KissMeData/154040/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	202100	125962965	1922	1922	1922	1922	824
3	20231129	202000	125962965	1922	1922	1922	1922	0
4	20231129	201900	125962965	1922	1922	1922	1922	0
5	20231129	201800	125962965	1922	1922	1922	1922	0
6	20231129	201700	125962965	1922	1922	1922	1922	0
7	20231129	201600	125962965	1922	1922	1922	1922	0
8	20231129	201500	125962965	1922	1922	1922	1922	0
9	20231129	201400	125962965	1922	1922	1922	1922	0
10	20231129	201300	125962965	1922	1922	1922	1922	0
11	20231129	201200	125962965	1922	1922	1922	1922	0
12	20231129	201100	125962965	1922	1922	1922	1922	0
13	20231129	201000	125962965	1922	1922	1922	1922	0
14	20231129	200900	125962965	1922	1922	1922	1922	0
15	20231129	200800	125962965	1922	1922	1922	1922	0
16	20231129	200700	125962965	1922	1922	1922	1922	0
17	20231129	200600	125962965	1922	1922	1922	1922	0
18	20231129	200500	125962965	1922	1922	1922	1922	0
19	20231129	200400	125962965	1922	1922	1922	1922	0
20	20231129	200300	125962965	1922	1922	1922	1922	0
21	20231129	200200	125962965	1922	1922	1922	1922	0
22	20231129	200100	125962965	1922	1922	1922	1922	0
23	20231129	200000	125962965	1922	1922	1922	1922	0
24	20231129	195900	125962965	1922	1922	1922	1922	0
25	20231129	195800	125962965	1922	1922	1922	1922	0
26	20231129	195700	125962965	1922	1922	1922	1922	0
27	20231129	195600	125962965	1922	1922	1922	1922	0
28	20231129	195500	125962965	1922	1922	1922	1922	0
29	20231129	195400	125962965	1922	1922	1922	1922	0
30	20231129	195300	125962965	1922	1922	1922	1922	0
31	20231129	195200	125962965	1922	1922	1922	1922	0
32	20231129	195100	125962965	1922	1922	1922	1922	824
33	20231129	195000	125962965	1922	1922	1922	1922	0
34	20231129	194900	125962965	1922	1922	1922	1922	0
35	20231129	194800	125962965	1922	1922	1922	1922	0
36	20231129	194700	125962965	1922	1922	1922	1922	0
37	20231129	194600	125962965	1922	1922	1922	1922	0
38	20231129	194500	125962965	1922	1922	1922	1922	0
39	20231129	194400	125962965	1922	1922	1922	1922	0
40	20231129	194300	125962965	1922	1922	1922	1922	0
41	20231129	194200	125962965	1922	1922	1922	1922	0
42	20231129	194100	125962965	1922	1922	1922	1922	0
43	20231129	194000	125962965	1922	1922	1922	1922	0
44	20231129	193900	125962965	1922	1922	1922	1922	0
45	20231129	193800	125962965	1922	1922	1922	1922	0
46	20231129	193700	125962965	1922	1922	1922	1922	0
47	20231129	193600	125962965	1922	1922	1922	1922	0
48	20231129	193500	125962965	1922	1922	1922	1922	0
49	20231129	193400	125962965	1922	1922	1922	1922	0
50	20231129	193300	125962965	1922	1922	1922	1922	0
51	20231129	193200	125962965	1922	1922	1922	1922	0
52	20231129	193100	125962965	1922	1922	1922	1922	0
53	20231129	193000	125962965	1922	1922	1922	1922	0
54	20231129	192900	125962965	1922	1922	1922	1922	0
55	20231129	192800	125962965	1922	1922	1922	1922	0
56	20231129	192700	125962965	1922	1922	1922	1922	0
57	20231129	192600	125962965	1922	1922	1922	1922	0
58	20231129	192500	125962965	1922	1922	1922	1922	0
59	20231129	192400	125962965	1922	1922	1922	1922	0
60	20231129	192300	125962965	1922	1922	1922	1922	0
61	20231129	192200	125962965	1922	1922	1922	1922	0
62	20231129	192100	125962965	1922	1922	1922	1922	824
63	20231129	192000	125962965	1922	1922	1922	1922	0
64	20231129	191900	125962965	1922	1922	1922	1922	0
65	20231129	191800	125962965	1922	1922	1922	1922	0
66	20231129	191700	125962965	1922	1922	1922	1922	0
67	20231129	191600	125962965	1922	1922	1922	1922	0
68	20231129	191500	125962965	1922	1922	1922	1922	0
69	20231129	191400	125962965	1922	1922	1922	1922	0
70	20231129	191300	125962965	1922	1922	1922	1922	0
71	20231129	191200	125962965	1922	1922	1922	1922	0
72	20231129	191100	125962965	1922	1922	1922	1922	0
73	20231129	191000	125962965	1922	1922	1922	1922	0
74	20231129	190900	125962965	1922	1922	1922	1922	0
75	20231129	190800	125962965	1922	1922	1922	1922	0
76	20231129	190700	125962965	1922	1922	1922	1922	0
77	20231129	190600	125962965	1922	1922	1922	1922	0
78	20231129	190500	125962965	1922	1922	1922	1922	0
79	20231129	190400	125962965	1922	1922	1922	1922	0
80	20231129	190300	125962965	1922	1922	1922	1922	0
81	20231129	190200	125962965	1922	1922	1922	1922	0
82	20231129	190100	125962965	1922	1922	1922	1922	0
83	20231129	190000	125962965	1922	1922	1922	1922	0
84	20231129	185900	125962965	1922	1922	1922	1922	0
85	20231129	185800	125962965	1922	1922	1922	1922	0
86	20231129	185700	125962965	1922	1922	1922	1922	0
