KissMeData/084870/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	195200	200823628	1923	1923	1923	1923	1201
3	20231128	195100	200823628	1923	1923	1923	1923	0
4	20231128	195000	200823628	1923	1923	1923	1923	0
5	20231128	194900	200823628	1923	1923	1923	1923	0
6	20231128	194800	200823628	1923	1923	1923	1923	0
7	20231128	194700	200823628	1923	1923	1923	1923	0
8	20231128	194600	200823628	1923	1923	1923	1923	0
9	20231128	194500	200823628	1923	1923	1923	1923	0
10	20231128	194400	200823628	1923	1923	1923	1923	0
11	20231128	194300	200823628	1923	1923	1923	1923	0
12	20231128	194200	200823628	1923	1923	1923	1923	0
13	20231128	194100	200823628	1923	1923	1923	1923	0
14	20231128	194000	200823628	1923	1923	1923	1923	0
15	20231128	193900	200823628	1923	1923	1923	1923	0
16	20231128	193800	200823628	1923	1923	1923	1923	0
17	20231128	193700	200823628	1923	1923	1923	1923	0
18	20231128	193600	200823628	1923	1923	1923	1923	0
19	20231128	193500	200823628	1923	1923	1923	1923	0
20	20231128	193400	200823628	1923	1923	1923	1923	0
21	20231128	193300	200823628	1923	1923	1923	1923	0
22	20231128	193200	200823628	1923	1923	1923	1923	0
23	20231128	193100	200823628	1923	1923	1923	1923	0
24	20231128	193000	200823628	1923	1923	1923	1923	0
25	20231128	192900	200823628	1923	1923	1923	1923	0
26	20231128	192800	200823628	1923	1923	1923	1923	0
27	20231128	192700	200823628	1923	1923	1923	1923	0
28	20231128	192600	200823628	1923	1923	1923	1923	0
29	20231128	192500	200823628	1923	1923	1923	1923	0
30	20231128	192400	200823628	1923	1923	1923	1923	0
31	20231128	192300	200823628	1923	1923	1923	1923	0
32	20231128	192200	200823628	1923	1923	1923	1923	1201
33	20231128	192100	200823628	1923	1923	1923	1923	0
34	20231128	192000	200823628	1923	1923	1923	1923	0
35	20231128	191900	200823628	1923	1923	1923	1923	0
36	20231128	191800	200823628	1923	1923	1923	1923	0
37	20231128	191700	200823628	1923	1923	1923	1923	0
38	20231128	191600	200823628	1923	1923	1923	1923	0
39	20231128	191500	200823628	1923	1923	1923	1923	0
40	20231128	191400	200823628	1923	1923	1923	1923	0
41	20231128	191300	200823628	1923	1923	1923	1923	0
42	20231128	191200	200823628	1923	1923	1923	1923	0
43	20231128	191100	200823628	1923	1923	1923	1923	0
44	20231128	191000	200823628	1923	1923	1923	1923	0
45	20231128	190900	200823628	1923	1923	1923	1923	0
46	20231128	190800	200823628	1923	1923	1923	1923	0
47	20231128	190700	200823628	1923	1923	1923	1923	0
48	20231128	190600	200823628	1923	1923	1923	1923	0
49	20231128	190500	200823628	1923	1923	1923	1923	0
50	20231128	190400	200823628	1923	1923	1923	1923	0
51	20231128	190300	200823628	1923	1923	1923	1923	0
52	20231128	190200	200823628	1923	1923	1923	1923	0
53	20231128	190100	200823628	1923	1923	1923	1923	0
54	20231128	190000	200823628	1923	1923	1923	1923	0
55	20231128	185900	200823628	1923	1923	1923	1923	0
56	20231128	185800	200823628	1923	1923	1923	1923	0
57	20231128	185700	200823628	1923	1923	1923	1923	0
58	20231128	185600	200823628	1923	1923	1923	1923	0
59	20231128	185500	200823628	1923	1923	1923	1923	0
60	20231128	185400	200823628	1923	1923	1923	1923	0
61	20231128	185300	200823628	1923	1923	1923	1923	0
62	20231128	185200	200823628	1923	1923	1923	1923	1201
63	20231128	185100	200823628	1923	1923	1923	1923	0
64	20231128	185000	200823628	1923	1923	1923	1923	0
65	20231128	184900	200823628	1923	1923	1923	1923	0
66	20231128	184800	200823628	1923	1923	1923	1923	0
67	20231128	184700	200823628	1923	1923	1923	1923	0
68	20231128	184600	200823628	1923	1923	1923	1923	0
69	20231128	184500	200823628	1923	1923	1923	1923	0
70	20231128	184400	200823628	1923	1923	1923	1923	0
71	20231128	184300	200823628	1923	1923	1923	1923	0
72	20231128	184200	200823628	1923	1923	1923	1923	0
73	20231128	184100	200823628	1923	1923	1923	1923	0
74	20231128	184000	200823628	1923	1923	1923	1923	0
75	20231128	183900	200823628	1923	1923	1923	1923	0
76	20231128	183800	200823628	1923	1923	1923	1923	0
77	20231128	183700	200823628	1923	1923	1923	1923	0
78	20231128	183600	200823628	1923	1923	1923	1923	0
79	20231128	183500	200823628	1923	1923	1923	1923	0
80	20231128	183400	200823628	1923	1923	1923	1923	0
81	20231128	183300	200823628	1923	1923	1923	1923	0
82	20231128	183200	200823628	1923	1923	1923	1923	0
83	20231128	183100	200823628	1923	1923	1923	1923	0
