KissMeData/084870/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	195200	118723907	1936	1936	1936	1936	331
3	20231129	195100	118723907	1936	1936	1936	1936	0
4	20231129	195000	118723907	1936	1936	1936	1936	0
5	20231129	194900	118723907	1936	1936	1936	1936	0
6	20231129	194800	118723907	1936	1936	1936	1936	0
7	20231129	194700	118723907	1936	1936	1936	1936	0
8	20231129	194600	118723907	1936	1936	1936	1936	0
9	20231129	194500	118723907	1936	1936	1936	1936	0
10	20231129	194400	118723907	1936	1936	1936	1936	0
11	20231129	194300	118723907	1936	1936	1936	1936	0
12	20231129	194200	118723907	1936	1936	1936	1936	0
13	20231129	194100	118723907	1936	1936	1936	1936	0
14	20231129	194000	118723907	1936	1936	1936	1936	0
15	20231129	193900	118723907	1936	1936	1936	1936	0
16	20231129	193800	118723907	1936	1936	1936	1936	0
17	20231129	193700	118723907	1936	1936	1936	1936	0
18	20231129	193600	118723907	1936	1936	1936	1936	0
19	20231129	193500	118723907	1936	1936	1936	1936	0
20	20231129	193400	118723907	1936	1936	1936	1936	0
21	20231129	193300	118723907	1936	1936	1936	1936	0
22	20231129	193200	118723907	1936	1936	1936	1936	0
23	20231129	193100	118723907	1936	1936	1936	1936	0
24	20231129	193000	118723907	1936	1936	1936	1936	0
25	20231129	192900	118723907	1936	1936	1936	1936	0
26	20231129	192800	118723907	1936	1936	1936	1936	0
27	20231129	192700	118723907	1936	1936	1936	1936	0
28	20231129	192600	118723907	1936	1936	1936	1936	0
29	20231129	192500	118723907	1936	1936	1936	1936	0
30	20231129	192400	118723907	1936	1936	1936	1936	0
31	20231129	192300	118723907	1936	1936	1936	1936	0
32	20231129	192200	118723907	1936	1936	1936	1936	331
33	20231129	192100	118723907	1936	1936	1936	1936	0
34	20231129	192000	118723907	1936	1936	1936	1936	0
35	20231129	191900	118723907	1936	1936	1936	1936	0
36	20231129	191800	118723907	1936	1936	1936	1936	0
37	20231129	191700	118723907	1936	1936	1936	1936	0
38	20231129	191600	118723907	1936	1936	1936	1936	0
39	20231129	191500	118723907	1936	1936	1936	1936	0
40	20231129	191400	118723907	1936	1936	1936	1936	0
41	20231129	191300	118723907	1936	1936	1936	1936	0
42	20231129	191200	118723907	1936	1936	1936	1936	0
43	20231129	191100	118723907	1936	1936	1936	1936	0
44	20231129	191000	118723907	1936	1936	1936	1936	0
45	20231129	190900	118723907	1936	1936	1936	1936	0
46	20231129	190800	118723907	1936	1936	1936	1936	0
47	20231129	190700	118723907	1936	1936	1936	1936	0
48	20231129	190600	118723907	1936	1936	1936	1936	0
49	20231129	190500	118723907	1936	1936	1936	1936	0
50	20231129	190400	118723907	1936	1936	1936	1936	0
51	20231129	190300	118723907	1936	1936	1936	1936	0
52	20231129	190200	118723907	1936	1936	1936	1936	0
53	20231129	190100	118723907	1936	1936	1936	1936	0
54	20231129	190000	118723907	1936	1936	1936	1936	0
55	20231129	185900	118723907	1936	1936	1936	1936	0
56	20231129	185800	118723907	1936	1936	1936	1936	0
57	20231129	185700	118723907	1936	1936	1936	1936	0
58	20231129	185600	118723907	1936	1936	1936	1936	0
59	20231129	185500	118723907	1936	1936	1936	1936	0
60	20231129	185400	118723907	1936	1936	1936	1936	0
61	20231129	185300	118723907	1936	1936	1936	1936	0
62	20231129	185200	118723907	1936	1936	1936	1936	331
63	20231129	185100	118723907	1936	1936	1936	1936	0
64	20231129	185000	118723907	1936	1936	1936	1936	0
65	20231129	184900	118723907	1936	1936	1936	1936	0
66	20231129	184800	118723907	1936	1936	1936	1936	0
67	20231129	184700	118723907	1936	1936	1936	1936	0
68	20231129	184600	118723907	1936	1936	1936	1936	0
69	20231129	184500	118723907	1936	1936	1936	1936	0
70	20231129	184400	118723907	1936	1936	1936	1936	0
71	20231129	184300	118723907	1936	1936	1936	1936	0
72	20231129	184200	118723907	1936	1936	1936	1936	0
73	20231129	184100	118723907	1936	1936	1936	1936	0
74	20231129	184000	118723907	1936	1936	1936	1936	0
75	20231129	183900	118723907	1936	1936	1936	1936	0
76	20231129	183800	118723907	1936	1936	1936	1936	0
77	20231129	183700	118723907	1936	1936	1936	1936	0
78	20231129	183600	118723907	1936	1936	1936	1936	0
79	20231129	183500	118723907	1936	1936	1936	1936	0
80	20231129	183400	118723907	1936	1936	1936	1936	0
81	20231129	183300	118723907	1936	1936	1936	1936	0
82	20231129	183200	118723907	1936	1936	1936	1936	0
83	20231129	183100	118723907	1936	1936	1936	1936	0