87	20231129	185600	125962965	1922	1922	1922	1922	0
88	20231129	185500	125962965	1922	1922	1922	1922	0
89	20231129	185400	125962965	1922	1922	1922	1922	0
90	20231129	185300	125962965	1922	1922	1922	1922	0
91	20231129	185200	125962965	1922	1922	1922	1922	0
92	20231129	185100	125962965	1922	1922	1922	1922	824
93	20231129	185000	125962965	1922	1922	1922	1922	0
94	20231129	184900	125962965	1922	1922	1922	1922	0
95	20231129	184800	125962965	1922	1922	1922	1922	0
96	20231129	184700	125962965	1922	1922	1922	1922	0
97	20231129	184600	125962965	1922	1922	1922	1922	0
98	20231129	184500	125962965	1922	1922	1922	1922	0
99	20231129	184400	125962965	1922	1922	1922	1922	0
100	20231129	184300	125962965	1922	1922	1922	1922	0
101	20231129	184200	125962965	1922	1922	1922	1922	0
102	20231129	184100	125962965	1922	1922	1922	1922	0
103	20231129	184000	125962965	1922	1922	1922	1922	0
104	20231129	183900	125962965	1922	1922	1922	1922	0
105	20231129	183800	125962965	1922	1922	1922	1922	0
106	20231129	183700	125962965	1922	1922	1922	1922	0
107	20231129	183600	125962965	1922	1922	1922	1922	0
108	20231129	183500	125962965	1922	1922	1922	1922	0
109	20231129	183400	125962965	1922	1922	1922	1922	0
110	20231129	183300	125962965	1922	1922	1922	1922	0
111	20231129	183200	125962965	1922	1922	1922	1922	0
112	20231129	183100	125962965	1922	1922	1922	1922	0
113	20231129	183000	125962965	1922	1922	1922	1922	0
114	20231129	182900	125962965	1922	1922	1922	1922	0
115	20231129	182800	125962965	1922	1922	1922	1922	0
116	20231129	182700	125962965	1922	1922	1922	1922	0
117	20231129	182600	125962965	1922	1922	1922	1922	0
118	20231129	182500	125962965	1922	1922	1922	1922	0
119	20231129	182400	125962965	1922	1922	1922	1922	0
120	20231129	182300	125962965	1922	1922	1922	1922	0
121	20231129	182200	125962965	1922	1922	1922	1922	0
122	20231129	182100	125962965	1922	1922	1922	1922	824
123	20231129	182000	125962965	1922	1922	1922	1922	0
124	20231129	181900	125962965	1922	1922	1922	1922	0
125	20231129	181800	125962965	1922	1922	1922	1922	0
126	20231129	181700	125962965	1922	1922	1922	1922	0
127	20231129	181600	125962965	1922	1922	1922	1922	0
128	20231129	181500	125962965	1922	1922	1922	1922	0
129	20231129	181400	125962965	1922	1922	1922	1922	0
130	20231129	181300	125962965	1922	1922	1922	1922	0
131	20231129	181200	125962965	1922	1922	1922	1922	0
132	20231129	181100	125962965	1922	1922	1922	1922	0
133	20231129	181000	125962965	1922	1922	1922	1922	0
134	20231129	180900	125962965	1922	1922	1922	1922	0
135	20231129	180800	125962965	1922	1922	1922	1922	0
136	20231129	180700	125962965	1922	1922	1922	1922	0
137	20231129	180600	125962965	1922	1922	1922	1922	0
138	20231129	180500	125962965	1922	1922	1922	1922	0
139	20231129	180400	125962965	1922	1922	1922	1922	0
140	20231129	180300	125962965	1922	1922	1922	1922	0
141	20231129	180200	125962965	1922	1922	1922	1922	0
142	20231129	180100	125962965	1922	1922	1922	1922	0
143	20231129	180000	125962965	1922	1922	1922	1922	0
144	20231129	175900	125962965	1922	1922	1922	1922	0
145	20231129	175800	125962965	1922	1922	1922	1922	0
146	20231129	175700	125962965	1922	1922	1922	1922	0
147	20231129	175600	125962965	1922	1922	1922	1922	0
148	20231129	175500	125962965	1922	1922	1922	1922	0
149	20231129	175400	125962965	1922	1922	1922	1922	0
150	20231129	175300	125962965	1922	1922	1922	1922	0
151	20231129	175200	125962965	1922	1922	1922	1922	0
152	20231129	175100	125962965	1922	1922	1922	1922	824
153	20231129	175000	125962965	1922	1922	1922	1922	0
154	20231129	174900	125962965	1922	1922	1922	1922	0
155	20231129	174800	125962965	1922	1922	1922	1922	0
156	20231129	174700	125962965	1922	1922	1922	1922	0
157	20231129	174600	125962965	1922	1922	1922	1922	0
158	20231129	174500	125962965	1922	1922	1922	1922	0
159	20231129	174400	125962965	1922	1922	1922	1922	0
160	20231129	174300	125962965	1922	1922	1922	1922	0
161	20231129	174200	125962965	1922	1922	1922	1922	0
162	20231129	174100	125962965	1922	1922	1922	1922	0
163	20231129	174000	125962965	1922	1922	1922	1922	0
164	20231129	173900	125962965	1922	1922	1922	1922	0
165	20231129	173800	125962965	1922	1922	1922	1922	0
166	20231129	173700	125962965	1922	1922	1922	1922	0
167	20231129	173600	125962965	1922	1922	1922	1922	0
168	20231129	173500	125962965	1922	1922	1922	1922	0
169	20231129	173400	125962965	1922	1922	1922	1922	0
170	20231129	173300	125962965	1922	1922	1922	1922	0
171	20231129	173200	125962965	1922	1922	1922	1922	0