84	20231128	183000	200823628	1923	1923	1923	1923	0
85	20231128	182900	200823628	1923	1923	1923	1923	0
86	20231128	182800	200823628	1923	1923	1923	1923	0
87	20231128	182700	200823628	1923	1923	1923	1923	0
88	20231128	182600	200823628	1923	1923	1923	1923	0
89	20231128	182500	200823628	1923	1923	1923	1923	0
90	20231128	182400	200823628	1923	1923	1923	1923	0
91	20231128	182300	200823628	1923	1923	1923	1923	0
92	20231128	182200	200823628	1923	1923	1923	1923	1201
93	20231128	182100	200823628	1923	1923	1923	1923	0
94	20231128	182000	200823628	1923	1923	1923	1923	0
95	20231128	181900	200823628	1923	1923	1923	1923	0
96	20231128	181800	200823628	1923	1923	1923	1923	0
97	20231128	181700	200823628	1923	1923	1923	1923	0
98	20231128	181600	200823628	1923	1923	1923	1923	0
99	20231128	181500	200823628	1923	1923	1923	1923	0
100	20231128	181400	200823628	1923	1923	1923	1923	0
101	20231128	181300	200823628	1923	1923	1923	1923	0
102	20231128	181200	200823628	1923	1923	1923	1923	0
103	20231128	181100	200823628	1923	1923	1923	1923	0
104	20231128	181000	200823628	1923	1923	1923	1923	0
105	20231128	180900	200823628	1923	1923	1923	1923	0
106	20231128	180800	200823628	1923	1923	1923	1923	0
107	20231128	180700	200823628	1923	1923	1923	1923	0
108	20231128	180600	200823628	1923	1923	1923	1923	0
109	20231128	180500	200823628	1923	1923	1923	1923	0
110	20231128	180400	200823628	1923	1923	1923	1923	0
111	20231128	180300	200823628	1923	1923	1923	1923	0
112	20231128	180200	200823628	1923	1923	1923	1923	0
113	20231128	180100	200823628	1923	1923	1923	1923	0
114	20231128	180000	200823628	1923	1923	1923	1923	0
115	20231128	175900	200823628	1923	1923	1923	1923	0
116	20231128	175800	200823628	1923	1923	1923	1923	0
117	20231128	175700	200823628	1923	1923	1923	1923	0
118	20231128	175600	200823628	1923	1923	1923	1923	0
119	20231128	175500	200823628	1923	1923	1923	1923	0
120	20231128	175400	200823628	1923	1923	1923	1923	0
121	20231128	175300	200823628	1923	1923	1923	1923	0
122	20231128	175200	200823628	1923	1923	1923	1923	1201
123	20231128	175100	200823628	1923	1923	1923	1923	0
124	20231128	175000	200823628	1923	1923	1923	1923	0
125	20231128	174900	200823628	1923	1923	1923	1923	0
126	20231128	174800	200823628	1923	1923	1923	1923	0
127	20231128	174700	200823628	1923	1923	1923	1923	0
128	20231128	174600	200823628	1923	1923	1923	1923	0
129	20231128	174500	200823628	1923	1923	1923	1923	0
130	20231128	174400	200823628	1923	1923	1923	1923	0
131	20231128	174300	200823628	1923	1923	1923	1923	0
132	20231128	174200	200823628	1923	1923	1923	1923	0
133	20231128	174100	200823628	1923	1923	1923	1923	0
134	20231128	174000	200823628	1923	1923	1923	1923	0
135	20231128	173900	200823628	1923	1923	1923	1923	0
136	20231128	173800	200823628	1923	1923	1923	1923	0
137	20231128	173700	200823628	1923	1923	1923	1923	0
138	20231128	173600	200823628	1923	1923	1923	1923	0
139	20231128	173500	200823628	1923	1923	1923	1923	0
140	20231128	173400	200823628	1923	1923	1923	1923	0
141	20231128	173300	200823628	1923	1923	1923	1923	0
142	20231128	173200	200823628	1923	1923	1923	1923	0
143	20231128	173100	200823628	1923	1923	1923	1923	0
144	20231128	173000	200823628	1923	1923	1923	1923	0
145	20231128	172900	200823628	1923	1923	1923	1923	0
146	20231128	172800	200823628	1923	1923	1923	1923	0
147	20231128	172700	200823628	1923	1923	1923	1923	0
148	20231128	172600	200823628	1923	1923	1923	1923	0
149	20231128	172500	200823628	1923	1923	1923	1923	0
150	20231128	172400	200823628	1923	1923	1923	1923	0
151	20231128	172300	200823628	1923	1923	1923	1923	0
152	20231128	172200	200823628	1923	1923	1923	1923	1201
153	20231128	172100	200823628	1923	1923	1923	1923	0
154	20231128	172000	200823628	1923	1923	1923	1923	0
155	20231128	171900	200823628	1923	1923	1923	1923	0
156	20231128	171800	200823628	1923	1923	1923	1923	0
157	20231128	171700	200823628	1923	1923	1923	1923	0
158	20231128	171600	200823628	1923	1923	1923	1923	0
159	20231128	171500	200823628	1923	1923	1923	1923	0
160	20231128	171400	200823628	1923	1923	1923	1923	0
161	20231128	171300	200823628	1923	1923	1923	1923	0
162	20231128	171200	200823628	1923	1923	1923	1923	0
163	20231128	171100	200823628	1923	1923	1923	1923	0
164	20231128	171000	200823628	1923	1923	1923	1923	0
165	20231128	170900	200823628	1923	1923	1923	1923	0
166	20231128	170800	200823628	1923	1923	1923	1923	0
