KissMeData/355150/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	211100	136687133	1935	1935	1935	1935	553
3	20231128	211000	136687133	1935	1935	1935	1935	0
4	20231128	210900	136687133	1935	1935	1935	1935	0
5	20231128	210800	136687133	1935	1935	1935	1935	0
6	20231128	210700	136687133	1935	1935	1935	1935	0
7	20231128	210600	136687133	1935	1935	1935	1935	0
8	20231128	210500	136687133	1935	1935	1935	1935	0
9	20231128	210400	136687133	1935	1935	1935	1935	0
10	20231128	210300	136687133	1935	1935	1935	1935	0
11	20231128	210200	136687133	1935	1935	1935	1935	0
12	20231128	210100	136687133	1935	1935	1935	1935	0
13	20231128	210000	136687133	1935	1935	1935	1935	0
14	20231128	205900	136687133	1935	1935	1935	1935	0
15	20231128	205800	136687133	1935	1935	1935	1935	0
16	20231128	205700	136687133	1935	1935	1935	1935	0
17	20231128	205600	136687133	1935	1935	1935	1935	0
18	20231128	205500	136687133	1935	1935	1935	1935	0
19	20231128	205400	136687133	1935	1935	1935	1935	0
20	20231128	205300	136687133	1935	1935	1935	1935	0
21	20231128	205200	136687133	1935	1935	1935	1935	0
22	20231128	205100	136687133	1935	1935	1935	1935	0
23	20231128	205000	136687133	1935	1935	1935	1935	0
24	20231128	204900	136687133	1935	1935	1935	1935	0
25	20231128	204800	136687133	1935	1935	1935	1935	0
26	20231128	204700	136687133	1935	1935	1935	1935	0
27	20231128	204600	136687133	1935	1935	1935	1935	0
28	20231128	204500	136687133	1935	1935	1935	1935	0
29	20231128	204400	136687133	1935	1935	1935	1935	0
30	20231128	204300	136687133	1935	1935	1935	1935	0
31	20231128	204200	136687133	1935	1935	1935	1935	0
32	20231128	204100	136687133	1935	1935	1935	1935	553
33	20231128	204000	136687133	1935	1935	1935	1935	0
34	20231128	203900	136687133	1935	1935	1935	1935	0
35	20231128	203800	136687133	1935	1935	1935	1935	0
36	20231128	203700	136687133	1935	1935	1935	1935	0
37	20231128	203600	136687133	1935	1935	1935	1935	0
38	20231128	203500	136687133	1935	1935	1935	1935	0
39	20231128	203400	136687133	1935	1935	1935	1935	0
40	20231128	203300	136687133	1935	1935	1935	1935	0
41	20231128	203200	136687133	1935	1935	1935	1935	0
42	20231128	203100	136687133	1935	1935	1935	1935	0
43	20231128	203000	136687133	1935	1935	1935	1935	0
44	20231128	202900	136687133	1935	1935	1935	1935	0
45	20231128	202800	136687133	1935	1935	1935	1935	0
46	20231128	202700	136687133	1935	1935	1935	1935	0
47	20231128	202600	136687133	1935	1935	1935	1935	0
48	20231128	202500	136687133	1935	1935	1935	1935	0
49	20231128	202400	136687133	1935	1935	1935	1935	0
50	20231128	202300	136687133	1935	1935	1935	1935	0
51	20231128	202200	136687133	1935	1935	1935	1935	0
52	20231128	202100	136687133	1935	1935	1935	1935	0
53	20231128	202000	136687133	1935	1935	1935	1935	0
54	20231128	201900	136687133	1935	1935	1935	1935	0
55	20231128	201800	136687133	1935	1935	1935	1935	0
56	20231128	201700	136687133	1935	1935	1935	1935	0
57	20231128	201600	136687133	1935	1935	1935	1935	0
58	20231128	201500	136687133	1935	1935	1935	1935	0
59	20231128	201400	136687133	1935	1935	1935	1935	0
60	20231128	201300	136687133	1935	1935	1935	1935	0
61	20231128	201200	136687133	1935	1935	1935	1935	0
62	20231128	201100	136687133	1935	1935	1935	1935	553
63	20231128	201000	136687133	1935	1935	1935	1935	0
64	20231128	200900	136687133	1935	1935	1935	1935	0
65	20231128	200800	136687133	1935	1935	1935	1935	0
66	20231128	200700	136687133	1935	1935	1935	1935	0
67	20231128	200600	136687133	1935	1935	1935	1935	0
68	20231128	200500	136687133	1935	1935	1935	1935	0
69	20231128	200400	136687133	1935	1935	1935	1935	0
70	20231128	200300	136687133	1935	1935	1935	1935	0
71	20231128	200200	136687133	1935	1935	1935	1935	0
72	20231128	200100	136687133	1935	1935	1935	1935	0
73	20231128	200000	136687133	1935	1935	1935	1935	0
74	20231128	195900	136687133	1935	1935	1935	1935	0
75	20231128	195800	136687133	1935	1935	1935	1935	0
76	20231128	195700	136687133	1935	1935	1935	1935	0
77	20231128	195600	136687133	1935	1935	1935	1935	0
78	20231128	195500	136687133	1935	1935	1935	1935	0