172	20231129	173100	125962965	1922	1922	1922	1922	0
173	20231129	173000	125962965	1922	1922	1922	1922	0
174	20231129	172900	125962965	1922	1922	1922	1922	0
175	20231129	172800	125962965	1922	1922	1922	1922	0
176	20231129	172700	125962965	1922	1922	1922	1922	0
177	20231129	172600	125962965	1922	1922	1922	1922	0
178	20231129	172500	125962965	1922	1922	1922	1922	0
179	20231129	172400	125962965	1922	1922	1922	1922	0
180	20231129	172300	125962965	1922	1922	1922	1922	0
181	20231129	172200	125962965	1922	1922	1922	1922	0
182	20231129	172100	125962965	1922	1922	1922	1922	824
183	20231129	172000	125962965	1922	1922	1922	1922	0
184	20231129	171900	125962965	1922	1922	1922	1922	0
185	20231129	171800	125962965	1922	1922	1922	1922	0
186	20231129	171700	125962965	1922	1922	1922	1922	0
187	20231129	171600	125962965	1922	1922	1922	1922	0
188	20231129	171500	125962965	1922	1922	1922	1922	0
189	20231129	171400	125962965	1922	1922	1922	1922	0
190	20231129	171300	125962965	1922	1922	1922	1922	0
191	20231129	171200	125962965	1922	1922	1922	1922	0
192	20231129	171100	125962965	1922	1922	1922	1922	0
193	20231129	171000	125962965	1922	1922	1922	1922	0
194	20231129	170900	125962965	1922	1922	1922	1922	0
195	20231129	170800	125962965	1922	1922	1922	1922	0
196	20231129	170700	125962965	1922	1922	1922	1922	0
197	20231129	170600	125962965	1922	1922	1922	1922	0
198	20231129	170500	125962965	1922	1922	1922	1922	0
199	20231129	170400	125962965	1922	1922	1922	1922	0
200	20231129	170300	125962965	1922	1922	1922	1922	0
201	20231129	170200	125962965	1922	1922	1922	1922	0
202	20231129	170100	125962965	1922	1922	1922	1922	0
203	20231129	170000	125962965	1922	1922	1922	1922	0
204	20231129	165900	125962965	1922	1922	1922	1922	0
205	20231129	165800	125962965	1922	1922	1922	1922	0
206	20231129	165700	125962965	1922	1922	1922	1922	0
207	20231129	165600	125962965	1922	1922	1922	1922	0
208	20231129	165500	125962965	1922	1922	1922	1922	0
209	20231129	165400	125962965	1922	1922	1922	1922	0
210	20231129	165300	125962965	1922	1922	1922	1922	0
211	20231129	165200	125962965	1922	1922	1922	1922	0
212	20231129	165100	125962965	1922	1922	1922	1922	824
213	20231129	165000	125962965	1922	1922	1922	1922	0
214	20231129	164900	125962965	1922	1922	1922	1922	0
215	20231129	164800	125962965	1922	1922	1922	1922	0
216	20231129	164700	125962965	1922	1922	1922	1922	0
217	20231129	164600	125962965	1922	1922	1922	1922	0
218	20231129	164500	125962965	1922	1922	1922	1922	0
219	20231129	164400	125962965	1922	1922	1922	1922	0
220	20231129	164300	125962965	1922	1922	1922	1922	0
221	20231129	164200	125962965	1922	1922	1922	1922	0
222	20231129	164100	125962965	1922	1922	1922	1922	0
223	20231129	164000	125962965	1922	1922	1922	1922	0
224	20231129	163900	125962965	1922	1922	1922	1922	0
225	20231129	163800	125962965	1922	1922	1922	1922	0
226	20231129	163700	125962965	1922	1922	1922	1922	0
227	20231129	163600	125962965	1922	1922	1922	1922	0
228	20231129	163500	125962965	1922	1922	1922	1922	0
229	20231129	163400	125962965	1922	1922	1922	1922	0
230	20231129	163300	125962965	1922	1922	1922	1922	0
231	20231129	163200	125962965	1922	1922	1922	1922	0
232	20231129	163100	125962965	1922	1922	1922	1922	0
233	20231129	163000	125962965	1922	1922	1922	1922	0
234	20231129	162900	125962965	1922	1922	1922	1922	0
235	20231129	162800	125962965	1922	1922	1922	1922	0
236	20231129	162700	125962965	1922	1922	1922	1922	0
237	20231129	162600	125962965	1922	1922	1922	1922	0
238	20231129	162500	125962965	1922	1922	1922	1922	0
239	20231129	162400	125962965	1922	1922	1922	1922	0
240	20231129	162300	125962965	1922	1922	1922	1922	0
241	20231129	162200	125962965	1922	1922	1922	1922	0
242	20231129	162100	125962965	1922	1922	1922	1922	824
243	20231129	162000	125962965	1922	1922	1922	1922	0
244	20231129	161900	125962965	1922	1922	1922	1922	0
245	20231129	161800	125962965	1922	1922	1922	1922	0
246	20231129	161700	125962965	1922	1922	1922	1922	0
247	20231129	161600	125962965	1922	1922	1922	1922	0
248	20231129	161500	125962965	1922	1922	1922	1922	0
249	20231129	161400	125962965	1922	1922	1922	1922	0
250	20231129	161300	125962965	1922	1922	1922	1922	0
251	20231129	161200	125962965	1922	1922	1922	1922	0
252	20231129	161100	125962965	1922	1922	1922	1922	0
253	20231129	161000	125962965	1922	1922	1922	1922	0
254	20231129	160900	125962965	1922	1922	1922	1922	0
255	20231129	160800	125962965	1922	1922	1922	1922	0
256	20231129	160700	125962965	1922	1922	1922	1922	0