167	20231128	170700	200823628	1923	1923	1923	1923	0
168	20231128	170600	200823628	1923	1923	1923	1923	0
169	20231128	170500	200823628	1923	1923	1923	1923	0
170	20231128	170400	200823628	1923	1923	1923	1923	0
171	20231128	170300	200823628	1923	1923	1923	1923	0
172	20231128	170200	200823628	1923	1923	1923	1923	0
173	20231128	170100	200823628	1923	1923	1923	1923	0
174	20231128	170000	200823628	1923	1923	1923	1923	0
175	20231128	165900	200823628	1923	1923	1923	1923	0
176	20231128	165800	200823628	1923	1923	1923	1923	0
177	20231128	165700	200823628	1923	1923	1923	1923	0
178	20231128	165600	200823628	1923	1923	1923	1923	0
179	20231128	165500	200823628	1923	1923	1923	1923	0
180	20231128	165400	200823628	1923	1923	1923	1923	0
181	20231128	165300	200823628	1923	1923	1923	1923	0
182	20231128	165200	200823628	1923	1923	1923	1923	1201
183	20231128	165100	200823628	1923	1923	1923	1923	0
184	20231128	165000	200823628	1923	1923	1923	1923	0
185	20231128	164900	200823628	1923	1923	1923	1923	0
186	20231128	164800	200823628	1923	1923	1923	1923	0
187	20231128	164700	200823628	1923	1923	1923	1923	0
188	20231128	164600	200823628	1923	1923	1923	1923	0
189	20231128	164500	200823628	1923	1923	1923	1923	0
190	20231128	164400	200823628	1923	1923	1923	1923	0
191	20231128	164300	200823628	1923	1923	1923	1923	0
192	20231128	164200	200823628	1923	1923	1923	1923	0
193	20231128	164100	200823628	1923	1923	1923	1923	0
194	20231128	164000	200823628	1923	1923	1923	1923	0
195	20231128	163900	200823628	1923	1923	1923	1923	0
196	20231128	163800	200823628	1923	1923	1923	1923	0
197	20231128	163700	200823628	1923	1923	1923	1923	0
198	20231128	163600	200823628	1923	1923	1923	1923	0
199	20231128	163500	200823628	1923	1923	1923	1923	0
200	20231128	163400	200823628	1923	1923	1923	1923	0
201	20231128	163300	200823628	1923	1923	1923	1923	0
202	20231128	163200	200823628	1923	1923	1923	1923	0
203	20231128	163100	200823628	1923	1923	1923	1923	0
204	20231128	163000	200823628	1923	1923	1923	1923	0
205	20231128	162900	200823628	1923	1923	1923	1923	0
206	20231128	162800	200823628	1923	1923	1923	1923	0
207	20231128	162700	200823628	1923	1923	1923	1923	0
208	20231128	162600	200823628	1923	1923	1923	1923	0
209	20231128	162500	200823628	1923	1923	1923	1923	0
210	20231128	162400	200823628	1923	1923	1923	1923	0
211	20231128	162300	200823628	1923	1923	1923	1923	0
212	20231128	162200	200823628	1923	1923	1923	1923	1201
213	20231128	162100	200823628	1923	1923	1923	1923	0
214	20231128	162000	200823628	1923	1923	1923	1923	0
215	20231128	161900	200823628	1923	1923	1923	1923	0
216	20231128	161800	200823628	1923	1923	1923	1923	0
217	20231128	161700	200823628	1923	1923	1923	1923	0
218	20231128	161600	200823628	1923	1923	1923	1923	0
219	20231128	161500	200823628	1923	1923	1923	1923	0
220	20231128	161400	200823628	1923	1923	1923	1923	0
221	20231128	161300	200823628	1923	1923	1923	1923	0
222	20231128	161200	200823628	1923	1923	1923	1923	0
223	20231128	161100	200823628	1923	1923	1923	1923	0
224	20231128	161000	200823628	1923	1923	1923	1923	0
225	20231128	160900	200823628	1923	1923	1923	1923	0
226	20231128	160800	200823628	1923	1923	1923	1923	0
227	20231128	160700	200823628	1923	1923	1923	1923	0
228	20231128	160600	200823628	1923	1923	1923	1923	0
229	20231128	160500	200823628	1923	1923	1923	1923	0
230	20231128	160400	200823628	1923	1923	1923	1923	0
231	20231128	160300	200823628	1923	1923	1923	1923	0
232	20231128	160200	200823628	1923	1923	1923	1923	0
233	20231128	160100	200823628	1923	1923	1923	1923	0
234	20231128	160000	200823628	1923	1923	1923	1923	0
235	20231128	155900	200823628	1923	1923	1923	1923	0
236	20231128	155800	200823628	1923	1923	1923	1923	0
237	20231128	155700	200823628	1923	1923	1923	1923	0
238	20231128	155600	200823628	1923	1923	1923	1923	0
239	20231128	155500	200823628	1923	1923	1923	1923	0
240	20231128	155400	200823628	1923	1923	1923	1923	0
241	20231128	155300	200823628	1923	1923	1923	1923	0
242	20231128	155200	200823628	1923	1923	1923	1923	1201
243	20231128	155100	200823628	1923	1923	1923	1923	0
244	20231128	155000	200823628	1923	1923	1923	1923	0
245	20231128	154900	200823628	1923	1923	1923	1923	0
246	20231128	154800	200823628	1923	1923	1923	1923	0
247	20231128	154700	200823628	1923	1923	1923	1923	0
248	20231128	154600	200823628	1923	1923	1923	1923	0