84	20231129	183000	118723907	1936	1936	1936	1936	0
85	20231129	182900	118723907	1936	1936	1936	1936	0
86	20231129	182800	118723907	1936	1936	1936	1936	0
87	20231129	182700	118723907	1936	1936	1936	1936	0
88	20231129	182600	118723907	1936	1936	1936	1936	0
89	20231129	182500	118723907	1936	1936	1936	1936	0
90	20231129	182400	118723907	1936	1936	1936	1936	0
91	20231129	182300	118723907	1936	1936	1936	1936	0
92	20231129	182200	118723907	1936	1936	1936	1936	331
93	20231129	182100	118723907	1936	1936	1936	1936	0
94	20231129	182000	118723907	1936	1936	1936	1936	0
95	20231129	181900	118723907	1936	1936	1936	1936	0
96	20231129	181800	118723907	1936	1936	1936	1936	0
97	20231129	181700	118723907	1936	1936	1936	1936	0
98	20231129	181600	118723907	1936	1936	1936	1936	0
99	20231129	181500	118723907	1936	1936	1936	1936	0
100	20231129	181400	118723907	1936	1936	1936	1936	0
101	20231129	181300	118723907	1936	1936	1936	1936	0
102	20231129	181200	118723907	1936	1936	1936	1936	0
103	20231129	181100	118723907	1936	1936	1936	1936	0
104	20231129	181000	118723907	1936	1936	1936	1936	0
105	20231129	180900	118723907	1936	1936	1936	1936	0
106	20231129	180800	118723907	1936	1936	1936	1936	0
107	20231129	180700	118723907	1936	1936	1936	1936	0
108	20231129	180600	118723907	1936	1936	1936	1936	0
109	20231129	180500	118723907	1936	1936	1936	1936	0
110	20231129	180400	118723907	1936	1936	1936	1936	0
111	20231129	180300	118723907	1936	1936	1936	1936	0
112	20231129	180200	118723907	1936	1936	1936	1936	0
113	20231129	180100	118723907	1936	1936	1936	1936	0
114	20231129	180000	118723907	1936	1936	1936	1936	0
115	20231129	175900	118723907	1936	1936	1936	1936	0
116	20231129	175800	118723907	1936	1936	1936	1936	0
117	20231129	175700	118723907	1936	1936	1936	1936	0
118	20231129	175600	118723907	1936	1936	1936	1936	0
119	20231129	175500	118723907	1936	1936	1936	1936	0
120	20231129	175400	118723907	1936	1936	1936	1936	0
121	20231129	175300	118723907	1936	1936	1936	1936	0
122	20231129	175200	118723907	1936	1936	1936	1936	331
123	20231129	175100	118723907	1936	1936	1936	1936	0
124	20231129	175000	118723907	1936	1936	1936	1936	0
125	20231129	174900	118723907	1936	1936	1936	1936	0
126	20231129	174800	118723907	1936	1936	1936	1936	0
127	20231129	174700	118723907	1936	1936	1936	1936	0
128	20231129	174600	118723907	1936	1936	1936	1936	0
129	20231129	174500	118723907	1936	1936	1936	1936	0
130	20231129	174400	118723907	1936	1936	1936	1936	0
131	20231129	174300	118723907	1936	1936	1936	1936	0
132	20231129	174200	118723907	1936	1936	1936	1936	0
133	20231129	174100	118723907	1936	1936	1936	1936	0
134	20231129	174000	118723907	1936	1936	1936	1936	0
135	20231129	173900	118723907	1936	1936	1936	1936	0
136	20231129	173800	118723907	1936	1936	1936	1936	0
137	20231129	173700	118723907	1936	1936	1936	1936	0
138	20231129	173600	118723907	1936	1936	1936	1936	0
139	20231129	173500	118723907	1936	1936	1936	1936	0
140	20231129	173400	118723907	1936	1936	1936	1936	0
141	20231129	173300	118723907	1936	1936	1936	1936	0
142	20231129	173200	118723907	1936	1936	1936	1936	0
143	20231129	173100	118723907	1936	1936	1936	1936	0
144	20231129	173000	118723907	1936	1936	1936	1936	0
145	20231129	172900	118723907	1936	1936	1936	1936	0
146	20231129	172800	118723907	1936	1936	1936	1936	0
147	20231129	172700	118723907	1936	1936	1936	1936	0
148	20231129	172600	118723907	1936	1936	1936	1936	0
149	20231129	172500	118723907	1936	1936	1936	1936	0
150	20231129	172400	118723907	1936	1936	1936	1936	0
151	20231129	172300	118723907	1936	1936	1936	1936	0
152	20231129	172200	118723907	1936	1936	1936	1936	331
153	20231129	172100	118723907	1936	1936	1936	1936	0
154	20231129	172000	118723907	1936	1936	1936	1936	0
155	20231129	171900	118723907	1936	1936	1936	1936	0
156	20231129	171800	118723907	1936	1936	1936	1936	0
157	20231129	171700	118723907	1936	1936	1936	1936	0
158	20231129	171600	118723907	1936	1936	1936	1936	0
159	20231129	171500	118723907	1936	1936	1936	1936	0
160	20231129	171400	118723907	1936	1936	1936	1936	0
161	20231129	171300	118723907	1936	1936	1936	1936	0
162	20231129	171200	118723907	1936	1936	1936	1936	0
163	20231129	171100	118723907	1936	1936	1936	1936	0
164	20231129	171000	118723907	1936	1936	1936	1936	0
165	20231129	170900	118723907	1936	1936	1936	1936	0