257	20231129	160600	125962965	1922	1922	1922	1922	0
258	20231129	160500	125962965	1922	1922	1922	1922	0
259	20231129	160400	125962965	1922	1922	1922	1922	0
260	20231129	160300	125962965	1922	1922	1922	1922	0
261	20231129	160200	125962965	1922	1922	1922	1922	0
262	20231129	160100	125962965	1922	1922	1922	1922	0
263	20231129	160000	125962965	1922	1922	1922	1922	0
264	20231129	155900	125962965	1922	1922	1922	1922	0
265	20231129	155800	125962965	1922	1922	1922	1922	0
266	20231129	155700	125962965	1922	1922	1922	1922	0
267	20231129	155600	125962965	1922	1922	1922	1922	0
268	20231129	155500	125962965	1922	1922	1922	1922	0
269	20231129	155400	125962965	1922	1922	1922	1922	0
270	20231129	155300	125962965	1922	1922	1922	1922	0
271	20231129	155200	125962965	1922	1922	1922	1922	0
272	20231129	155100	125962965	1922	1922	1922	1922	824
273	20231129	155000	125962965	1922	1922	1922	1922	0
274	20231129	154900	125962965	1922	1922	1922	1922	0
275	20231129	154800	125962965	1922	1922	1922	1922	0
276	20231129	154700	125962965	1922	1922	1922	1922	0
277	20231129	154600	125962965	1922	1922	1922	1922	0
278	20231129	154500	125962965	1922	1922	1922	1922	0
279	20231129	154400	125962965	1922	1922	1922	1922	0
280	20231129	154300	125962965	1922	1922	1922	1922	0
281	20231129	154200	125962965	1922	1922	1922	1922	0
282	20231129	154100	125962965	1922	1922	1922	1922	0
283	20231129	154000	125962965	1922	1922	1922	1922	0
284	20231129	153900	125962965	1922	1922	1922	1922	0
285	20231129	153800	125962965	1922	1922	1922	1922	0
286	20231129	153700	125962965	1922	1922	1922	1922	0
287	20231129	153600	125962965	1922	1922	1922	1922	0
288	20231129	153500	125962965	1922	1922	1922	1922	0
289	20231129	153400	125962965	1922	1922	1922	1922	0
290	20231129	153300	125962965	1922	1922	1922	1922	0
291	20231129	153200	125962965	1922	1922	1922	1922	0
292	20231129	153100	125962965	1922	1922	1922	1922	0
293	20231129	153000	125962965	1922	1922	1922	1922	824
294	20231129	152900	124379237	1922	1922	1922	1922	0
295	20231129	152800	124379237	1922	1922	1922	1922	0
296	20231129	152700	124379237	1922	1922	1922	1922	0
297	20231129	152600	124379237	1922	1922	1922	1922	0
298	20231129	152500	124379237	1922	1922	1922	1922	0
299	20231129	152400	124379237	1922	1922	1922	1922	0
300	20231129	152300	124379237	1922	1922	1922	1922	0
301	20231129	152200	124379237	1922	1922	1922	1922	0
302	20231129	152100	124379237	1922	1922	1922	1922	0
303	20231129	152000	124379237	1922	1922	1922	1922	0
304	20231129	151900	124379237	1922	1922	1922	1922	137
305	20231129	151800	124115923	1922	1922	1922	1922	5
306	20231129	151700	124106313	1922	1922	1922	1922	5
307	20231129	151600	124096703	1922	1922	1922	1922	5
308	20231129	151500	124087093	1922	1922	1922	1922	5
309	20231129	151400	124077483	1922	1922	1922	1922	103
310	20231129	151300	123879517	1922	1921	1922	1921	32
311	20231129	151200	123818044	1921	1921	1921	1921	5
312	20231129	151100	123808439	1921	1921	1921	1921	5
313	20231129	151000	123798834	1921	1921	1921	1921	5
314	20231129	150900	123789229	1923	1923	1923	1923	5
315	20231129	150800	123779614	1923	1923	1923	1923	5
316	20231129	150700	123769999	1917	1917	1917	1917	55
317	20231129	150600	123664564	1917	1923	1923	1917	165
318	20231129	150500	123347881	1917	1923	1923	1917	8
319	20231129	150400	123332515	1923	1923	1923	1923	5
320	20231129	150300	123322900	1923	1923	1923	1923	5
321	20231129	150200	123313285	1923	1923	1923	1923	7
322	20231129	150100	123299824	1923	1923	1923	1923	15
323	20231129	150000	123270979	1922	1920	1923	1920	679
324	20231129	145900	121965682	1920	1920	1920	1920	5
325	20231129	145800	121956082	1920	1920	1920	1920	5
326	20231129	145700	121946482	1920	1920	1920	1920	29
327	20231129	145600	121890802	1920	1920	1920	1920	5
328	20231129	145500	121881202	1920	1920	1920	1920	5
329	20231129	145400	121871602	1920	1920	1920	1920	5
330	20231129	145300	121862002	1920	1920	1920	1920	5
331	20231129	145200	121852402	1920	1919	1920	1913	583
332	20231129	145100	120733767	1919	1919	1919	1919	5
333	20231129	145000	120724172	1919	1919	1919	1919	5
334	20231129	144900	120714577	1919	1919	1919	1919	5
335	20231129	144800	120704982	1919	1919	1919	1919	5
336	20231129	144700	120695387	1919	1919	1919	1919	5
337	20231129	144600	120685792	1919	1919	1919	1919	8
338	20231129	144500	120670440	1920	1920	1920	1920	5
339	20231129	144400	120660840	1920	1920	1920	1920	5
340	20231129	144300	120651240	1920	1920	1920	1920	5