249	20231128	154500	200823628	1923	1923	1923	1923	0
250	20231128	154400	200823628	1923	1923	1923	1923	0
251	20231128	154300	200823628	1923	1923	1923	1923	0
252	20231128	154200	200823628	1923	1923	1923	1923	0
253	20231128	154100	200823628	1923	1923	1923	1923	0
254	20231128	154000	200823628	1923	1923	1923	1923	0
255	20231128	153900	200823628	1923	1923	1923	1923	0
256	20231128	153800	200823628	1923	1923	1923	1923	0
257	20231128	153700	200823628	1923	1923	1923	1923	0
258	20231128	153600	200823628	1923	1923	1923	1923	0
259	20231128	153500	200823628	1923	1923	1923	1923	0
260	20231128	153400	200823628	1923	1923	1923	1923	0
261	20231128	153300	200823628	1923	1923	1923	1923	0
262	20231128	153200	200823628	1923	1923	1923	1923	0
263	20231128	153100	200823628	1923	1923	1923	1923	0
264	20231128	153000	200823628	1923	1923	1923	1923	1201
265	20231128	152900	198514105	1927	1927	1927	1927	0
266	20231128	152800	198514105	1927	1927	1927	1927	0
267	20231128	152700	198514105	1927	1927	1927	1927	0
268	20231128	152600	198514105	1927	1927	1927	1927	0
269	20231128	152500	198514105	1927	1927	1927	1927	0
270	20231128	152400	198514105	1927	1927	1927	1927	0
271	20231128	152300	198514105	1927	1927	1927	1927	0
272	20231128	152200	198514105	1927	1927	1927	1927	0
273	20231128	152100	198514105	1927	1927	1927	1927	0
274	20231128	152000	198514105	1927	1927	1927	1927	0
275	20231128	151900	198514105	1927	1927	1927	1927	0
276	20231128	151800	198514105	1927	1932	1932	1927	189
277	20231128	151700	198149397	1932	1929	1932	1929	258
278	20231128	151600	197651333	1927	1927	1927	1927	0
279	20231128	151500	197651333	1927	1927	1927	1927	0
280	20231128	151400	197651333	1927	1929	1929	1927	60
281	20231128	151300	197535613	1929	1929	1929	1929	0
282	20231128	151200	197535613	1929	1927	1929	1927	467
283	20231128	151100	196635244	1927	1927	1927	1927	0
284	20231128	151000	196635244	1927	1927	1927	1927	0
285	20231128	150900	196635244	1927	1927	1927	1927	23
286	20231128	150800	196590923	1927	1927	1927	1927	0
287	20231128	150700	196590923	1927	1927	1927	1927	289
288	20231128	150600	196034020	1927	1928	1929	1927	297
289	20231128	150500	195461404	1928	1924	1928	1924	249
290	20231128	150400	194981582	1927	1923	1927	1923	387
291	20231128	150300	194237377	1923	1923	1923	1923	0
292	20231128	150200	194237377	1923	1923	1923	1923	0
293	20231128	150100	194237377	1923	1923	1923	1923	0
294	20231128	150000	194237377	1923	1923	1923	1923	0
295	20231128	145900	194237377	1923	1923	1923	1923	5
296	20231128	145800	194227762	1923	1923	1923	1923	25
297	20231128	145700	194179687	1923	1923	1923	1923	0
298	20231128	145600	194179687	1923	1923	1923	1923	0
299	20231128	145500	194179687	1923	1923	1923	1923	0
300	20231128	145400	194179687	1923	1922	1923	1921	32
301	20231128	145300	194118200	1922	1922	1922	1922	1
302	20231128	145200	194116278	1928	1923	1928	1923	30
303	20231128	145100	194058583	1923	1922	1923	1922	62
304	20231128	145000	193939417	1928	1923	1928	1923	74
305	20231128	144900	193797110	1922	1922	1922	1922	2
306	20231128	144800	193793266	1923	1923	1923	1923	0
307	20231128	144700	193793266	1923	1923	1923	1923	0
308	20231128	144600	193793266	1923	1923	1923	1923	0
309	20231128	144500	193793266	1923	1920	1923	1920	37
310	20231128	144400	193722200	1920	1920	1920	1920	0
311	20231128	144300	193722200	1920	1920	1920	1920	50
312	20231128	144200	193626200	1921	1921	1921	1921	29
313	20231128	144100	193570491	1921	1921	1921	1921	2
314	20231128	144000	193566649	1920	1923	1923	1920	58
315	20231128	143900	193455120	1928	1928	1928	1928	0
316	20231128	143800	193455120	1928	1928	1928	1928	0
317	20231128	143700	193455120	1928	1928	1928	1928	1
318	20231128	143600	193453192	1923	1920	1923	1920	273
319	20231128	143500	192928276	1920	1920	1920	1920	0
320	20231128	143400	192928276	1920	1921	1921	1920	2842
321	20231128	143300	187470347	1921	1921	1921	1921	13
322	20231128	143200	187445374	1921	1921	1921	1921	11
323	20231128	143100	187424243	1923	1923	1923	1923	0
324	20231128	143000	187424243	1923	1926	1926	1923	1082
325	20231128	142900	185343033	1928	1928	1928	1928	0
326	20231128	142800	185343033	1928	1928	1928	1928	0
327	20231128	142700	185343033	1928	1928	1928	1928	0
328	20231128	142600	185343033	1928	1928	1928	1928	0
329	20231128	142500	185343033	1928	1928	1928	1928	0