79	20231128	195400	136687133	1935	1935	1935	1935	0
80	20231128	195300	136687133	1935	1935	1935	1935	0
81	20231128	195200	136687133	1935	1935	1935	1935	0
82	20231128	195100	136687133	1935	1935	1935	1935	0
83	20231128	195000	136687133	1935	1935	1935	1935	0
84	20231128	194900	136687133	1935	1935	1935	1935	0
85	20231128	194800	136687133	1935	1935	1935	1935	0
86	20231128	194700	136687133	1935	1935	1935	1935	0
87	20231128	194600	136687133	1935	1935	1935	1935	0
88	20231128	194500	136687133	1935	1935	1935	1935	0
89	20231128	194400	136687133	1935	1935	1935	1935	0
90	20231128	194300	136687133	1935	1935	1935	1935	0
91	20231128	194200	136687133	1935	1935	1935	1935	0
92	20231128	194100	136687133	1935	1935	1935	1935	553
93	20231128	194000	136687133	1935	1935	1935	1935	0
94	20231128	193900	136687133	1935	1935	1935	1935	0
95	20231128	193800	136687133	1935	1935	1935	1935	0
96	20231128	193700	136687133	1935	1935	1935	1935	0
97	20231128	193600	136687133	1935	1935	1935	1935	0
98	20231128	193500	136687133	1935	1935	1935	1935	0
99	20231128	193400	136687133	1935	1935	1935	1935	0
100	20231128	193300	136687133	1935	1935	1935	1935	0
101	20231128	193200	136687133	1935	1935	1935	1935	0
102	20231128	193100	136687133	1935	1935	1935	1935	0
103	20231128	193000	136687133	1935	1935	1935	1935	0
104	20231128	192900	136687133	1935	1935	1935	1935	0
105	20231128	192800	136687133	1935	1935	1935	1935	0
106	20231128	192700	136687133	1935	1935	1935	1935	0
107	20231128	192600	136687133	1935	1935	1935	1935	0
108	20231128	192500	136687133	1935	1935	1935	1935	0
109	20231128	192400	136687133	1935	1935	1935	1935	0
110	20231128	192300	136687133	1935	1935	1935	1935	0
111	20231128	192200	136687133	1935	1935	1935	1935	0
112	20231128	192100	136687133	1935	1935	1935	1935	0
113	20231128	192000	136687133	1935	1935	1935	1935	0
114	20231128	191900	136687133	1935	1935	1935	1935	0
115	20231128	191800	136687133	1935	1935	1935	1935	0
116	20231128	191700	136687133	1935	1935	1935	1935	0
117	20231128	191600	136687133	1935	1935	1935	1935	0
118	20231128	191500	136687133	1935	1935	1935	1935	0
119	20231128	191400	136687133	1935	1935	1935	1935	0
120	20231128	191300	136687133	1935	1935	1935	1935	0
121	20231128	191200	136687133	1935	1935	1935	1935	0
122	20231128	191100	136687133	1935	1935	1935	1935	553
123	20231128	191000	136687133	1935	1935	1935	1935	0
124	20231128	190900	136687133	1935	1935	1935	1935	0
125	20231128	190800	136687133	1935	1935	1935	1935	0
126	20231128	190700	136687133	1935	1935	1935	1935	0
127	20231128	190600	136687133	1935	1935	1935	1935	0
128	20231128	190500	136687133	1935	1935	1935	1935	0
129	20231128	190400	136687133	1935	1935	1935	1935	0
130	20231128	190300	136687133	1935	1935	1935	1935	0
131	20231128	190200	136687133	1935	1935	1935	1935	0
132	20231128	190100	136687133	1935	1935	1935	1935	0
133	20231128	190000	136687133	1935	1935	1935	1935	0
134	20231128	185900	136687133	1935	1935	1935	1935	0
135	20231128	185800	136687133	1935	1935	1935	1935	0
136	20231128	185700	136687133	1935	1935	1935	1935	0
137	20231128	185600	136687133	1935	1935	1935	1935	0
138	20231128	185500	136687133	1935	1935	1935	1935	0
139	20231128	185400	136687133	1935	1935	1935	1935	0
140	20231128	185300	136687133	1935	1935	1935	1935	0
141	20231128	185200	136687133	1935	1935	1935	1935	0
142	20231128	185100	136687133	1935	1935	1935	1935	0
143	20231128	185000	136687133	1935	1935	1935	1935	0
144	20231128	184900	136687133	1935	1935	1935	1935	0
145	20231128	184800	136687133	1935	1935	1935	1935	0
146	20231128	184700	136687133	1935	1935	1935	1935	0
147	20231128	184600	136687133	1935	1935	1935	1935	0
148	20231128	184500	136687133	1935	1935	1935	1935	0
149	20231128	184400	136687133	1935	1935	1935	1935	0
150	20231128	184300	136687133	1935	1935	1935	1935	0
151	20231128	184200	136687133	1935	1935	1935	1935	0
152	20231128	184100	136687133	1935	1935	1935	1935	553
153	20231128	184000	136687133	1935	1935	1935	1935	0
154	20231128	183900	136687133	1935	1935	1935	1935	0