166	20231129	170800	118723907	1936	1936	1936	1936	0
167	20231129	170700	118723907	1936	1936	1936	1936	0
168	20231129	170600	118723907	1936	1936	1936	1936	0
169	20231129	170500	118723907	1936	1936	1936	1936	0
170	20231129	170400	118723907	1936	1936	1936	1936	0
171	20231129	170300	118723907	1936	1936	1936	1936	0
172	20231129	170200	118723907	1936	1936	1936	1936	0
173	20231129	170100	118723907	1936	1936	1936	1936	0
174	20231129	170000	118723907	1936	1936	1936	1936	0
175	20231129	165900	118723907	1936	1936	1936	1936	0
176	20231129	165800	118723907	1936	1936	1936	1936	0
177	20231129	165700	118723907	1936	1936	1936	1936	0
178	20231129	165600	118723907	1936	1936	1936	1936	0
179	20231129	165500	118723907	1936	1936	1936	1936	0
180	20231129	165400	118723907	1936	1936	1936	1936	0
181	20231129	165300	118723907	1936	1936	1936	1936	0
182	20231129	165200	118723907	1936	1936	1936	1936	331
183	20231129	165100	118723907	1936	1936	1936	1936	0
184	20231129	165000	118723907	1936	1936	1936	1936	0
185	20231129	164900	118723907	1936	1936	1936	1936	0
186	20231129	164800	118723907	1936	1936	1936	1936	0
187	20231129	164700	118723907	1936	1936	1936	1936	0
188	20231129	164600	118723907	1936	1936	1936	1936	0
189	20231129	164500	118723907	1936	1936	1936	1936	0
190	20231129	164400	118723907	1936	1936	1936	1936	0
191	20231129	164300	118723907	1936	1936	1936	1936	0
192	20231129	164200	118723907	1936	1936	1936	1936	0
193	20231129	164100	118723907	1936	1936	1936	1936	0
194	20231129	164000	118723907	1936	1936	1936	1936	0
195	20231129	163900	118723907	1936	1936	1936	1936	0
196	20231129	163800	118723907	1936	1936	1936	1936	0
197	20231129	163700	118723907	1936	1936	1936	1936	0
198	20231129	163600	118723907	1936	1936	1936	1936	0
199	20231129	163500	118723907	1936	1936	1936	1936	0
200	20231129	163400	118723907	1936	1936	1936	1936	0
201	20231129	163300	118723907	1936	1936	1936	1936	0
202	20231129	163200	118723907	1936	1936	1936	1936	0
203	20231129	163100	118723907	1936	1936	1936	1936	0
204	20231129	163000	118723907	1936	1936	1936	1936	0
205	20231129	162900	118723907	1936	1936	1936	1936	0
206	20231129	162800	118723907	1936	1936	1936	1936	0
207	20231129	162700	118723907	1936	1936	1936	1936	0
208	20231129	162600	118723907	1936	1936	1936	1936	0
209	20231129	162500	118723907	1936	1936	1936	1936	0
210	20231129	162400	118723907	1936	1936	1936	1936	0
211	20231129	162300	118723907	1936	1936	1936	1936	0
212	20231129	162200	118723907	1936	1936	1936	1936	331
213	20231129	162100	118723907	1936	1936	1936	1936	0
214	20231129	162000	118723907	1936	1936	1936	1936	0
215	20231129	161900	118723907	1936	1936	1936	1936	0
216	20231129	161800	118723907	1936	1936	1936	1936	0
217	20231129	161700	118723907	1936	1936	1936	1936	0
218	20231129	161600	118723907	1936	1936	1936	1936	0
219	20231129	161500	118723907	1936	1936	1936	1936	0
220	20231129	161400	118723907	1936	1936	1936	1936	0
221	20231129	161300	118723907	1936	1936	1936	1936	0
222	20231129	161200	118723907	1936	1936	1936	1936	0
223	20231129	161100	118723907	1936	1936	1936	1936	0
224	20231129	161000	118723907	1936	1936	1936	1936	0
225	20231129	160900	118723907	1936	1936	1936	1936	0
226	20231129	160800	118723907	1936	1936	1936	1936	0
227	20231129	160700	118723907	1936	1936	1936	1936	0
228	20231129	160600	118723907	1936	1936	1936	1936	0
229	20231129	160500	118723907	1936	1936	1936	1936	0
230	20231129	160400	118723907	1936	1936	1936	1936	0
231	20231129	160300	118723907	1936	1936	1936	1936	0
232	20231129	160200	118723907	1936	1936	1936	1936	0
233	20231129	160100	118723907	1936	1936	1936	1936	0
234	20231129	160000	118723907	1936	1936	1936	1936	0
235	20231129	155900	118723907	1936	1936	1936	1936	0
236	20231129	155800	118723907	1936	1936	1936	1936	0
237	20231129	155700	118723907	1936	1936	1936	1936	0
238	20231129	155600	118723907	1936	1936	1936	1936	0
239	20231129	155500	118723907	1936	1936	1936	1936	0
240	20231129	155400	118723907	1936	1936	1936	1936	0
241	20231129	155300	118723907	1936	1936	1936	1936	0
242	20231129	155200	118723907	1936	1936	1936	1936	331
243	20231129	155100	118723907	1936	1936	1936	1936	0
244	20231129	155000	118723907	1936	1936	1936	1936	0
245	20231129	154900	118723907	1936	1936	1936	1936	0
246	20231129	154800	118723907	1936	1936	1936	1936	0