330	20231128	142400	185343033	1928	1928	1928	1928	0
331	20231128	142300	185343033	1928	1928	1928	1928	0
332	20231128	142200	185343033	1928	1928	1928	1928	0
333	20231128	142100	185343033	1928	1928	1928	1928	0
334	20231128	142000	185343033	1928	1928	1928	1928	57
335	20231128	141900	185233137	1926	1927	1927	1926	160
336	20231128	141800	184924917	1928	1928	1928	1928	0
337	20231128	141700	184924917	1928	1928	1928	1928	97
338	20231128	141600	184737901	1931	1931	1931	1931	0
339	20231128	141500	184737901	1931	1929	1931	1929	71
340	20231128	141400	184600898	1929	1929	1929	1929	0
341	20231128	141300	184600898	1929	1929	1929	1929	0
342	20231128	141200	184600898	1929	1923	1929	1923	258
343	20231128	141100	184104300	1924	1924	1924	1924	0
344	20231128	141000	184104300	1924	1924	1924	1924	0
345	20231128	140900	184104300	1924	1924	1924	1924	0
346	20231128	140800	184104300	1924	1924	1924	1924	0
347	20231128	140700	184104300	1924	1924	1924	1924	0
348	20231128	140600	184104300	1924	1924	1924	1924	0
349	20231128	140500	184104300	1924	1924	1924	1924	0
350	20231128	140400	184104300	1924	1922	1924	1922	78
351	20231128	140300	183954382	1922	1922	1922	1922	0
352	20231128	140200	183954382	1922	1922	1922	1922	0
353	20231128	140100	183954382	1922	1922	1922	1922	100
354	20231128	140000	183762182	1922	1922	1924	1922	57
355	20231128	135900	183652518	1921	1921	1921	1921	0
356	20231128	135800	183652518	1921	1921	1921	1921	0
357	20231128	135700	183652518	1921	1921	1921	1921	262
358	20231128	135600	183149216	1921	1921	1921	1921	0
359	20231128	135500	183149216	1921	1921	1921	1921	7
360	20231128	135400	183135769	1921	1921	1921	1921	7
361	20231128	135300	183122322	1921	1921	1921	1921	2
362	20231128	135200	183118480	1921	1921	1921	1921	13
363	20231128	135100	183093507	1921	1921	1921	1921	0
364	20231128	135000	183093507	1921	1921	1921	1921	0
365	20231128	134900	183093507	1921	1921	1921	1921	39
366	20231128	134800	183018588	1920	1920	1920	1920	13
367	20231128	134700	182993628	1920	1920	1920	1920	0
368	20231128	134600	182993628	1920	1920	1920	1920	29
369	20231128	134500	182937948	1920	1921	1921	1920	2572
370	20231128	134400	177998478	1924	1921	1924	1921	314
371	20231128	134300	177394984	1920	1920	1920	1920	224
372	20231128	134200	176964904	1920	1920	1920	1920	3
373	20231128	134100	176959144	1921	1921	1921	1921	0
374	20231128	134000	176959144	1921	1920	1921	1920	56
375	20231128	133900	176851572	1920	1920	1920	1920	215
376	20231128	133800	176438772	1920	1920	1920	1920	0
377	20231128	133700	176438772	1920	1920	1920	1920	0
378	20231128	133600	176438772	1920	1920	1920	1920	1
379	20231128	133500	176436852	1921	1921	1921	1921	0
380	20231128	133400	176436852	1921	1921	1921	1921	0
381	20231128	133300	176436852	1921	1921	1921	1921	0
382	20231128	133200	176436852	1921	1921	1921	1921	0
383	20231128	133100	176436852	1921	1921	1921	1921	0
384	20231128	133000	176436852	1921	1921	1921	1921	0
385	20231128	132900	176436852	1921	1921	1921	1921	0
386	20231128	132800	176436852	1921	1921	1921	1921	0
387	20231128	132700	176436852	1921	1920	1921	1920	1000
388	20231128	132600	174515884	1920	1920	1920	1920	0
389	20231128	132500	174515884	1920	1920	1920	1920	0
390	20231128	132400	174515884	1920	1920	1920	1920	1
391	20231128	132300	174513964	1921	1921	1921	1921	0
392	20231128	132200	174513964	1921	1921	1921	1921	0
393	20231128	132100	174513964	1921	1921	1921	1921	158
394	20231128	132000	174210446	1921	1921	1921	1921	57
395	20231128	131900	174100949	1921	1921	1921	1921	0
396	20231128	131800	174100949	1921	1923	1923	1921	1293
397	20231128	131700	171614574	1923	1928	1928	1923	1087
398	20231128	131600	169522162	1926	1929	1929	1926	2110
399	20231128	131500	165458299	1927	1927	1927	1927	60
400	20231128	131400	165342679	1927	1927	1927	1927	110
401	20231128	131300	165130709	1927	1927	1927	1927	0
402	20231128	131200	165130709	1927	1927	1927	1927	0
403	20231128	131100	165130709	1927	1927	1927	1927	0
404	20231128	131000	165130709	1927	1927	1927	1927	0
405	20231128	130900	165130709	1927	1927	1927	1927	0
406	20231128	130800	165130709	1927	1927	1927	1927	0
407	20231128	130700	165130709	1927	1927	1927	1927	0
408	20231128	130600	165130709	1927	1927	1927	1927	11
409	20231128	130500	165109512	1927	1927	1927	1927	0
410	20231128	130400	165109512	1927	1927	1927	1927	0
