0
424	20231128	122400	61113033	1916	1916	1916	1916	0
425	20231128	122300	61113033	1916	1916	1916	1916	0
426	20231128	122200	61113033	1916	1917	1917	1916	26
427	20231128	122100	61063214	1917	1917	1917	1917	10
428	20231128	122000	61044044	1917	1917	1917	1917	10
429	20231128	121900	61024874	1917	1917	1917	1917	91
430	20231128	121800	60850427	1917	1919	1919	1917	36
431	20231128	121700	60781409	1916	1917	1917	1915	31
432	20231128	121600	60722040	1920	1919	1920	1919	307
433	20231128	121500	60132756	1920	1920	1920	1920	0
434	20231128	121400	60132756	1920	1920	1920	1920	0
435	20231128	121300	60132756	1920	1915	1920	1915	4
436	20231128	121200	60125091	1916	1919	1919	1916	2960
437	20231128	121100	54453372	1926	1926	1926	1926	0
438	20231128	121000	54453372	1926	1926	1926	1926	0
439	20231128	120900	54453372	1926	1926	1926	1926	0
440	20231128	120800	54453372	1926	1926	1926	1926	0
441	20231128	120700	54453372	1926	1926	1926	1926	0
442	20231128	120600	54453372	1926	1926	1926	1926	0
443	20231128	120500	54453372	1926	1926	1926	1926	0
444	20231128	120400	54453372	1926	1926	1926	1926	0
445	20231128	120300	54453372	1926	1926	1926	1926	0
446	20231128	120200	54453372	1926	1926	1926	1926	0
447	20231128	120100	54453372	1926	1924	1926	1924	307
448	20231128	120000	53862425	1924	1924	1924	1924	0
449	20231128	115900	53862425	1924	1924	1924	1924	50
450	20231128	115800	53766225	1924	1924	1924	1924	0
451	20231128	115700	53766225	1924	1924	1924	1924	0
452	20231128	115600	53766225	1924	1924	1924	1924	0
453	20231128	115500	53766225	1924	1924	1924	1924	0
454	20231128	115400	53766225	1924	1924	1924	1924	0
455	20231128	115300	53766225	1924	1924	1924	1924	0
456	20231128	115200	53766225	1924	1924	1924	1924	0
457	20231128	115100	53766225	1924	1924	1924	1924	0
458	20231128	115000	53766225	1924	1924	1924	1924	0
459	20231128	114900	53766225	1924	1924	1924	1924	0
460	20231128	114800	53766225	1924	1924	1924	1924	0
461	20231128	114700	53766225	1924	1924	1924	1924	1
462	20231128	114600	53764301	1919	1927	1928	1919	358
463	20231128	114500	53074564	1928	1928	1928	1928	0
464	20231128	114400	53074564	1928	1928	1928	1928	0
465	20231128	114300	53074564	1928	1928	1928	1928	0
466	20231128	114200	53074564	1928	1928	1928	1928	0
467	20231128	114100	53074564	1928	1928	1928	1928	0
468	20231128	114000	53074564	1928	1928	1928	1928	0
469	20231128	113900	53074564	1928	1928	1928	1928	0
470	20231128	113800	53074564	1928	1928	1928	1928	0
471	20231128	113700	53074564	1928	1928	1928	1928	0
472	20231128	113600	53074564	1928	1928	1928	1928	0
473	20231128	113500	53074564	1928	1928	1928	1928	0
474	20231128	113400	53074564	1928	1928	1928	1928	0
475	20231128	113300	53074564	1928	1928	1928	1928	10
476	20231128	113200	53055284	1919	1920	1920	1919	76
477	20231128	113100	52909438	1920	1929	1929	1920	320
478	20231128	113000	52292203	1928	1928	1928	1928	2593
479	20231128	112900	47292899	1928	1928	1928	1928	0
480	20231128	112800	47292899	1928	1928	1928	1928	0
481	20231128	112700	47292899	1928	1928	1928	1928	1
482	20231128	112600	47290971	1928	1928	1928	1928	0
483	20231128	112500	47290971	1928	1928	1928	1928	0
484	20231128	112400	47290971	1928	1926	1928	1926	5
485	20231128	112300	47281333	1928	1927	1928	1927	20
486	20231128	112200	47242780	1928	1928	1928	1928	0
487	20231128	112100	47242780	1928	1920	1928	1920	201
488	20231128	112000	46856852	1923	1923	1923	1923	2
489	20231128	111900	46853006	1928	1928	1928	1928	0
490	20231128	111800	46853006	1928	1928	1928	1928	0
491	20231128	111700	46853006	1928	1928	1928	1928	0