247	20231129	154700	118723907	1936	1936	1936	1936	0
248	20231129	154600	118723907	1936	1936	1936	1936	0
249	20231129	154500	118723907	1936	1936	1936	1936	0
250	20231129	154400	118723907	1936	1936	1936	1936	0
251	20231129	154300	118723907	1936	1936	1936	1936	0
252	20231129	154200	118723907	1936	1936	1936	1936	0
253	20231129	154100	118723907	1936	1936	1936	1936	0
254	20231129	154000	118723907	1936	1936	1936	1936	0
255	20231129	153900	118723907	1936	1936	1936	1936	0
256	20231129	153800	118723907	1936	1936	1936	1936	0
257	20231129	153700	118723907	1936	1936	1936	1936	0
258	20231129	153600	118723907	1936	1936	1936	1936	0
259	20231129	153500	118723907	1936	1936	1936	1936	0
260	20231129	153400	118723907	1936	1936	1936	1936	0
261	20231129	153300	118723907	1936	1936	1936	1936	0
262	20231129	153200	118723907	1936	1936	1936	1936	0
263	20231129	153100	118723907	1936	1936	1936	1936	0
264	20231129	153000	118723907	1936	1936	1936	1936	331
265	20231129	152900	118083091	1936	1936	1936	1936	0
266	20231129	152800	118083091	1936	1936	1936	1936	0
267	20231129	152700	118083091	1936	1936	1936	1936	0
268	20231129	152600	118083091	1936	1936	1936	1936	0
269	20231129	152500	118083091	1936	1936	1936	1936	0
270	20231129	152400	118083091	1936	1936	1936	1936	0
271	20231129	152300	118083091	1936	1936	1936	1936	0
272	20231129	152200	118083091	1936	1936	1936	1936	0
273	20231129	152100	118083091	1936	1936	1936	1936	0
274	20231129	152000	118083091	1936	1936	1936	1936	0
275	20231129	151900	118083091	1936	1936	1936	1936	0
276	20231129	151800	118083091	1936	1936	1936	1936	100
277	20231129	151700	117889491	1937	1937	1937	1937	0
278	20231129	151600	117889491	1937	1937	1937	1937	0
279	20231129	151500	117889491	1937	1937	1937	1937	0
280	20231129	151400	117889491	1937	1937	1937	1937	0
281	20231129	151300	117889491	1937	1937	1937	1937	0
282	20231129	151200	117889491	1937	1937	1937	1937	0
283	20231129	151100	117889491	1937	1937	1937	1937	1
284	20231129	151000	117887554	1937	1937	1937	1937	0
285	20231129	150900	117887554	1937	1937	1937	1937	0
286	20231129	150800	117887554	1937	1937	1937	1937	0
287	20231129	150700	117887554	1937	1937	1937	1937	0
288	20231129	150600	117887554	1937	1937	1937	1937	0
289	20231129	150500	117887554	1937	1937	1937	1937	0
290	20231129	150400	117887554	1937	1937	1937	1937	0
291	20231129	150300	117887554	1937	1931	1937	1931	14
292	20231129	150200	117860514	1931	1930	1931	1930	36
293	20231129	150100	117791002	1926	1926	1926	1924	191
294	20231129	150000	117423293	1926	1925	1926	1925	21
295	20231129	145900	117382852	1925	1926	1926	1925	117
296	20231129	145800	117157621	1926	1926	1926	1926	6
297	20231129	145700	117146065	1926	1926	1926	1926	58
298	20231129	145600	117034357	1927	1926	1927	1926	1465
299	20231129	145500	114212341	1925	1926	1926	1925	122
300	20231129	145400	113977427	1926	1926	1926	1926	427
301	20231129	145300	113155025	1926	1926	1926	1926	0
302	20231129	145200	113155025	1926	1926	1926	1926	3
303	20231129	145100	113149247	1927	1927	1927	1927	41
304	20231129	145000	113070240	1927	1927	1927	1927	39
305	20231129	144900	112995087	1927	1927	1927	1927	72
306	20231129	144800	112856343	1927	1927	1927	1927	0
307	20231129	144700	112856343	1927	1927	1927	1927	0
308	20231129	144600	112856343	1927	1927	1927	1927	0
309	20231129	144500	112856343	1927	1930	1931	1927	1091
310	20231129	144400	110753976	1927	1927	1927	1927	4
311	20231129	144300	110746268	1931	1931	1931	1931	0
312	20231129	144200	110746268	1931	1931	1931	1931	0
313	20231129	144100	110746268	1931	1931	1931	1931	0
314	20231129	144000	110746268	1931	1929	1931	1929	80
315	20231129	143900	110591790	1927	1927	1927	1927	4
316	20231129	143800	110584082	1927	1927	1927	1927	53
317	20231129	143700	110481951	1928	1928	1928	1928	0
318	20231129	143600	110481951	1928	1930	1931	1928	15
319	20231129	143500	110453004	1929	1929	1929	1929	0
320	20231129	143400	110453004	1929	1930	1930	1929	311
321	20231129	143300	109852776	1931	1934	1934	1931	1247
322	20231129	143200	107444216	1937	1937	1937	1937	0
323	20231129	143100	107444216	1937	1935	1937	1933	106
324	20231129	143000	107238916	1937	1938	1938	1937	105
325	20231129	142900	107035427	1938	1938	1938	1938	0
326	20231129	142800	107035427	1938	1938	1938	1938	0
327	20231129	142700	107035427	1938	1938	1938	1938	0