155	20231128	183800	136687133	1935	1935	1935	1935	0
156	20231128	183700	136687133	1935	1935	1935	1935	0
157	20231128	183600	136687133	1935	1935	1935	1935	0
158	20231128	183500	136687133	1935	1935	1935	1935	0
159	20231128	183400	136687133	1935	1935	1935	1935	0
160	20231128	183300	136687133	1935	1935	1935	1935	0
161	20231128	183200	136687133	1935	1935	1935	1935	0
162	20231128	183100	136687133	1935	1935	1935	1935	0
163	20231128	183000	136687133	1935	1935	1935	1935	0
164	20231128	182900	136687133	1935	1935	1935	1935	0
165	20231128	182800	136687133	1935	1935	1935	1935	0
166	20231128	182700	136687133	1935	1935	1935	1935	0
167	20231128	182600	136687133	1935	1935	1935	1935	0
168	20231128	182500	136687133	1935	1935	1935	1935	0
169	20231128	182400	136687133	1935	1935	1935	1935	0
170	20231128	182300	136687133	1935	1935	1935	1935	0
171	20231128	182200	136687133	1935	1935	1935	1935	0
172	20231128	182100	136687133	1935	1935	1935	1935	0
173	20231128	182000	136687133	1935	1935	1935	1935	0
174	20231128	181900	136687133	1935	1935	1935	1935	0
175	20231128	181800	136687133	1935	1935	1935	1935	0
176	20231128	181700	136687133	1935	1935	1935	1935	0
177	20231128	181600	136687133	1935	1935	1935	1935	0
178	20231128	181500	136687133	1935	1935	1935	1935	0
179	20231128	181400	136687133	1935	1935	1935	1935	0
180	20231128	181300	136687133	1935	1935	1935	1935	0
181	20231128	181200	136687133	1935	1935	1935	1935	0
182	20231128	181100	136687133	1935	1935	1935	1935	553
183	20231128	181000	136687133	1935	1935	1935	1935	0
184	20231128	180900	136687133	1935	1935	1935	1935	0
185	20231128	180800	136687133	1935	1935	1935	1935	0
186	20231128	180700	136687133	1935	1935	1935	1935	0
187	20231128	180600	136687133	1935	1935	1935	1935	0
188	20231128	180500	136687133	1935	1935	1935	1935	0
189	20231128	180400	136687133	1935	1935	1935	1935	0
190	20231128	180300	136687133	1935	1935	1935	1935	0
191	20231128	180200	136687133	1935	1935	1935	1935	0
192	20231128	180100	136687133	1935	1935	1935	1935	0
193	20231128	180000	136687133	1935	1935	1935	1935	0
194	20231128	175900	136687133	1935	1935	1935	1935	0
195	20231128	175800	136687133	1935	1935	1935	1935	0
196	20231128	175700	136687133	1935	1935	1935	1935	0
197	20231128	175600	136687133	1935	1935	1935	1935	0
198	20231128	175500	136687133	1935	1935	1935	1935	0
199	20231128	175400	136687133	1935	1935	1935	1935	0
200	20231128	175300	136687133	1935	1935	1935	1935	0
201	20231128	175200	136687133	1935	1935	1935	1935	0
202	20231128	175100	136687133	1935	1935	1935	1935	0
203	20231128	175000	136687133	1935	1935	1935	1935	0
204	20231128	174900	136687133	1935	1935	1935	1935	0
205	20231128	174800	136687133	1935	1935	1935	1935	0
206	20231128	174700	136687133	1935	1935	1935	1935	0
207	20231128	174600	136687133	1935	1935	1935	1935	0
208	20231128	174500	136687133	1935	1935	1935	1935	0
209	20231128	174400	136687133	1935	1935	1935	1935	0
210	20231128	174300	136687133	1935	1935	1935	1935	0
211	20231128	174200	136687133	1935	1935	1935	1935	0
212	20231128	174100	136687133	1935	1935	1935	1935	553
213	20231128	174000	136687133	1935	1935	1935	1935	0
214	20231128	173900	136687133	1935	1935	1935	1935	0
215	20231128	173800	136687133	1935	1935	1935	1935	0
216	20231128	173700	136687133	1935	1935	1935	1935	0
217	20231128	173600	136687133	1935	1935	1935	1935	0
218	20231128	173500	136687133	1935	1935	1935	1935	0
219	20231128	173400	136687133	1935	1935	1935	1935	0
220	20231128	173300	136687133	1935	1935	1935	1935	0
221	20231128	173200	136687133	1935	1935	1935	1935	0
222	20231128	173100	136687133	1935	1935	1935	1935	0
223	20231128	173000	136687133	1935	1935	1935	1935	0
224	20231128	172900	136687133	1935	1935	1935	1935	0
225	20231128	172800	136687133	1935	1935	1935	1935	0
226	20231128	172700	136687133	1935	1935	1935	1935	0
227	20231128	172600	136687133	1935	1935	1935	1935	0
228	20231128	172500	136687133	1935	1935	1935	1935	0
229	20231128	172400	136687133	1935	1935	1935	1935	0
230	20231128	172300	136687133	1935	1935	1935	1935	0