341	20231129	144200	120641640	1920	1920	1920	1920	5
342	20231129	144100	120632040	1920	1920	1920	1920	5
343	20231129	144000	120622440	1920	1920	1920	1920	5
344	20231129	143900	120612840	1920	1920	1920	1920	5
345	20231129	143800	120603240	1915	1920	1920	1915	1149
346	20231129	143700	118402352	1920	1920	1920	1920	5
347	20231129	143600	118392752	1919	1919	1919	1919	115
348	20231129	143500	118172067	1921	1923	1923	1918	4421
349	20231129	143400	109680175	1924	1926	1926	1924	2430
350	20231129	143300	105002739	1935	1936	1936	1935	7
351	20231129	143200	104989192	1937	1938	1938	1936	46
352	20231129	143100	104900120	1927	1941	1941	1927	1155
353	20231129	143000	102672584	1941	1941	1941	1941	5
354	20231129	142900	102662879	1941	1941	1941	1941	5
355	20231129	142800	102653174	1941	1941	1941	1941	5
356	20231129	142700	102643469	1941	1940	1942	1940	15
357	20231129	142600	102614353	1941	1941	1941	1941	5
358	20231129	142500	102604648	1941	1941	1941	1941	5
359	20231129	142400	102594943	1941	1941	1941	1941	5
360	20231129	142300	102585238	1942	1942	1942	1942	5
361	20231129	142200	102575528	1930	1942	1942	1930	7
362	20231129	142100	102561958	1943	1943	1943	1943	20
363	20231129	142000	102523098	1943	1943	1943	1943	5
364	20231129	141900	102513383	1943	1943	1943	1943	5
365	20231129	141800	102503668	1943	1943	1943	1943	5
366	20231129	141700	102493953	1943	1943	1943	1943	5
367	20231129	141600	102484238	1943	1943	1943	1943	5
368	20231129	141500	102474523	1943	1943	1943	1943	5
369	20231129	141400	102464808	1943	1943	1943	1943	5
370	20231129	141300	102455093	1943	1943	1943	1943	5
371	20231129	141200	102445378	1943	1942	1943	1942	5
372	20231129	141100	102435665	1945	1945	1945	1945	5
373	20231129	141000	102425940	1945	1945	1945	1945	56
374	20231129	140900	102317020	1946	1946	1946	1946	5
375	20231129	140800	102307290	1949	1949	1949	1949	5
376	20231129	140700	102297545	1949	1949	1949	1949	5
377	20231129	140600	102287800	1949	1928	1949	1928	5209
378	20231129	140500	92244827	1928	1928	1928	1928	21
379	20231129	140400	92204339	1928	1928	1928	1928	41
380	20231129	140300	92125291	1928	1928	1928	1927	1021
381	20231129	140200	90157803	1928	1928	1928	1928	21
382	20231129	140100	90117315	1928	1928	1928	1928	21
383	20231129	140000	90076827	1928	1928	1928	1926	1891
384	20231129	135900	86432924	1928	1928	1928	1928	6
385	20231129	135800	86421356	1928	1928	1928	1928	50
386	20231129	135700	86324956	1928	1928	1928	1928	56
387	20231129	135600	86216988	1928	1928	1928	1928	5
388	20231129	135500	86207348	1928	1928	1928	1928	11
389	20231129	135400	86186140	1928	1928	1928	1928	293
390	20231129	135300	85621236	1928	1928	1928	1928	887
391	20231129	135200	83911100	1928	1928	1928	1928	5
392	20231129	135100	83901460	1928	1928	1928	1928	61
393	20231129	135000	83783852	1928	1928	1928	1928	10
394	20231129	134900	83764572	1928	1928	1928	1928	1343
395	20231129	134800	81175268	1928	1937	1937	1928	1273
396	20231129	134700	78720484	1930	1938	1938	1930	606
397	20231129	134600	77548816	1938	1950	1950	1938	1364
398	20231129	134500	74905169	1951	1951	1951	1951	5
399	20231129	134400	74895414	1951	1942	1951	1942	7
400	20231129	134300	74881811	1941	1939	1941	1939	62
401	20231129	134200	74761479	1940	1940	1942	1940	372
402	20231129	134100	74039789	1942	1940	1942	1940	10
403	20231129	134000	74020379	1942	1940	1942	1940	17
404	20231129	133900	73987375	1942	1942	1942	1942	57
405	20231129	133800	73876681	1942	1942	1942	1942	5
406	20231129	133700	73866971	1942	1942	1942	1942	5
407	20231129	133600	73857261	1940	1942	1942	1940	350
408	20231129	133500	73177651	1942	1952	1952	1942	195
409	20231129	133400	72798911	1952	1952	1952	1952	10
410	20231129	133300	72779391	1952	1952	1952	1952	0
411	20231129	133200	72779391	1952	1952	1952	1952	5
412	20231129	133100	72769631	1952	1952	1952	1952	56
413	20231129	133000	72660319	1952	1952	1952	1952	5
414	20231129	132900	72650559	1952	1952	1952	1952	5
415	20231129	132800	72640799	1952	1952	1952	1952	5
416	20231129	132700	72631039	1952	1952	1952	1952	5
417	20231129	132600	72621279	1952	1952	1952	1952	5
418	20231129	132500	72611519	1952	1952	1952	1952	5
419	20231129	132400	72601759	1952	1952	1952	1952	5
420	20231129	132300	72591999	1952	1952	1952	1952	55
421	20231129	132200	72484639	1952	1952	1952	1952	5
422	20231129	132100	72474879	1952	1952	1952	1952	5
423	20231129	132000	72465119	1952	1952	1952	1952	5
424	20231129	131900	72455359	1952	1952	1952	1952	5
425	20231129	131800	72445599	1952	1952	1952	1952	5