328	20231129	142600	107035427	1938	1938	1938	1938	0
329	20231129	142500	107035427	1938	1938	1938	1938	0
330	20231129	142400	107035427	1938	1938	1938	1938	11
331	20231129	142300	107014109	1938	1938	1938	1938	0
332	20231129	142200	107014109	1938	1938	1938	1938	0
333	20231129	142100	107014109	1938	1938	1938	1938	106
334	20231129	142000	106808681	1945	1937	1946	1933	134
335	20231129	141900	106549081	1937	1937	1937	1937	0
336	20231129	141800	106549081	1937	1937	1937	1937	0
337	20231129	141700	106549081	1937	1937	1937	1937	0
338	20231129	141600	106549081	1937	1937	1937	1937	0
339	20231129	141500	106549081	1937	1937	1937	1937	62
340	20231129	141400	106428987	1936	1936	1936	1936	0
341	20231129	141300	106428987	1936	1936	1936	1936	0
342	20231129	141200	106428987	1936	1936	1936	1936	200
343	20231129	141100	106041787	1946	1946	1946	1946	0
344	20231129	141000	106041787	1946	1946	1946	1946	0
345	20231129	140900	106041787	1946	1946	1946	1946	0
346	20231129	140800	106041787	1946	1946	1946	1946	1
347	20231129	140700	106039841	1946	1937	1946	1937	51
348	20231129	140600	105940634	1942	1942	1942	1942	0
349	20231129	140500	105940634	1942	1942	1942	1942	0
350	20231129	140400	105940634	1942	1942	1942	1942	0
351	20231129	140300	105940634	1942	1942	1942	1942	0
352	20231129	140200	105940634	1942	1936	1942	1936	3
353	20231129	140100	105934814	1942	1935	1943	1935	48
354	20231129	140000	105841604	1942	1934	1943	1934	81
355	20231129	135900	105684348	1932	1932	1932	1932	0
356	20231129	135800	105684348	1932	1932	1932	1932	0
357	20231129	135700	105684348	1932	1932	1932	1932	0
358	20231129	135600	105684348	1932	1932	1932	1932	0
359	20231129	135500	105684348	1932	1932	1932	1932	0
360	20231129	135400	105684348	1932	1932	1932	1932	0
361	20231129	135300	105684348	1932	1932	1941	1932	846
362	20231129	135200	104049066	1932	1932	1932	1932	0
363	20231129	135100	104049066	1932	1932	1932	1932	1
364	20231129	135000	104047134	1933	1933	1933	1933	1
365	20231129	134900	104045201	1933	1933	1933	1933	255
366	20231129	134800	103552286	1930	1930	1930	1930	0
367	20231129	134700	103552286	1930	1930	1930	1930	0
368	20231129	134600	103552286	1930	1930	1930	1930	0
369	20231129	134500	103552286	1930	1930	1930	1930	0
370	20231129	134400	103552286	1930	1938	1938	1930	507
371	20231129	134300	102569768	1943	1943	1943	1943	0
372	20231129	134200	102569768	1943	1943	1943	1943	0
373	20231129	134100	102569768	1943	1943	1943	1943	1
374	20231129	134000	102567825	1943	1942	1944	1942	143
375	20231129	133900	102289899	1937	1941	1944	1931	5004
376	20231129	133800	92577156	1932	1943	1943	1932	1490
377	20231129	133700	89687871	1940	1940	1940	1940	0
378	20231129	133600	89687871	1940	1940	1940	1940	0
379	20231129	133500	89687871	1940	1940	1940	1940	0
380	20231129	133400	89687871	1940	1940	1940	1940	240
381	20231129	133300	89222271	1940	1940	1940	1940	0
382	20231129	133200	89222271	1940	1940	1940	1940	0
383	20231129	133100	89222271	1940	1940	1940	1940	45
384	20231129	133000	89134971	1940	1940	1940	1940	53
385	20231129	132900	89032151	1940	1940	1940	1940	240
386	20231129	132800	88566551	1941	1941	1941	1941	0
387	20231129	132700	88566551	1941	1941	1941	1941	0
388	20231129	132600	88566551	1941	1941	1941	1941	0
389	20231129	132500	88566551	1941	1942	1942	1941	105
390	20231129	132400	88362653	1942	1942	1942	1942	1559
391	20231129	132300	85335075	1944	1944	1944	1944	3
392	20231129	132200	85329243	1944	1944	1944	1944	6
393	20231129	132100	85317579	1944	1944	1944	1944	7
394	20231129	132000	85303971	1944	1943	1944	1943	81
395	20231129	131900	85146524	1942	1942	1942	1942	34
396	20231129	131800	85080496	1942	1942	1942	1942	0
397	20231129	131700	85080496	1942	1942	1942	1942	0
398	20231129	131600	85080496	1942	1942	1942	1942	2
399	20231129	131500	85076612	1942	1943	1943	1942	8
400	20231129	131400	85061070	1942	1942	1942	1942	46
401	20231129	131300	84971738	1943	1943	1943	1943	16
402	20231129	131200	84940650	1943	1943	1943	1943	6
403	20231129	131100	84928992	1943	1943	1943	1943	0
404	20231129	131000	84928992	1943	1944	1944	1943	479
405	20231129	130900	83998289	1944	1946	1946	1944	238
406	20231129	130800	83535481	1946	1946	1946	1946	892
407	20231129	130700	81799649	1948	1948	1948	1948	16
408	20231129	130600	81768481	1946	1949	1949	1946	78