231	20231128	172200	136687133	1935	1935	1935	1935	0
232	20231128	172100	136687133	1935	1935	1935	1935	0
233	20231128	172000	136687133	1935	1935	1935	1935	0
234	20231128	171900	136687133	1935	1935	1935	1935	0
235	20231128	171800	136687133	1935	1935	1935	1935	0
236	20231128	171700	136687133	1935	1935	1935	1935	0
237	20231128	171600	136687133	1935	1935	1935	1935	0
238	20231128	171500	136687133	1935	1935	1935	1935	0
239	20231128	171400	136687133	1935	1935	1935	1935	0
240	20231128	171300	136687133	1935	1935	1935	1935	0
241	20231128	171200	136687133	1935	1935	1935	1935	0
242	20231128	171100	136687133	1935	1935	1935	1935	553
243	20231128	171000	136687133	1935	1935	1935	1935	0
244	20231128	170900	136687133	1935	1935	1935	1935	0
245	20231128	170800	136687133	1935	1935	1935	1935	0
246	20231128	170700	136687133	1935	1935	1935	1935	0
247	20231128	170600	136687133	1935	1935	1935	1935	0
248	20231128	170500	136687133	1935	1935	1935	1935	0
249	20231128	170400	136687133	1935	1935	1935	1935	0
250	20231128	170300	136687133	1935	1935	1935	1935	0
251	20231128	170200	136687133	1935	1935	1935	1935	0
252	20231128	170100	136687133	1935	1935	1935	1935	0
253	20231128	170000	136687133	1935	1935	1935	1935	0
254	20231128	165900	136687133	1935	1935	1935	1935	0
255	20231128	165800	136687133	1935	1935	1935	1935	0
256	20231128	165700	136687133	1935	1935	1935	1935	0
257	20231128	165600	136687133	1935	1935	1935	1935	0
258	20231128	165500	136687133	1935	1935	1935	1935	0
259	20231128	165400	136687133	1935	1935	1935	1935	0
260	20231128	165300	136687133	1935	1935	1935	1935	0
261	20231128	165200	136687133	1935	1935	1935	1935	0
262	20231128	165100	136687133	1935	1935	1935	1935	0
263	20231128	165000	136687133	1935	1935	1935	1935	0
264	20231128	164900	136687133	1935	1935	1935	1935	0
265	20231128	164800	136687133	1935	1935	1935	1935	0
266	20231128	164700	136687133	1935	1935	1935	1935	0
267	20231128	164600	136687133	1935	1935	1935	1935	0
268	20231128	164500	136687133	1935	1935	1935	1935	0
269	20231128	164400	136687133	1935	1935	1935	1935	0
270	20231128	164300	136687133	1935	1935	1935	1935	0
271	20231128	164200	136687133	1935	1935	1935	1935	0
272	20231128	164100	136687133	1935	1935	1935	1935	553
273	20231128	164000	136687133	1935	1935	1935	1935	0
274	20231128	163900	136687133	1935	1935	1935	1935	0
275	20231128	163800	136687133	1935	1935	1935	1935	0
276	20231128	163700	136687133	1935	1935	1935	1935	0
277	20231128	163600	136687133	1935	1935	1935	1935	0
278	20231128	163500	136687133	1935	1935	1935	1935	0
279	20231128	163400	136687133	1935	1935	1935	1935	0
280	20231128	163300	136687133	1935	1935	1935	1935	0
281	20231128	163200	136687133	1935	1935	1935	1935	0
282	20231128	163100	136687133	1935	1935	1935	1935	0
283	20231128	163000	136687133	1935	1935	1935	1935	0
284	20231128	162900	136687133	1935	1935	1935	1935	0
285	20231128	162800	136687133	1935	1935	1935	1935	0
286	20231128	162700	136687133	1935	1935	1935	1935	0
287	20231128	162600	136687133	1935	1935	1935	1935	0
288	20231128	162500	136687133	1935	1935	1935	1935	0
289	20231128	162400	136687133	1935	1935	1935	1935	0
290	20231128	162300	136687133	1935	1935	1935	1935	0
291	20231128	162200	136687133	1935	1935	1935	1935	0
292	20231128	162100	136687133	1935	1935	1935	1935	0
293	20231128	162000	136687133	1935	1935	1935	1935	0
294	20231128	161900	136687133	1935	1935	1935	1935	0
295	20231128	161800	136687133	1935	1935	1935	1935	0
296	20231128	161700	136687133	1935	1935	1935	1935	0
297	20231128	161600	136687133	1935	1935	1935	1935	0
298	20231128	161500	136687133	1935	1935	1935	1935	0
299	20231128	161400	136687133	1935	1935	1935	1935	0
300	20231128	161300	136687133	1935	1935	1935	1935	0
301	20231128	161200	136687133	1935	1935	1935	1935	0
302	20231128	161100	136687133	1935	1935	1935	1935	553
303	20231128	161000	136687133	1935	1935	1935	1935	0
304	20231128	160900	136687133	1935	1935	1935	1935	0
305	20231128	160800	136687133	1935	1935	1935	1935	0
306	20231128	160700	136687133	1935	1935	1935	1935	0