426	20231129	131700	72435839	1952	1952	1952	1952	56
427	20231129	131600	72326527	1952	1952	1952	1952	5
428	20231129	131500	72316767	1952	1952	1952	1952	5
429	20231129	131400	72307007	1952	1952	1952	1952	5
430	20231129	131300	72297247	1952	1952	1952	1952	5
431	20231129	131200	72287487	1952	1952	1952	1952	5
432	20231129	131100	72277727	1952	1952	1952	1952	56
433	20231129	131000	72168415	1952	1952	1952	1952	5
434	20231129	130900	72158655	1952	1952	1952	1952	5
435	20231129	130800	72148895	1952	1952	1952	1952	5
436	20231129	130700	72139135	1952	1952	1952	1952	5
437	20231129	130600	72129375	1952	1952	1952	1952	40
438	20231129	130500	72051295	1952	1952	1952	1952	5
439	20231129	130400	72041535	1952	1952	1952	1952	5
440	20231129	130300	72031775	1952	1952	1952	1952	56
441	20231129	130200	71922463	1952	1952	1952	1952	5
442	20231129	130100	71912703	1952	1952	1952	1952	5
443	20231129	130000	71902943	1952	1952	1952	1952	5
444	20231129	125900	71893183	1952	1952	1952	1952	5
445	20231129	125800	71883423	1952	1952	1952	1952	5
446	20231129	125700	71873663	1952	1952	1952	1952	57
447	20231129	125600	71762399	1952	1952	1952	1952	5
448	20231129	125500	71752639	1952	1952	1952	1952	5
449	20231129	125400	71742879	1952	1952	1952	1952	5
450	20231129	125300	71733119	1952	1952	1952	1952	5
451	20231129	125200	71723359	1952	1952	1952	1952	5
452	20231129	125100	71713599	1952	1952	1952	1952	55
453	20231129	125000	71606239	1952	1952	1952	1952	5
454	20231129	124900	71596479	1952	1952	1952	1952	5
455	20231129	124800	71586719	1952	1952	1952	1952	15
456	20231129	124700	71557439	1952	1952	1952	1952	5
457	20231129	124600	71547679	1952	1952	1952	1952	5
458	20231129	124500	71537919	1951	1951	1951	1951	5
459	20231129	124400	71528164	1952	1952	1952	1952	5
460	20231129	124300	71518404	1952	1952	1952	1952	5
461	20231129	124200	71508644	1952	1952	1952	1952	5
462	20231129	124100	71498884	1952	1952	1952	1952	5
463	20231129	124000	71489124	1952	1952	1952	1952	5
464	20231129	123900	71479364	1952	1952	1952	1952	5
465	20231129	123800	71469604	1952	1952	1952	1952	20
466	20231129	123700	71430564	1952	1952	1952	1952	5
467	20231129	123600	71420804	1952	1952	1952	1952	5
468	20231129	123500	71411044	1952	1952	1952	1952	20
469	20231129	123400	71372004	1952	1952	1952	1952	5
470	20231129	123300	71362244	1952	1952	1952	1952	6
471	20231129	123200	71350532	1952	1952	1952	1952	5
472	20231129	123100	71340772	1952	1952	1952	1952	5
473	20231129	123000	71331012	1952	1952	1952	1952	5
474	20231129	122900	71321252	1952	1952	1952	1952	5
475	20231129	122800	71311492	1952	1952	1952	1952	5
476	20231129	122700	71301732	1952	1952	1952	1952	5
477	20231129	122600	71291972	1952	1952	1952	1952	5
478	20231129	122500	71282212	1952	1952	1952	1952	5
479	20231129	122400	71272452	1952	1952	1952	1952	5
480	20231129	122300	71262692	1952	1952	1952	1952	40
481	20231129	122200	71184612	1952	1952	1952	1952	5
482	20231129	122100	71174852	1952	1952	1952	1952	5
483	20231129	122000	71165092	1952	1952	1952	1952	5
484	20231129	121900	71155332	1950	1952	1952	1950	105
485	20231129	121800	70950522	1951	1952	1952	1951	70
486	20231129	121700	70813932	1952	1952	1952	1952	5
487	20231129	121600	70804172	1952	1952	1952	1952	5
488	20231129	121500	70794412	1952	1952	1952	1952	5
489	20231129	121400	70784652	1952	1952	1952	1952	5
490	20231129	121300	70774892	1952	1952	1952	1952	5
491	20231129	121200	70765132	1952	1952	1952	1952	5
492	20231129	121100	70755372	1952	1952	1952	1952	5
493	20231129	121000	70745612	1952	1952	1952	1952	5
494	20231129	120900	70735852	1952	1952	1952	1952	6
495	20231129	120800	70724140	1952	1952	1952	1952	5
496	20231129	120700	70714380	1952	1952	1952	1952	5
497	20231129	120600	70704620	1952	1952	1952	1952	6
498	20231129	120500	70692908	1952	1952	1952	1952	6
499	20231129	120400	70681196	1952	1952	1952	1952	5
500	20231129	120300	70671436	1952	1952	1952	1952	5
501	20231129	120200	70661676	1952	1952	1952	1952	5
502	20231129	120100	70651916	1952	1952	1952	1952	5
503	20231129	120000	70642156	1952	1952	1952	1952	25
504	20231129	115900	70593356	1952	1952	1952	1952	5
505	20231129	115800	70583596	1952	1952	1952	1952	5
506	20231129	115700	70573836	1952	1952	1952	1952	5
507	20231129	115600	70564076	1952	1952	1952	1952	5
508	20231129	115500	70554316	1952	1952	1952	1952	5
509	20231129	115400	70544556	1952	1952	1952	1952	5
510	20231129	115300	70534796	1952	1952	1952	1952	5
511	20231129	115200	70525036	1952	1952	1952	1952	5