409	20231129	130500	81616462	1946	1949	1949	1946	1184
410	20231129	130400	79309303	1948	1954	1954	1948	1062
411	20231129	130300	77234383	1960	1953	1960	1953	35
412	20231129	130200	77166004	1953	1953	1953	1953	0
413	20231129	130100	77166004	1953	1953	1953	1953	16
414	20231129	130000	77134756	1953	1951	1960	1947	273
415	20231129	125900	76602340	1946	1946	1946	1946	342
416	20231129	125800	75936808	1946	1946	1946	1946	0
417	20231129	125700	75936808	1946	1946	1946	1946	0
418	20231129	125600	75936808	1946	1946	1946	1946	0
419	20231129	125500	75936808	1946	1946	1946	1946	513
420	20231129	125400	74938510	1947	1947	1947	1947	28
421	20231129	125300	74883994	1951	1951	1951	1951	0
422	20231129	125200	74883994	1951	1951	1951	1951	16
423	20231129	125100	74852778	1951	1951	1951	1951	16
424	20231129	125000	74821562	1951	1951	1951	1947	102
425	20231129	124900	74622899	1951	1951	1951	1951	87
426	20231129	124800	74453162	1952	1952	1952	1952	0
427	20231129	124700	74453162	1952	1952	1952	1952	0
428	20231129	124600	74453162	1952	1952	1952	1952	0
429	20231129	124500	74453162	1952	1956	1956	1952	96
430	20231129	124400	74265426	1957	1957	1957	1957	53
431	20231129	124300	74161705	1958	1958	1958	1958	0
432	20231129	124200	74161705	1958	1958	1958	1958	0
433	20231129	124100	74161705	1958	1962	1962	1958	11
434	20231129	124000	74140155	1962	1958	1962	1957	150
435	20231129	123900	73846375	1961	1961	1961	1961	0
436	20231129	123800	73846375	1961	1961	1961	1961	0
437	20231129	123700	73846375	1961	1957	1961	1957	1649
438	20231129	123600	70619270	1952	1951	1952	1951	868
439	20231129	123500	68925357	1952	1952	1952	1952	0
440	20231129	123400	68925357	1952	1952	1952	1952	0
441	20231129	123300	68925357	1952	1951	1952	1951	41
442	20231129	123200	68845346	1951	1951	1951	1951	61
443	20231129	123100	68726335	1947	1947	1947	1947	45
444	20231129	123000	68638720	1947	1947	1947	1947	0
445	20231129	122900	68638720	1947	1947	1947	1947	0
446	20231129	122800	68638720	1947	1947	1947	1947	0
447	20231129	122700	68638720	1947	1947	1947	1947	0
448	20231129	122600	68638720	1947	1947	1947	1947	0
449	20231129	122500	68638720	1947	1947	1947	1947	0
450	20231129	122400	68638720	1947	1947	1947	1947	0
451	20231129	122300	68638720	1947	1947	1947	1947	0
452	20231129	122200	68638720	1947	1947	1947	1947	0
453	20231129	122100	68638720	1947	1947	1947	1947	45
454	20231129	122000	68551105	1947	1948	1952	1947	111
455	20231129	121900	68334685	1948	1948	1948	1948	0
456	20231129	121800	68334685	1948	1948	1948	1948	0
457	20231129	121700	68334685	1948	1948	1948	1948	0
458	20231129	121600	68334685	1948	1948	1948	1948	0
459	20231129	121500	68334685	1948	1948	1948	1948	0
460	20231129	121400	68334685	1948	1948	1948	1948	0
461	20231129	121300	68334685	1948	1948	1948	1948	0
462	20231129	121200	68334685	1948	1948	1948	1948	0
463	20231129	121100	68334685	1948	1948	1948	1948	42
464	20231129	121000	68252869	1948	1948	1948	1948	0
465	20231129	120900	68252869	1948	1948	1948	1948	0
466	20231129	120800	68252869	1948	1948	1948	1948	0
467	20231129	120700	68252869	1948	1948	1948	1948	0
468	20231129	120600	68252869	1948	1948	1948	1948	16
469	20231129	120500	68221701	1949	1949	1949	1949	0
470	20231129	120400	68221701	1949	1949	1949	1949	0
471	20231129	120300	68221701	1949	1949	1949	1949	0
472	20231129	120200	68221701	1949	1949	1949	1949	9
473	20231129	120100	68204160	1950	1950	1950	1950	2
474	20231129	120000	68200260	1950	1950	1950	1950	82
475	20231129	115900	68040360	1951	1951	1951	1951	0
476	20231129	115800	68040360	1951	1951	1951	1951	0
477	20231129	115700	68040360	1951	1952	1952	1951	79
478	20231129	115600	67886170	1952	1952	1952	1952	0
479	20231129	115500	67886170	1952	1952	1952	1952	0
480	20231129	115400	67886170	1952	1952	1952	1952	0
481	20231129	115300	67886170	1952	1952	1952	1952	0
482	20231129	115200	67886170	1952	1952	1952	1952	145
483	20231129	115100	67603130	1957	1957	1957	1957	1
484	20231129	115000	67601173	1957	1957	1957	1957	54
485	20231129	114900	67495495	1958	1959	1959	1958	2
486	20231129	114800	67491578	1960	1959	1960	1959	2
487	20231129	114700	67487659	1961	1958	1961	1958	2
488	20231129	114600	67483740	1961	1961	1961	1961	1
489	20231129	114500	67481779	1957	1956	1961	1956	22
490	20231129	114400	67438646	1951	1951	1951	1951	1