307	20231128	160600	136687133	1935	1935	1935	1935	0
308	20231128	160500	136687133	1935	1935	1935	1935	0
309	20231128	160400	136687133	1935	1935	1935	1935	0
310	20231128	160300	136687133	1935	1935	1935	1935	0
311	20231128	160200	136687133	1935	1935	1935	1935	0
312	20231128	160100	136687133	1935	1935	1935	1935	0
313	20231128	160000	136687133	1935	1935	1935	1935	0
314	20231128	155900	136687133	1935	1935	1935	1935	0
315	20231128	155800	136687133	1935	1935	1935	1935	0
316	20231128	155700	136687133	1935	1935	1935	1935	0
317	20231128	155600	136687133	1935	1935	1935	1935	0
318	20231128	155500	136687133	1935	1935	1935	1935	0
319	20231128	155400	136687133	1935	1935	1935	1935	0
320	20231128	155300	136687133	1935	1935	1935	1935	0
321	20231128	155200	136687133	1935	1935	1935	1935	0
322	20231128	155100	136687133	1935	1935	1935	1935	0
323	20231128	155000	136687133	1935	1935	1935	1935	0
324	20231128	154900	136687133	1935	1935	1935	1935	0
325	20231128	154800	136687133	1935	1935	1935	1935	0
326	20231128	154700	136687133	1935	1935	1935	1935	0
327	20231128	154600	136687133	1935	1935	1935	1935	0
328	20231128	154500	136687133	1935	1935	1935	1935	0
329	20231128	154400	136687133	1935	1935	1935	1935	0
330	20231128	154300	136687133	1935	1935	1935	1935	0
331	20231128	154200	136687133	1935	1935	1935	1935	0
332	20231128	154100	136687133	1935	1935	1935	1935	553
333	20231128	154000	136687133	1935	1935	1935	1935	0
334	20231128	153900	136687133	1935	1935	1935	1935	0
335	20231128	153800	136687133	1935	1935	1935	1935	0
336	20231128	153700	136687133	1935	1935	1935	1935	0
337	20231128	153600	136687133	1935	1935	1935	1935	0
338	20231128	153500	136687133	1935	1935	1935	1935	0
339	20231128	153400	136687133	1935	1935	1935	1935	0
340	20231128	153300	136687133	1935	1935	1935	1935	0
341	20231128	153200	136687133	1935	1935	1935	1935	0
342	20231128	153100	136687133	1935	1935	1935	1935	0
343	20231128	153000	136687133	1935	1935	1935	1935	553
344	20231128	152900	135617078	1931	1931	1931	1931	0
345	20231128	152800	135617078	1931	1931	1931	1931	0
346	20231128	152700	135617078	1931	1931	1931	1931	0
347	20231128	152600	135617078	1931	1931	1931	1931	0
348	20231128	152500	135617078	1931	1931	1931	1931	0
349	20231128	152400	135617078	1931	1931	1931	1931	0
350	20231128	152300	135617078	1931	1931	1931	1931	0
351	20231128	152200	135617078	1931	1931	1931	1931	0
352	20231128	152100	135617078	1931	1931	1931	1931	0
353	20231128	152000	135617078	1931	1931	1931	1931	0
354	20231128	151900	135617078	1931	1931	1931	1931	0
355	20231128	151800	135617078	1931	1931	1931	1931	0
356	20231128	151700	135617078	1931	1931	1931	1931	0
357	20231128	151600	135617078	1931	1931	1931	1931	0
358	20231128	151500	135617078	1931	1940	1940	1931	5605
359	20231128	151400	124779930	1940	1940	1940	1939	640
360	20231128	151300	123538404	1941	1942	1942	1941	712
361	20231128	151200	122156183	1948	1948	1948	1948	0
362	20231128	151100	122156183	1948	1948	1948	1948	0
363	20231128	151000	122156183	1948	1948	1948	1948	0
364	20231128	150900	122156183	1948	1948	1948	1948	3
365	20231128	150800	122150339	1948	1948	1948	1948	0
366	20231128	150700	122150339	1948	1948	1948	1948	0
367	20231128	150600	122150339	1948	1948	1948	1948	1
368	20231128	150500	122148391	1941	1940	1941	1940	26
369	20231128	150400	122097941	1940	1940	1940	1940	1037
370	20231128	150300	120086161	1940	1940	1940	1940	30
371	20231128	150200	120027961	1940	1940	1940	1940	0
372	20231128	150100	120027961	1940	1940	1940	1940	0
373	20231128	150000	120027961	1940	1940	1942	1940	190
374	20231128	145900	119659331	1942	1942	1942	1942	44
375	20231128	145800	119573883	1942	1942	1942	1942	85
376	20231128	145700	119408813	1942	1942	1942	1942	0
377	20231128	145600	119408813	1942	1942	1942	1942	0
378	20231128	145500	119408813	1942	1942	1942	1942	22
379	20231128	145400	119366089	1944	1944	1944	1944	0
380	20231128	145300	119366089	1944	1944	1944	1944	0
381	20231128	145200	119366089	1944	1944	1944	1944	0
382	20231128	145100	119366089	1944	1944	1944	1944	0