512	20231129	115100	70515276	1952	1952	1952	1952	5
513	20231129	115000	70505516	1952	1952	1952	1952	5
514	20231129	114900	70495756	1952	1952	1952	1952	5
515	20231129	114800	70485996	1952	1952	1952	1952	5
516	20231129	114700	70476236	1952	1952	1952	1952	205
517	20231129	114600	70076076	1952	1952	1952	1952	5
518	20231129	114500	70066316	1938	1952	1952	1938	22
519	20231129	114400	70023610	1952	1952	1952	1952	5
520	20231129	114300	70013850	1952	1952	1952	1952	5
521	20231129	114200	70004090	1952	1952	1952	1952	5
522	20231129	114100	69994330	1952	1952	1952	1952	5
523	20231129	114000	69984570	1952	1952	1952	1952	40
524	20231129	113900	69906490	1952	1952	1952	1952	5
525	20231129	113800	69896730	1952	1952	1952	1952	5
526	20231129	113700	69886970	1952	1952	1952	1952	5
527	20231129	113600	69877210	1952	1952	1952	1952	5
528	20231129	113500	69867450	1952	1952	1952	1952	5
529	20231129	113400	69857690	1952	1952	1952	1952	5
530	20231129	113300	69847930	1935	1952	1952	1935	305
531	20231129	113200	69257568	1952	1952	1952	1952	5
532	20231129	113100	69247808	1952	1952	1952	1952	5
533	20231129	113000	69238048	1952	1952	1952	1952	5
534	20231129	112900	69228288	1952	1952	1952	1952	20
535	20231129	112800	69189248	1952	1952	1952	1952	5
536	20231129	112700	69179488	1952	1952	1952	1952	5
537	20231129	112600	69169728	1952	1952	1952	1952	5
538	20231129	112500	69159968	1952	1952	1952	1952	5
539	20231129	112400	69150208	1952	1952	1952	1952	5
540	20231129	112300	69140448	1944	1952	1952	1944	86
541	20231129	112200	68973224	1952	1952	1952	1952	6
542	20231129	112100	68961512	1952	1952	1952	1952	5
543	20231129	112000	68951752	1953	1953	1953	1953	5
544	20231129	111900	68941987	1953	1953	1953	1953	5
545	20231129	111800	68932222	1953	1953	1953	1953	5
546	20231129	111700	68922457	1953	1953	1953	1953	7
547	20231129	111600	68908786	1953	1953	1953	1953	5
548	20231129	111500	68899021	1953	1953	1953	1953	5
549	20231129	111400	68889256	1953	1953	1953	1953	7
550	20231129	111300	68875585	1953	1953	1953	1953	5
551	20231129	111200	68865820	1952	1952	1952	1952	541
552	20231129	111100	67809788	1952	1952	1952	1952	5
553	20231129	111000	67800028	1929	1962	1962	1929	13819
554	20231129	110900	41127850	1962	1962	1962	1962	5
555	20231129	110800	41118040	1962	1962	1962	1962	5
556	20231129	110700	41108230	1962	1962	1962	1962	5
557	20231129	110600	41098420	1962	1962	1962	1962	5
558	20231129	110500	41088610	1962	1962	1962	1953	207
559	20231129	110400	40683942	1962	1962	1962	1962	5
560	20231129	110300	40674132	1962	1962	1962	1962	5
561	20231129	110200	40664322	1962	1962	1962	1962	5
562	20231129	110100	40654512	1962	1962	1962	1962	5
563	20231129	110000	40644702	1962	1961	1962	1961	5
564	20231129	105900	40634895	1961	1961	1961	1961	5
565	20231129	105800	40625090	1961	1961	1961	1959	209
566	20231129	105700	40215637	1961	1960	1961	1960	41
567	20231129	105600	40135246	1960	1960	1960	1960	5
568	20231129	105500	40125446	1960	1960	1960	1960	16
569	20231129	105400	40094086	1960	1960	1960	1960	5
570	20231129	105300	40084286	1960	1960	1960	1960	5
571	20231129	105200	40074486	1960	1960	1960	1960	5
572	20231129	105100	40064686	1960	1960	1960	1960	5
573	20231129	105000	40054886	1960	1960	1960	1960	5
574	20231129	104900	40045086	1960	1960	1960	1960	5
575	20231129	104800	40035286	1960	1960	1960	1960	5
576	20231129	104700	40025486	1960	1960	1960	1960	24
577	20231129	104600	39978446	1960	1960	1960	1960	24
578	20231129	104500	39931406	1960	1960	1960	1960	24
579	20231129	104400	39884366	1959	1960	1960	1959	224
580	20231129	104300	39445526	1960	1960	1960	1960	15
581	20231129	104200	39416126	1960	1960	1960	1960	5
582	20231129	104100	39406326	1960	1960	1960	1960	5
583	20231129	104000	39396526	1960	1960	1960	1960	5
584	20231129	103900	39386726	1960	1960	1960	1960	14
585	20231129	103800	39359286	1960	1960	1960	1960	26
586	20231129	103700	39308326	1960	1960	1960	1960	26
587	20231129	103600	39257366	1959	1959	1959	1959	72
588	20231129	103500	39116318	1959	1959	1959	1959	5
589	20231129	103400	39106523	1959	1959	1959	1959	6
590	20231129	103300	39094769	1959	1959	1959	1959	5
591	20231129	103200	39084974	1959	1959	1959	1959	6
592	20231129	103100	39073220	1959	1959	1959	1959	6
593	20231129	103000	39061466	1956	1953	1956	1953	2333
594	20231129	102900	34502753	1953	1953	1953	1953	5
595	20231129	102800	34492988	1953	1953	1953	1953	5
596	20231129	102700	34483223	1952	1952	1953	1952	1405
597	20231129	102600	31740658	1952	1953	1953	1952	544