411	20231128	130300	165109512	1927	1927	1927	1927	30
412	20231128	130200	165051702	1931	1931	1931	1931	0
413	20231128	130100	165051702	1931	1931	1931	1931	0
414	20231128	130000	165051702	1931	1926	1931	1926	71
415	20231128	125900	164914684	1926	1926	1926	1926	0
416	20231128	125800	164914684	1926	1926	1926	1926	0
417	20231128	125700	164914684	1926	1926	1926	1926	24
418	20231128	125600	164868460	1926	1926	1926	1926	2
419	20231128	125500	164864608	1930	1930	1930	1930	71
420	20231128	125400	164727578	1930	1930	1930	1930	0
421	20231128	125300	164727578	1930	1930	1930	1930	0
422	20231128	125200	164727578	1930	1930	1930	1930	0
423	20231128	125100	164727578	1930	1930	1930	1930	0
424	20231128	125000	164727578	1930	1930	1930	1930	26
425	20231128	124900	164677398	1930	1930	1930	1930	0
426	20231128	124800	164677398	1930	1930	1930	1930	0
427	20231128	124700	164677398	1930	1930	1930	1930	0
428	20231128	124600	164677398	1930	1930	1930	1930	0
429	20231128	124500	164677398	1930	1930	1930	1930	0
430	20231128	124400	164677398	1930	1930	1930	1930	0
431	20231128	124300	164677398	1930	1930	1930	1930	10
432	20231128	124200	164658098	1930	1930	1930	1930	1
433	20231128	124100	164656168	1930	1930	1930	1930	50
434	20231128	124000	164559668	1930	1932	1932	1930	167
435	20231128	123900	164237230	1932	1932	1932	1932	0
436	20231128	123800	164237230	1932	1932	1932	1932	0
437	20231128	123700	164237230	1932	1932	1932	1932	8
438	20231128	123600	164221774	1936	1936	1936	1936	0
439	20231128	123500	164221774	1936	1936	1936	1936	0
440	20231128	123400	164221774	1936	1936	1936	1936	0
441	20231128	123300	164221774	1936	1936	1936	1936	0
442	20231128	123200	164221774	1936	1936	1936	1936	0
443	20231128	123100	164221774	1936	1936	1936	1936	0
444	20231128	123000	164221774	1936	1936	1936	1936	0
445	20231128	122900	164221774	1936	1936	1936	1936	0
446	20231128	122800	164221774	1936	1936	1936	1936	6
447	20231128	122700	164210158	1936	1936	1936	1936	15
448	20231128	122600	164181118	1940	1943	1943	1940	2967
449	20231128	122500	158418956	1943	1943	1943	1943	0
450	20231128	122400	158418956	1943	1943	1943	1943	14
451	20231128	122300	158391754	1943	1943	1943	1943	0
452	20231128	122200	158391754	1943	1943	1943	1943	0
453	20231128	122100	158391754	1943	1942	1943	1942	113
454	20231128	122000	158172209	1942	1943	1943	1942	72
455	20231128	121900	158032328	1943	1943	1943	1943	0
456	20231128	121800	158032328	1943	1942	1943	1942	16
457	20231128	121700	158001254	1942	1942	1942	1942	2
458	20231128	121600	157997370	1942	1942	1942	1942	15
459	20231128	121500	157968240	1943	1942	1943	1942	62
460	20231128	121400	157847800	1943	1943	1943	1943	0
461	20231128	121300	157847800	1943	1943	1943	1943	0
462	20231128	121200	157847800	1943	1943	1943	1943	2
463	20231128	121100	157843914	1943	1943	1943	1943	42
464	20231128	121000	157762308	1943	1943	1943	1943	0
465	20231128	120900	157762308	1943	1943	1943	1943	14
466	20231128	120800	157735106	1943	1943	1943	1943	0
467	20231128	120700	157735106	1943	1943	1943	1943	0
468	20231128	120600	157735106	1943	1943	1943	1943	14
469	20231128	120500	157707904	1946	1946	1946	1946	200
470	20231128	120400	157318704	1946	1946	1946	1946	0
471	20231128	120300	157318704	1946	1946	1946	1946	100
472	20231128	120200	157124104	1946	1946	1946	1946	0
473	20231128	120100	157124104	1946	1946	1946	1946	5
474	20231128	120000	157114374	1946	1943	1946	1943	71
475	20231128	115900	156976250	1943	1943	1943	1943	0
476	20231128	115800	156976250	1943	1943	1943	1943	0
477	20231128	115700	156976250	1943	1943	1943	1943	14
478	20231128	115600	156949048	1943	1943	1943	1943	0
479	20231128	115500	156949048	1943	1943	1943	1943	155
480	20231128	115400	156647883	1945	1944	1945	1943	22
481	20231128	115300	156605111	1942	1942	1942	1942	0
482	20231128	115200	156605111	1942	1942	1942	1942	1
483	20231128	115100	156603169	1942	1942	1942	1942	14
484	20231128	115000	156575981	1942	1942	1942	1942	0
485	20231128	114900	156575981	1942	1942	1942	1942	0
486	20231128	114800	156575981	1942	1942	1942	1942	14
487	20231128	114700	156548793	1942	1942	1942	1942	0
488	20231128	114600	156548793	1942	1942	1942	1942	0
489	20231128	114500	156548793	1942	1942	1942	1942	14
490	20231128	114400	156521605	1942	1942	1942	1942	1
491	20231128	114300	156519663	1946	1946	1946	1946	0
492	20231128	114200	156519663	1946	1946	1946	1946	0