383	20231128	145000	119366089	1944	1944	1944	1944	100
384	20231128	144900	119171689	1947	1947	1947	1947	4
385	20231128	144800	119163901	1946	1946	1946	1946	0
386	20231128	144700	119163901	1946	1946	1946	1946	100
387	20231128	144600	118969301	1944	1944	1944	1944	64
388	20231128	144500	118844885	1946	1947	1947	1946	159
389	20231128	144400	118535366	1947	1947	1947	1947	11
390	20231128	144300	118513949	1950	1939	1950	1939	391
391	20231128	144200	117753035	1938	1938	1938	1938	246
392	20231128	144100	117276287	1935	1935	1935	1935	0
393	20231128	144000	117276287	1935	1935	1935	1935	23
394	20231128	143900	117231782	1939	1939	1939	1939	0
395	20231128	143800	117231782	1939	1939	1939	1939	19
396	20231128	143700	117194941	1937	1935	1937	1935	767
397	20231128	143600	115709280	1936	1936	1936	1936	282
398	20231128	143500	115163328	1936	1936	1936	1936	0
399	20231128	143400	115163328	1936	1936	1936	1936	34
400	20231128	143300	115097504	1936	1936	1936	1936	0
401	20231128	143200	115097504	1936	1936	1936	1936	0
402	20231128	143100	115097504	1936	1937	1937	1936	143
403	20231128	143000	114820556	1938	1938	1938	1938	0
404	20231128	142900	114820556	1938	1938	1938	1938	0
405	20231128	142800	114820556	1938	1938	1938	1938	295
406	20231128	142700	114248846	1938	1938	1938	1938	34
407	20231128	142600	114182954	1938	1938	1938	1938	25
408	20231128	142500	114134504	1938	1938	1938	1938	0
409	20231128	142400	114134504	1938	1938	1938	1938	0
410	20231128	142300	114134504	1938	1938	1938	1938	0
411	20231128	142200	114134504	1938	1938	1938	1938	0
412	20231128	142100	114134504	1938	1938	1938	1938	22
413	20231128	142000	114091868	1938	1938	1938	1938	0
414	20231128	141900	114091868	1938	1938	1938	1938	0
415	20231128	141800	114091868	1938	1938	1938	1938	0
416	20231128	141700	114091868	1938	1938	1938	1938	0
417	20231128	141600	114091868	1938	1938	1938	1938	0
418	20231128	141500	114091868	1938	1939	1939	1938	511
419	20231128	141400	113101265	1939	1939	1939	1939	0
420	20231128	141300	113101265	1939	1939	1939	1939	0
421	20231128	141200	113101265	1939	1939	1939	1939	0
422	20231128	141100	113101265	1939	1939	1939	1939	0
423	20231128	141000	113101265	1939	1939	1939	1939	0
424	20231128	140900	113101265	1939	1948	1948	1939	312
425	20231128	140800	112495417	1948	1948	1948	1948	0
426	20231128	140700	112495417	1948	1949	1949	1948	30
427	20231128	140600	112436975	1948	1948	1948	1948	12
428	20231128	140500	112413599	1948	1948	1948	1948	13
429	20231128	140400	112388275	1950	1947	1950	1947	79
430	20231128	140300	112234396	1944	1946	1946	1944	138
431	20231128	140200	111965984	1948	1948	1948	1948	27
432	20231128	140100	111913388	1948	1948	1948	1948	0
433	20231128	140000	111913388	1948	1948	1948	1948	0
434	20231128	135900	111913388	1948	1948	1948	1948	32
435	20231128	135800	111851052	1948	1949	1949	1948	18
436	20231128	135700	111815982	1949	1949	1949	1949	12
437	20231128	135600	111792594	1949	1949	1949	1949	12
438	20231128	135500	111769206	1949	1942	1949	1942	249
439	20231128	135400	111284600	1941	1941	1941	1941	0
440	20231128	135300	111284600	1941	1934	1941	1934	1155
441	20231128	135200	109044377	1933	1933	1933	1933	61
442	20231128	135100	108926464	1932	1932	1932	1932	0
443	20231128	135000	108926464	1932	1933	1933	1932	336
444	20231128	134900	108277211	1936	1936	1936	1936	0
445	20231128	134800	108277211	1936	1936	1936	1936	0
446	20231128	134700	108277211	1936	1936	1936	1936	0
447	20231128	134600	108277211	1936	1936	1936	1936	0
448	20231128	134500	108277211	1936	1937	1937	1936	1665
449	20231128	134400	105053770	1936	1937	1937	1936	42
450	20231128	134300	104972452	1936	1936	1936	1936	22
451	20231128	134200	104929860	1936	1936	1936	1936	0
452	20231128	134100	104929860	1936	1936	1936	1936	36
453	20231128	134000	104860164	1937	1936	1937	1936	13
454	20231128	133900	104834995	1936	1936	1936	1936	38
455	20231128	133800	104761427	1936	1936	1936	1936	212
456	20231128	133700	104350995	1936	1936	1936	1936	1349
457	20231128	133600	101739331	1937	1937	1937	1937	0