492	20231128	111600	46853006	1928	1924	1928	1924	307
493	20231128	111500	46261874	1925	1925	1925	1925	0
494	20231128	111400	46261874	1925	1928	1928	1925	13
495	20231128	111300	46236846	1925	1925	1925	1925	18
496	20231128	111200	46202196	1928	1928	1928	1928	0
497	20231128	111100	46202196	1928	1928	1928	1928	0
498	20231128	111000	46202196	1928	1928	1928	1928	0
499	20231128	110900	46202196	1928	1928	1928	1928	0
500	20231128	110800	46202196	1928	1927	1928	1927	8
501	20231128	110700	46186779	1927	1927	1927	1927	0
502	20231128	110600	46186779	1927	1927	1927	1927	10
503	20231128	110500	46167509	1927	1925	1927	1925	14
504	20231128	110400	46140556	1925	1925	1925	1925	0
505	20231128	110300	46140556	1925	1925	1925	1925	1
506	20231128	110200	46138631	1920	1920	1920	1920	0
507	20231128	110100	46138631	1920	1926	1928	1920	309
508	20231128	110000	45543126	1926	1919	1926	1919	59
509	20231128	105900	45429862	1918	1919	1919	1918	50
510	20231128	105800	45333913	1919	1926	1926	1919	84
511	20231128	105700	45172708	1926	1926	1926	1926	0
512	20231128	105600	45172708	1926	1926	1926	1926	0
513	20231128	105500	45172708	1926	1926	1926	1926	10
514	20231128	105400	45153448	1926	1926	1926	1926	0
515	20231128	105300	45153448	1926	1926	1926	1926	0
516	20231128	105200	45153448	1926	1926	1926	1926	0
517	20231128	105100	45153448	1926	1926	1926	1926	0
518	20231128	105000	45153448	1926	1919	1926	1919	76
519	20231128	104900	45007580	1919	1919	1919	1919	118
520	20231128	104800	44781138	1918	1918	1918	1918	0
521	20231128	104700	44781138	1918	1918	1918	1918	0
522	20231128	104600	44781138	1918	1919	1919	1918	827
523	20231128	104500	43194155	1919	1919	1919	1919	0
524	20231128	104400	43194155	1919	1919	1919	1919	78
525	20231128	104300	43044473	1919	1919	1919	1919	1
526	20231128	104200	43042554	1916	1916	1916	1916	0
527	20231128	104100	43042554	1916	1916	1916	1916	0
528	20231128	104000	43042554	1916	1918	1918	1916	100
529	20231128	103900	42850832	1919	1919	1919	1919	0
530	20231128	103800	42850832	1919	1919	1919	1919	10
531	20231128	103700	42831642	1919	1919	1919	1919	0
532	20231128	103600	42831642	1919	1919	1919	1919	0
533	20231128	103500	42831642	1919	1920	1920	1919	2
534	20231128	103400	42827803	1925	1925	1925	1925	5
535	20231128	103300	42818178	1926	1926	1926	1926	9
536	20231128	103200	42800844	1927	1926	1927	1926	2
537	20231128	103100	42796991	1927	1924	1927	1924	318
538	20231128	103000	42184715	1923	1923	1923	1923	0
539	20231128	102900	42184715	1923	1924	1924	1923	1801
540	20231128	102800	38721391	1923	1923	1923	1923	850
541	20231128	102700	37086841	1923	1921	1923	1921	8
542	20231128	102600	37071470	1921	1921	1921	1921	0
543	20231128	102500	37071470	1921	1921	1921	1921	0
544	20231128	102400	37071470	1921	1920	1921	1913	102
545	20231128	102300	36875924	1920	1921	1921	1920	114
546	20231128	102200	36657031	1924	1924	1924	1924	0
547	20231128	102100	36657031	1924	1924	1924	1924	1
548	20231128	102000	36655107	1919	1924	1924	1919	45
549	20231128	101900	36568704	1918	1919	1919	1918	574
550	20231128	101800	35467205	1919	1919	1919	1919	10
551	20231128	101700	35448015	1919	1919	1919	1919	100
552	20231128	101600	35256115	1919	1919	1919	1919	318
553	20231128	101500	34645873	1919	1919	1919	1919	0
554	20231128	101400	34645873	1919	1919	1919	1919	3
555	20231128	101300	34640116	1919	1913	1919	1911	1001
556	20231128	101200	32726995	1919	1919	1919	1919	0
557	20231128	101100	32726995	1919	1919	1919	1919	0
558	20231128	101000	32726995	1919	1919	1919	1919	3
559	20231128	100900	32721238	1919	1913	1919	1911	1942
560	20231128	100800	29007248	1918	1915	1918	1915	79