493	20231128	114100	156519663	1946	1946	1946	1946	0
494	20231128	114000	156519663	1946	1946	1946	1946	57
495	20231128	113900	156408741	1946	1946	1946	1946	300
496	20231128	113800	155824941	1946	1946	1946	1946	0
497	20231128	113700	155824941	1946	1946	1946	1946	0
498	20231128	113600	155824941	1946	1946	1946	1946	110
499	20231128	113500	155610881	1946	1946	1946	1946	71
500	20231128	113400	155472715	1942	1942	1942	1942	1
501	20231128	113300	155470773	1942	1942	1942	1942	183
502	20231128	113200	155115387	1942	1942	1942	1942	0
503	20231128	113100	155115387	1942	1942	1942	1942	0
504	20231128	113000	155115387	1942	1942	1942	1942	1
505	20231128	112900	155113445	1946	1946	1946	1946	0
506	20231128	112800	155113445	1946	1951	1951	1946	3
507	20231128	112700	155107597	1951	1955	1955	1951	1025
508	20231128	112600	153103726	1959	1966	1966	1959	1023
509	20231128	112500	151099657	1936	1940	1979	1936	2169
510	20231128	112400	146851703	1940	1940	1940	1940	10
511	20231128	112300	146832303	1940	1940	1940	1940	0
512	20231128	112200	146832303	1940	1940	1940	1940	0
513	20231128	112100	146832303	1940	1940	1940	1940	13
514	20231128	112000	146807083	1940	1934	1940	1934	58
515	20231128	111900	146694569	1940	1932	1940	1932	699
516	20231128	111800	145342669	1933	1926	1933	1926	86
517	20231128	111700	145176693	1930	1925	1930	1925	1014
518	20231128	111600	143224738	1925	1924	1929	1924	1466
519	20231128	111500	140402720	1923	1923	1923	1923	14
520	20231128	111400	140375798	1923	1923	1923	1923	0
521	20231128	111300	140375798	1923	1923	1923	1923	52
522	20231128	111200	140275802	1923	1923	1923	1923	188
523	20231128	111100	139914278	1923	1923	1923	1923	2
524	20231128	111000	139910432	1923	1923	1923	1923	0
525	20231128	110900	139910432	1923	1923	1923	1923	14
526	20231128	110800	139883510	1923	1923	1923	1923	16
527	20231128	110700	139852742	1923	1923	1923	1923	0
528	20231128	110600	139852742	1923	1923	1923	1923	14
529	20231128	110500	139825820	1923	1923	1923	1923	0
530	20231128	110400	139825820	1923	1923	1923	1923	130
531	20231128	110300	139575830	1924	1924	1924	1924	0
532	20231128	110200	139575830	1924	1924	1924	1924	2
533	20231128	110100	139571982	1925	1925	1925	1925	0
534	20231128	110000	139571982	1925	1924	1925	1924	57
535	20231128	105900	139462272	1924	1924	1924	1924	235
536	20231128	105800	139010132	1925	1925	1925	1925	0
537	20231128	105700	139010132	1925	1925	1925	1925	0
538	20231128	105600	139010132	1925	1925	1925	1925	0
539	20231128	105500	139010132	1925	1925	1925	1925	0
540	20231128	105400	139010132	1925	1925	1925	1925	0
541	20231128	105300	139010132	1925	1925	1925	1925	0
542	20231128	105200	139010132	1925	1925	1925	1925	0
543	20231128	105100	139010132	1925	1925	1925	1925	40
544	20231128	105000	138933132	1930	1930	1930	1930	0
545	20231128	104900	138933132	1930	1930	1930	1930	0
546	20231128	104800	138933132	1930	1930	1930	1930	0
547	20231128	104700	138933132	1930	1932	1932	1930	2333
548	20231128	104600	134429105	1932	1932	1932	1932	63
549	20231128	104500	134307389	1932	1932	1934	1932	179
550	20231128	104400	133961361	1932	1932	1932	1932	132
551	20231128	104300	133706337	1932	1932	1932	1932	24
552	20231128	104200	133659969	1932	1931	1932	1931	81
553	20231128	104100	133503492	1931	1931	1931	1931	1
554	20231128	104000	133501561	1934	1934	1934	1934	171
555	20231128	103900	133170847	1934	1934	1934	1934	30
556	20231128	103800	133112827	1934	1933	1934	1933	2437
557	20231128	103700	128401741	1931	1931	1931	1931	0
558	20231128	103600	128401741	1931	1931	1931	1931	14
559	20231128	103500	128374707	1931	1931	1931	1931	0
560	20231128	103400	128374707	1931	1931	1931	1931	0
561	20231128	103300	128374707	1931	1931	1931	1931	14
562	20231128	103200	128347673	1931	1931	1931	1931	0
563	20231128	103100	128347673	1931	1931	1931	1931	0
564	20231128	103000	128347673	1931	1931	1931	1931	285
565	20231128	102900	127797338	1935	1935	1935	1935	0
566	20231128	102800	127797338	1935	1935	1935	1935	0
567	20231128	102700	127797338	1935	1935	1935	1935	0
568	20231128	102600	127797338	1935	1935	1935	1935	0
569	20231128	102500	127797338	1935	1935	1935	1935	0
570	20231128	102400	127797338	1935	1935	1935	1935	0
571	20231128	102300	127797338	1935	1935	1935	1935	0
572	20231128	102200	127797338	1935	1935	1935	1935	0
573	20231128	102100	127797338	1935	1936	1936	1935	165