458	20231128	133500	101739331	1937	1937	1937	1937	0
459	20231128	133400	101739331	1937	1935	1937	1932	705
460	20231128	133300	100376162	1935	1935	1935	1935	0
461	20231128	133200	100376162	1935	1935	1935	1935	0
462	20231128	133100	100376162	1935	1935	1935	1935	0
463	20231128	133000	100376162	1935	1935	1935	1935	350
464	20231128	132900	99698912	1935	1935	1935	1935	0
465	20231128	132800	99698912	1935	1939	1939	1935	450
466	20231128	132700	98827920	1939	1939	1939	1939	1
467	20231128	132600	98825981	1940	1940	1940	1940	0
468	20231128	132500	98825981	1940	1940	1940	1940	6
469	20231128	132400	98814341	1940	1936	1940	1936	740
470	20231128	132300	97378983	1937	1937	1937	1937	48
471	20231128	132200	97286007	1937	1937	1937	1937	54
472	20231128	132100	97181409	1937	1937	1937	1937	79
473	20231128	132000	97028386	1937	1937	1937	1937	45
474	20231128	131900	96941221	1937	1937	1937	1937	43
475	20231128	131800	96857930	1937	1937	1937	1937	19
476	20231128	131700	96821127	1937	1937	1937	1937	99
477	20231128	131600	96629364	1937	1936	1937	1936	60
478	20231128	131500	96513163	1936	1935	1936	1935	74
479	20231128	131400	96369918	1935	1936	1936	1935	1000
480	20231128	131300	94434687	1936	1936	1936	1936	7
481	20231128	131200	94421135	1936	1936	1937	1936	64
482	20231128	131100	94297211	1937	1937	1937	1937	0
483	20231128	131000	94297211	1937	1937	1937	1937	20
484	20231128	130900	94258471	1937	1936	1937	1936	64
485	20231128	130800	94134515	1936	1936	1936	1936	0
486	20231128	130700	94134515	1936	1936	1936	1936	12
487	20231128	130600	94111283	1936	1937	1937	1936	518
488	20231128	130500	93108417	1937	1937	1937	1937	132
489	20231128	130400	92852733	1936	1937	1937	1936	27
490	20231128	130300	92800441	1936	1936	1936	1936	19
491	20231128	130200	92763657	1936	1936	1936	1936	52
492	20231128	130100	92662985	1936	1936	1936	1936	19
493	20231128	130000	92626201	1936	1937	1937	1936	558
494	20231128	125900	91545799	1937	1937	1937	1937	0
495	20231128	125800	91545799	1937	1938	1938	1937	509
496	20231128	125700	90559857	1938	1938	1938	1938	300
497	20231128	125600	89978457	1939	1939	1939	1939	356
498	20231128	125500	89288173	1939	1939	1939	1939	0
499	20231128	125400	89288173	1939	1940	1940	1939	842
500	20231128	125300	87654725	1940	1938	1940	1938	1814
501	20231128	125200	84135879	1937	1937	1937	1937	150
502	20231128	125100	83845329	1938	1939	1939	1938	1030
503	20231128	125000	81848747	1940	1940	1940	1940	0
504	20231128	124900	81848747	1940	1940	1940	1940	5264
505	20231128	124800	71636587	1940	1941	1941	1940	2437
506	20231128	124700	66907570	1942	1942	1942	1942	0
507	20231128	124600	66907570	1942	1942	1942	1942	581
508	20231128	124500	65779268	1942	1942	1942	1942	0
509	20231128	124400	65779268	1942	1942	1942	1942	0
510	20231128	124300	65779268	1942	1942	1942	1942	0
511	20231128	124200	65779268	1942	1942	1942	1942	0
512	20231128	124100	65779268	1942	1942	1942	1942	0
513	20231128	124000	65779268	1942	1942	1942	1942	0
514	20231128	123900	65779268	1942	1942	1942	1942	0
515	20231128	123800	65779268	1942	1942	1942	1942	0
516	20231128	123700	65779268	1942	1947	1947	1942	114
517	20231128	123600	65557315	1947	1947	1947	1947	0
518	20231128	123500	65557315	1947	1947	1947	1947	0
519	20231128	123400	65557315	1947	1947	1947	1947	0
520	20231128	123300	65557315	1947	1947	1947	1947	31
521	20231128	123200	65496958	1947	1947	1947	1947	32
522	20231128	123100	65434654	1947	1947	1947	1947	0
523	20231128	123000	65434654	1947	1947	1947	1947	0
524	20231128	122900	65434654	1947	1947	1947	1947	52
525	20231128	122800	65333410	1946	1945	1946	1945	129
526	20231128	122700	65082444	1944	1944	1944	1944	62
527	20231128	122600	64961916	1943	1942	1943	1942	616
528	20231128	122500	63765063	1942	1942	1942	1942	0
529	20231128	122400	63765063	1942	1942	1942	1942	0
530	20231128	122300	63765063	1942	1942	1942	1942	0
531	20231128	122200	63765063	1942	1942	1942	1942	50
532	20231128	122100	63667963	1942	1942	1942	1942	94
533	20231128	122000	63485415	1942	1943	1943	1942	449
534	20231128	121900	62613038	1943	1943	1943	1943	33