561	20231128	100700	28855960	1913	1918	1918	1913	2160
562	20231128	100600	24721746	1918	1918	1918	1918	10
563	20231128	100500	24702566	1918	1918	1918	1918	10
564	20231128	100400	24683386	1918	1918	1918	1918	11
565	20231128	100300	24662288	1919	1919	1919	1919	0
566	20231128	100200	24662288	1919	1916	1919	1912	2964
567	20231128	100100	18992281	1916	1916	1916	1916	174
568	20231128	100000	18658897	1916	1919	1919	1916	465
569	20231128	095900	17766921	1919	1919	1919	1919	1
570	20231128	095800	17765002	1919	1919	1919	1919	10
571	20231128	095700	17745812	1919	1920	1920	1919	15
572	20231128	095600	17717017	1920	1920	1920	1920	0
573	20231128	095500	17717017	1920	1923	1923	1918	877
574	20231128	095400	16033805	1923	1924	1924	1923	20
575	20231128	095300	15995335	1925	1924	1925	1924	11
576	20231128	095200	15974170	1925	1925	1925	1925	0
577	20231128	095100	15974170	1925	1924	1925	1924	2
578	20231128	095000	15970321	1918	1920	1920	1918	398
579	20231128	094900	15206787	1920	1920	1920	1920	10
580	20231128	094800	15187587	1925	1925	1925	1925	0
581	20231128	094700	15187587	1925	1925	1925	1925	0
582	20231128	094600	15187587	1925	1925	1925	1925	0
583	20231128	094500	15187587	1925	1925	1925	1925	388
584	20231128	094400	14440687	1925	1924	1925	1924	71
585	20231128	094300	14304082	1925	1925	1925	1925	0
586	20231128	094200	14304082	1925	1925	1925	1925	0
587	20231128	094100	14304082	1925	1925	1925	1925	1
588	20231128	094000	14302157	1924	1924	1924	1924	21
589	20231128	093900	14261753	1924	1924	1924	1924	14
590	20231128	093800	14234817	1924	1924	1924	1924	19
591	20231128	093700	14198261	1924	1924	1924	1924	10
592	20231128	093600	14179021	1925	1925	1925	1925	0
593	20231128	093500	14179021	1925	1925	1925	1925	0
594	20231128	093400	14179021	1925	1925	1925	1925	0
595	20231128	093300	14179021	1925	1925	1925	1925	4
596	20231128	093200	14171321	1925	1925	1925	1925	18
597	20231128	093100	14136671	1927	1927	1927	1927	0
598	20231128	093000	14136671	1927	1927	1927	1927	0
599	20231128	092900	14136671	1927	1927	1927	1927	0
600	20231128	092800	14136671	1927	1927	1927	1927	6
601	20231128	092700	14125109	1916	1917	1917	1916	787
602	20231128	092600	12617197	1917	1921	1921	1917	762
603	20231128	092500	11155639	1920	1920	1920	1920	0
604	20231128	092400	11155639	1920	1920	1920	1920	172
605	20231128	092300	10825399	1934	1921	1934	1921	714
606	20231128	092200	9452202	1925	1928	1928	1925	811
607	20231128	092100	7890996	1937	1937	1937	1937	1
608	20231128	092000	7889059	1938	1938	1938	1938	0
609	20231128	091900	7889059	1938	1937	1938	1937	258
610	20231128	091800	7389075	1938	1938	1938	1938	3
611	20231128	091700	7383261	1938	1929	1938	1925	500
612	20231128	091600	6419884	1940	1940	1940	1940	0
613	20231128	091500	6419884	1940	1940	1940	1940	1
614	20231128	091400	6417944	1938	1938	1938	1938	0
615	20231128	091300	6417944	1938	1938	1938	1938	0
616	20231128	091200	6417944	1938	1929	1938	1929	622
617	20231128	091100	5218089	1930	1939	1939	1930	78
618	20231128	091000	5067533	1937	1931	1939	1930	177
619	20231128	090900	4725597	1930	1930	1930	1930	0
620	20231128	090800	4725597	1930	1930	1930	1930	24
621	20231128	090700	4679277	1942	1943	1943	1941	339
622	20231128	090600	4020725	1943	1937	1943	1937	22
623	20231128	090500	3978105	1927	1936	1936	1927	54
624	20231128	090400	3873597	1936	1936	1936	1936	0
625	20231128	090300	3873597	1936	1937	1937	1936	3
626	20231128	090200	3867787	1934	1934	1941	1930	768
627	20231128	090100	2385175	1940	1930	1943	1930	5
628	20231128	090000	2375482	1912	1938	1943	1912	1231