598	20231129	102500	30678726	1953	1952	1953	1952	890
599	20231129	102400	28941445	1954	1954	1954	1954	17
600	20231129	102300	28908227	1928	1955	1955	1928	5934
601	20231129	102200	17464360	1955	1955	1955	1955	115
602	20231129	102100	17239535	1932	1955	1955	1932	6
603	20231129	102000	17227828	1955	1955	1955	1955	5
604	20231129	101900	17218053	1955	1955	1955	1955	5
605	20231129	101800	17208278	1955	1955	1955	1955	5
606	20231129	101700	17198503	1955	1955	1955	1955	5
607	20231129	101600	17188728	1955	1955	1955	1955	5
608	20231129	101500	17178953	1955	1955	1955	1955	455
609	20231129	101400	16289428	1955	1955	1955	1955	41
610	20231129	101300	16209273	1955	1955	1955	1955	5
611	20231129	101200	16199498	1955	1955	1955	1955	5
612	20231129	101100	16189723	1955	1955	1955	1955	5
613	20231129	101000	16179948	1955	1955	1955	1955	6
614	20231129	100900	16168218	1955	1955	1955	1955	5
615	20231129	100800	16158443	1955	1956	1956	1955	148
616	20231129	100700	15869098	1956	1956	1956	1928	22
617	20231129	100600	15826122	1956	1956	1956	1956	5
618	20231129	100500	15816342	1956	1956	1956	1956	5
619	20231129	100400	15806562	1956	1956	1956	1956	5
620	20231129	100300	15796782	1956	1956	1956	1956	10
621	20231129	100200	15777222	1956	1956	1956	1956	5
622	20231129	100100	15767442	1956	1956	1956	1956	5
623	20231129	100000	15757662	1956	1956	1956	1956	5
624	20231129	095900	15747882	1956	1956	1956	1956	5
625	20231129	095800	15738102	1956	1956	1956	1956	5
626	20231129	095700	15728322	1956	1956	1956	1956	5
627	20231129	095600	15718542	1956	1956	1956	1956	5
628	20231129	095500	15708762	1956	1956	1956	1956	5
629	20231129	095400	15698982	1956	1956	1956	1956	5
630	20231129	095300	15689202	1956	1956	1956	1956	5
631	20231129	095200	15679422	1956	1956	1956	1956	5
632	20231129	095100	15669642	1956	1956	1956	1956	5
633	20231129	095000	15659862	1957	1957	1957	1957	5
634	20231129	094900	15650077	1957	1957	1957	1957	7
635	20231129	094800	15636378	1958	1958	1958	1958	5
636	20231129	094700	15626588	1958	1944	1958	1921	2552
637	20231129	094600	10706226	1960	1960	1960	1960	5
638	20231129	094500	10696426	1960	1960	1960	1960	5
639	20231129	094400	10686626	1960	1960	1960	1960	5
640	20231129	094300	10676826	1960	1960	1960	1960	5
641	20231129	094200	10667026	1960	1959	1960	1959	5
642	20231129	094100	10657228	1959	1959	1959	1959	5
643	20231129	094000	10647433	1960	1960	1960	1960	5
644	20231129	093900	10637633	1960	1960	1960	1960	5
645	20231129	093800	10627833	1958	1960	1960	1958	35
646	20231129	093700	10559253	1960	1960	1960	1960	55
647	20231129	093600	10451453	1960	1960	1960	1960	10
648	20231129	093500	10431853	1960	1960	1960	1960	5
649	20231129	093400	10422053	1960	1960	1960	1960	5
650	20231129	093300	10412253	1960	1960	1960	1960	5
651	20231129	093200	10402453	1960	1960	1960	1960	5
652	20231129	093100	10392653	1960	1960	1960	1960	5
653	20231129	093000	10382853	1960	1960	1960	1960	5
654	20231129	092900	10373053	1960	1960	1960	1960	5
655	20231129	092800	10363253	1960	1960	1960	1960	5
656	20231129	092700	10353453	1960	1960	1960	1960	5
657	20231129	092600	10343653	1960	1960	1960	1960	5
658	20231129	092500	10333853	1936	1960	1960	1936	6
659	20231129	092400	10322117	1960	1958	1960	1958	5
660	20231129	092300	10312323	1960	1960	1960	1960	5
661	20231129	092200	10302523	1962	1962	1962	1962	5
662	20231129	092100	10292713	1962	1961	1962	1961	75
663	20231129	092000	10145593	1961	1950	1961	1930	2410
664	20231129	091900	5472056	1962	1962	1962	1962	42
665	20231129	091800	5389652	1962	1962	1962	1962	5
666	20231129	091700	5379842	1962	1962	1962	1962	5
667	20231129	091600	5370032	1961	1961	1961	1961	5
668	20231129	091500	5360227	1961	1961	1961	1961	15
669	20231129	091400	5330812	1961	1961	1961	1961	5
670	20231129	091300	5321007	1962	1962	1962	1962	5
671	20231129	091200	5311197	1962	1962	1962	1962	5
672	20231129	091100	5301387	1949	1962	1962	1949	505
673	20231129	091000	4317077	1971	1962	1971	1962	12
674	20231129	090900	4293515	1949	1949	1949	1949	0
675	20231129	090800	4293515	1949	1962	1962	1949	70
676	20231129	090700	4157020	1949	1962	1962	1949	55
677	20231129	090600	4049695	1962	1962	1962	1962	0
678	20231129	090500	4049695	1962	1962	1962	1962	10
679	20231129	090400	4030075	1978	1978	1978	1978	2
680	20231129	090300	4026119	1962	1962	1962	1962	10
681	20231129	090200	4006499	1979	1979	1979	1979	0
682	20231129	090100	4006499	1979	1961	1979	1961	468
683	20231129	090000	3083532	1942	1942	1942	1940	1589