491	20231129	114300	67436695	1951	1951	1951	1951	0
492	20231129	114200	67436695	1951	1951	1951	1951	1
493	20231129	114100	67434744	1961	1954	1961	1954	2
494	20231129	114000	67430829	1961	1952	1962	1952	82
495	20231129	113900	67270028	1961	1961	1961	1961	0
496	20231129	113800	67270028	1961	1961	1961	1961	0
497	20231129	113700	67270028	1961	1961	1961	1961	0
498	20231129	113600	67270028	1961	1951	1961	1951	212
499	20231129	113500	66856406	1951	1951	1951	1951	0
500	20231129	113400	66856406	1951	1956	1956	1951	256
501	20231129	113300	66356880	1956	1956	1956	1956	0
502	20231129	113200	66356880	1956	1956	1956	1956	164
503	20231129	113100	66036096	1962	1962	1962	1962	0
504	20231129	113000	66036096	1962	1958	1962	1958	210
505	20231129	112900	65624415	1958	1958	1958	1958	15
506	20231129	112800	65595045	1958	1958	1958	1958	0
507	20231129	112700	65595045	1958	1958	1958	1958	100
508	20231129	112600	65399245	1958	1959	1959	1958	216
509	20231129	112500	64976314	1958	1953	1958	1953	42
510	20231129	112400	64894083	1948	1948	1948	1948	1
511	20231129	112300	64892135	1957	1952	1957	1952	62
512	20231129	112200	64771021	1948	1948	1948	1948	44
513	20231129	112100	64685309	1948	1952	1952	1948	3
514	20231129	112000	64679457	1952	1951	1957	1951	83
515	20231129	111900	64517327	1949	1949	1949	1949	0
516	20231129	111800	64517327	1949	1949	1949	1949	0
517	20231129	111700	64517327	1949	1949	1949	1949	0
518	20231129	111600	64517327	1949	1949	1949	1949	0
519	20231129	111500	64517327	1949	1949	1949	1949	0
520	20231129	111400	64517327	1949	1949	1949	1949	9
521	20231129	111300	64499786	1951	1951	1951	1951	1
522	20231129	111200	64497835	1950	1950	1950	1950	1
523	20231129	111100	64495885	1951	1951	1951	1951	6
524	20231129	111000	64484179	1951	1951	1951	1951	0
525	20231129	110900	64484179	1951	1951	1951	1951	0
526	20231129	110800	64484179	1951	1951	1951	1951	0
527	20231129	110700	64484179	1951	1951	1951	1951	0
528	20231129	110600	64484179	1951	1951	1951	1951	17
529	20231129	110500	64451012	1953	1953	1953	1953	0
530	20231129	110400	64451012	1953	1953	1953	1953	361
531	20231129	110300	63745979	1955	1955	1955	1955	31
532	20231129	110200	63685374	1953	1955	1955	1953	90
533	20231129	110100	63509530	1955	1948	1955	1948	89
534	20231129	110000	63335689	1953	1951	1953	1946	239
535	20231129	105900	62869765	1951	1950	1951	1950	36
536	20231129	105800	62799539	1950	1949	1950	1949	176
537	20231129	105700	62456504	1949	1948	1949	1948	101
538	20231129	105600	62259661	1944	1944	1944	1944	0
539	20231129	105500	62259661	1944	1944	1944	1944	0
540	20231129	105400	62259661	1944	1944	1944	1944	1
541	20231129	105300	62257717	1944	1944	1944	1944	0
542	20231129	105200	62257717	1944	1944	1944	1944	1
543	20231129	105100	62255773	1949	1947	1949	1946	421
544	20231129	105000	61436236	1947	1945	1948	1945	307
545	20231129	104900	60838530	1946	1944	1947	1944	94
546	20231129	104800	60655641	1944	1943	1944	1943	60
547	20231129	104700	60539049	1940	1940	1940	1940	0
548	20231129	104600	60539049	1940	1940	1940	1940	0
549	20231129	104500	60539049	1940	1940	1940	1940	8
550	20231129	104400	60523529	1939	1939	1939	1939	323
551	20231129	104300	59897232	1943	1943	1943	1943	0
552	20231129	104200	59897232	1943	1942	1943	1942	28
553	20231129	104100	59842838	1942	1941	1942	1941	59
554	20231129	104000	59728305	1941	1940	1942	1940	109
555	20231129	103900	59516763	1933	1937	1940	1933	429
556	20231129	103800	58687186	1937	1936	1937	1936	22
557	20231129	103700	58644593	1935	1935	1935	1933	566
558	20231129	103600	57549783	1935	1935	1935	1935	10
559	20231129	103500	57530433	1935	1935	1935	1935	10
560	20231129	103400	57511083	1932	1932	1932	1932	2809
561	20231129	103300	52084095	1935	1935	1935	1935	1
562	20231129	103200	52082160	1932	1932	1932	1932	0
563	20231129	103100	52082160	1932	1932	1932	1932	45
564	20231129	103000	51995220	1932	1932	1932	1932	0
565	20231129	102900	51995220	1932	1932	1932	1932	0
566	20231129	102800	51995220	1932	1932	1932	1932	1132
567	20231129	102700	49808196	1937	1937	1937	1937	0
568	20231129	102600	49808196	1937	1936	1937	1935	198
569	20231129	102500	49424964	1936	1936	1936	1936	0
570	20231129	102400	49424964	1936	1933	1936	1933	5
571	20231129	102300	49415290	1935	1935	1935	1935	1
572	20231129	102200	49413355	1932	1936	1936	1932	2