574	20231128	102000	127477924	1936	1940	1940	1936	194
575	20231128	101900	127102048	1940	1940	1940	1940	0
576	20231128	101800	127102048	1940	1940	1940	1940	0
577	20231128	101700	127102048	1940	1944	1944	1940	1143
578	20231128	101600	124880512	1949	1920	1949	1920	3722
579	20231128	101500	117728368	1920	1918	1920	1918	2574
580	20231128	101400	112786406	1919	1919	1919	1919	0
581	20231128	101300	112786406	1919	1919	1919	1919	0
582	20231128	101200	112786406	1919	1919	1919	1919	0
583	20231128	101100	112786406	1919	1919	1919	1919	0
584	20231128	101000	112786406	1919	1913	1919	1908	3
585	20231128	100900	112780666	1913	1905	1913	1905	744
586	20231128	100800	111359391	1905	1905	1905	1905	2000
587	20231128	100700	107549391	1905	1905	1905	1905	101
588	20231128	100600	107356986	1905	1901	1905	1900	944
589	20231128	100500	105559320	1905	1905	1905	1901	296
590	20231128	100400	104995568	1905	1914	1914	1905	7631
591	20231128	100300	90407612	1920	1920	1920	1920	0
592	20231128	100200	90407612	1920	1920	1920	1920	0
593	20231128	100100	90407612	1920	1920	1920	1920	0
594	20231128	100000	90407612	1920	1917	1920	1917	58
595	20231128	095900	90296263	1920	1920	1920	1920	0
596	20231128	095800	90296263	1920	1920	1920	1920	0
597	20231128	095700	90296263	1920	1920	1920	1920	0
598	20231128	095600	90296263	1920	1920	1920	1920	0
599	20231128	095500	90296263	1920	1920	1920	1920	0
600	20231128	095400	90296263	1920	1920	1920	1920	0
601	20231128	095300	90296263	1920	1920	1920	1920	0
602	20231128	095200	90296263	1920	1921	1923	1920	42
603	20231128	095100	90215523	1923	1913	1923	1913	17
604	20231128	095000	90182992	1913	1913	1913	1911	303
605	20231128	094900	89603355	1927	1927	1927	1927	0
606	20231128	094800	89603355	1927	1912	1927	1912	90
607	20231128	094700	89431260	1912	1912	1912	1912	1521
608	20231128	094600	86523108	1912	1912	1912	1912	66
609	20231128	094500	86396916	1912	1912	1912	1912	26
610	20231128	094400	86347204	1912	1912	1912	1912	30
611	20231128	094300	86289844	1912	1912	1912	1912	10
612	20231128	094200	86270724	1927	1927	1927	1911	2008
613	20231128	094100	82432319	1927	1910	1927	1910	898
614	20231128	094000	80712689	1915	1915	1915	1915	57
615	20231128	093900	80603534	1915	1915	1915	1915	0
616	20231128	093800	80603534	1915	1915	1915	1915	1045
617	20231128	093700	78602359	1915	1915	1927	1910	5856
618	20231128	093600	67393084	1915	1923	1923	1914	2094
619	20231128	093500	63370622	1928	1930	1934	1922	4798
620	20231128	093400	54121114	1930	1932	1934	1930	746
621	20231128	093300	52680124	1938	1946	1946	1933	4755
622	20231128	093200	43447786	1951	1949	1951	1949	259
623	20231128	093100	42942552	1951	1942	1951	1942	975
624	20231128	093000	41049083	1942	1939	1951	1939	37
625	20231128	092900	40977226	1951	1947	1951	1939	9
626	20231128	092800	40959738	1946	1941	1946	1941	565
627	20231128	092700	39862381	1942	1942	1947	1942	1080
628	20231128	092600	37764821	1947	1945	1947	1931	540
629	20231128	092500	36716279	1947	1945	1947	1945	21
630	20231128	092400	36675432	1947	1952	1952	1946	1059
631	20231128	092300	34608444	1956	1958	1958	1952	1162
632	20231128	092200	32333936	1979	1957	1979	1942	3664
633	20231128	092100	25125177	1942	1957	1957	1942	2002
634	20231128	092000	21236093	1958	1949	1962	1949	2553
635	20231128	091900	16236895	1949	1949	1949	1949	5
636	20231128	091800	16227150	1949	1948	1949	1945	22
637	20231128	091700	16184301	1966	1963	1966	1950	2134
638	20231128	091600	12012813	1959	1962	1970	1959	1771
639	20231128	091500	8538617	1965	1965	1965	1965	5
640	20231128	091400	8528792	1970	1972	1972	1970	210
641	20231128	091300	8115082	1975	1976	1976	1975	286
642	20231128	091200	7550189	1975	1975	1975	1975	14
643	20231128	091100	7522539	1975	2000	2000	1975	1314
644	20231128	091000	4923715	2000	2000	2000	2000	10
645	20231128	090900	4903715	2010	2010	2010	2010	0
646	20231128	090800	4903715	2010	2010	2010	2010	0
647	20231128	090700	4903715	2010	2010	2010	2010	0
648	20231128	090600	4903715	2010	2010	2010	2010	0
649	20231128	090500	4903715	2010	2010	2010	2010	23
650	20231128	090400	4857485	1990	1990	1990	1990	200
651	20231128	090300	4459485	1990	2005	2005	1990	11
652	20231128	090200	4437530	2020	2020	2020	2020	24
653	20231128	090100	4389050	2010	2010	2010	2010	1
654	20231128	090000	4387040	2015	2025	2025	2015	767