573	20231129	102100	49409487	1931	1925	1936	1925	52
574	20231129	102000	49309344	1925	1927	1938	1925	85
575	20231129	101900	49144677	1925	1925	1925	1925	0
576	20231129	101800	49144677	1925	1925	1925	1925	29
577	20231129	101700	49088852	1938	1927	1938	1927	2
578	20231129	101600	49084987	1937	1937	1937	1926	3
579	20231129	101500	49079187	1924	1929	1938	1923	79
580	20231129	101400	48926725	1923	1922	1923	1922	360
581	20231129	101300	48234771	1922	1922	1922	1922	10
582	20231129	101200	48215551	1922	1922	1922	1922	0
583	20231129	101100	48215551	1922	1922	1922	1922	1
584	20231129	101000	48213629	1922	1921	1922	1921	3
585	20231129	100900	48207864	1922	1920	1922	1920	3
586	20231129	100800	48202102	1922	1920	1922	1920	36
587	20231129	100700	48132920	1920	1919	1920	1919	147
588	20231129	100600	47850810	1916	1919	1919	1916	15
589	20231129	100500	47822030	1919	1919	1919	1919	74
590	20231129	100400	47680024	1919	1918	1919	1918	18
591	20231129	100300	47645493	1918	1911	1918	1911	35
592	20231129	100200	47578398	1910	1914	1917	1910	132
593	20231129	100100	47325685	1914	1914	1914	1913	22
594	20231129	100000	47283578	1914	1911	1914	1908	123
595	20231129	095900	47048299	1905	1906	1906	1905	164
596	20231129	095800	46735737	1906	1905	1906	1905	57
597	20231129	095700	46627096	1906	1906	1906	1904	855
598	20231129	095600	44998970	1906	1903	1906	1903	2193
599	20231129	095500	40824162	1903	1903	1903	1903	10
600	20231129	095400	40805132	1903	1903	1903	1903	8
601	20231129	095300	40789908	1903	1903	1903	1903	8
602	20231129	095200	40774684	1900	1903	1903	1900	33
603	20231129	095100	40711954	1903	1903	1903	1903	9
604	20231129	095000	40694827	1903	1903	1903	1903	10
605	20231129	094900	40675797	1903	1903	1903	1903	8
606	20231129	094800	40660573	1903	1903	1903	1903	52
607	20231129	094700	40561617	1903	1903	1903	1903	10
608	20231129	094600	40542587	1903	1903	1903	1903	8
609	20231129	094500	40527363	1903	1903	1903	1903	10
610	20231129	094400	40508333	1903	1903	1903	1903	8
611	20231129	094300	40493109	1903	1900	1903	1900	154
612	20231129	094200	40200485	1903	1903	1903	1903	10
613	20231129	094100	40181455	1903	1903	1903	1903	8
614	20231129	094000	40166231	1903	1903	1903	1900	220
615	20231129	093900	39747958	1903	1903	1903	1903	8
616	20231129	093800	39732734	1904	1904	1904	1904	8
617	20231129	093700	39717502	1904	1903	1904	1903	13
618	20231129	093600	39692751	1903	1903	1903	1903	8
619	20231129	093500	39677527	1903	1903	1903	1903	10
620	20231129	093400	39658497	1903	1903	1903	1903	8
621	20231129	093300	39643273	1900	1901	1903	1900	1043
622	20231129	093200	37660546	1904	1904	1904	1904	10
623	20231129	093100	37641506	1904	1904	1904	1904	9
624	20231129	093000	37624370	1904	1901	1904	1901	552
625	20231129	092900	36574523	1904	1901	1904	1901	311
626	20231129	092800	35983234	1904	1904	1904	1904	0
627	20231129	092700	35983234	1904	1904	1904	1904	0
628	20231129	092600	35983234	1904	1904	1904	1904	0
629	20231129	092500	35983234	1904	1904	1904	1904	105
630	20231129	092400	35783314	1904	1904	1904	1902	112
631	20231129	092300	35570094	1904	1905	1914	1904	2535
632	20231129	092200	30740254	1905	1913	1913	1905	1625
633	20231129	092100	27639999	1914	1914	1914	1914	0
634	20231129	092000	27639999	1914	1929	1929	1914	317
635	20231129	091900	27032046	1913	1914	1914	1913	2005
636	20231129	091800	23194496	1919	1919	1919	1919	1
637	20231129	091700	23192577	1919	1919	1919	1919	464
638	20231129	091600	22302161	1919	1914	1919	1914	59
639	20231129	091500	22189200	1919	1919	1919	1919	0
640	20231129	091400	22189200	1919	1919	1919	1919	1
641	20231129	091300	22187281	1924	1924	1924	1924	0
642	20231129	091200	22187281	1924	1924	1924	1924	0
643	20231129	091100	22187281	1924	1929	1929	1924	1041
644	20231129	091000	20184392	1929	1928	1929	1928	4183
645	20231129	090900	12119015	1929	1914	1929	1914	349
646	20231129	090800	11446117	1932	1932	1932	1932	0
647	20231129	090700	11446117	1932	1931	1932	1931	4
648	20231129	090600	11438391	1935	1935	1935	1935	0
649	20231129	090500	11438391	1935	1913	1935	1913	82
650	20231129	090400	11279885	1938	1937	1938	1937	78
651	20231129	090300	11128725	1939	1912	1939	1912	6
652	20231129	090200	11117226	1905	1923	1923	1905	1700
653	20231129	090100	7859466	1941	1941	1941	1941	5
654	20231129	090000	7849761	1941	1923	1941	1923	1049