535	20231128	121800	62548919	1943	1943	1943	1943	49
536	20231128	121700	62453712	1942	1942	1942	1942	0
537	20231128	121600	62453712	1942	1942	1942	1942	0
538	20231128	121500	62453712	1942	1942	1942	1942	0
539	20231128	121400	62453712	1942	1942	1942	1942	0
540	20231128	121300	62453712	1942	1943	1943	1942	2000
541	20231128	121200	58569502	1943	1943	1943	1943	0
542	20231128	121100	58569502	1943	1943	1943	1943	0
543	20231128	121000	58569502	1943	1943	1943	1943	0
544	20231128	120900	58569502	1943	1943	1943	1943	120
545	20231128	120800	58336342	1942	1942	1942	1942	51
546	20231128	120700	58237300	1943	1943	1943	1943	0
547	20231128	120600	58237300	1943	1943	1943	1943	30
548	20231128	120500	58179010	1942	1942	1942	1942	0
549	20231128	120400	58179010	1942	1942	1942	1942	167
550	20231128	120300	57854696	1942	1943	1943	1942	594
551	20231128	120200	56700585	1943	1943	1943	1943	0
552	20231128	120100	56700585	1943	1943	1943	1943	0
553	20231128	120000	56700585	1943	1943	1943	1943	0
554	20231128	115900	56700585	1943	1943	1943	1943	0
555	20231128	115800	56700585	1943	1943	1943	1943	0
556	20231128	115700	56700585	1943	1943	1943	1943	0
557	20231128	115600	56700585	1943	1945	1945	1943	400
558	20231128	115500	55922888	1950	1943	1950	1943	1552
559	20231128	115400	52905951	1942	1942	1942	1942	56
560	20231128	115300	52797199	1942	1942	1942	1942	0
561	20231128	115200	52797199	1942	1942	1942	1942	1
562	20231128	115100	52795257	1943	1943	1943	1943	50
563	20231128	115000	52698107	1943	1942	1943	1942	47
564	20231128	114900	52606823	1942	1942	1942	1942	26
565	20231128	114800	52556331	1942	1942	1942	1942	0
566	20231128	114700	52556331	1942	1942	1942	1942	0
567	20231128	114600	52556331	1942	1942	1942	1942	28
568	20231128	114500	52501955	1942	1942	1942	1942	0
569	20231128	114400	52501955	1942	1942	1942	1942	274
570	20231128	114300	51969847	1942	1942	1942	1942	34
571	20231128	114200	51903819	1942	1942	1942	1942	23
572	20231128	114100	51859153	1943	1943	1943	1943	0
573	20231128	114000	51859153	1943	1942	1943	1942	91
574	20231128	113900	51682362	1942	1942	1942	1942	26
575	20231128	113800	51631870	1942	1942	1942	1942	0
576	20231128	113700	51631870	1942	1942	1942	1942	0
577	20231128	113600	51631870	1942	1942	1942	1942	32
578	20231128	113500	51569726	1942	1942	1942	1942	22
579	20231128	113400	51527002	1942	1942	1942	1942	0
580	20231128	113300	51527002	1942	1942	1942	1942	0
581	20231128	113200	51527002	1942	1942	1942	1942	28
582	20231128	113100	51472626	1942	1942	1942	1942	0
583	20231128	113000	51472626	1942	1942	1942	1942	84
584	20231128	112900	51309498	1943	1943	1943	1943	0
585	20231128	112800	51309498	1943	1943	1943	1943	32
586	20231128	112700	51247322	1942	1942	1942	1942	0
587	20231128	112600	51247322	1942	1942	1942	1942	0
588	20231128	112500	51247322	1942	1943	1943	1942	67
589	20231128	112400	51117190	1943	1943	1943	1943	11
590	20231128	112300	51095817	1941	1941	1941	1941	3
591	20231128	112200	51089994	1941	1942	1942	1941	1000
592	20231128	112100	49148315	1942	1942	1942	1942	57
593	20231128	112000	49037621	1943	1943	1943	1943	0
594	20231128	111900	49037621	1943	1943	1943	1943	103
595	20231128	111800	48837492	1942	1942	1942	1942	26
596	20231128	111700	48787000	1943	1943	1943	1943	26
597	20231128	111600	48736482	1943	1943	1943	1943	25
598	20231128	111500	48687907	1943	1943	1943	1943	0
599	20231128	111400	48687907	1943	1944	1944	1943	46
600	20231128	111300	48598519	1944	1943	1944	1943	145
601	20231128	111200	48316753	1941	1941	1941	1941	0
602	20231128	111100	48316753	1941	1941	1941	1941	22
603	20231128	111000	48274051	1940	1942	1942	1940	400
604	20231128	110900	47497743	1942	1942	1942	1942	0
605	20231128	110800	47497743	1942	1942	1942	1942	767
606	20231128	110700	46008229	1941	1942	1942	1941	73
607	20231128	110600	45866495	1941	1942	1942	1941	63
608	20231128	110500	45744170	1942	1942	1942	1942	41
609	20231128	110400	45664548	1942	1941	1942	1941	69
610	20231128	110300	45530578	1942	1942	1942	1942	40
611	20231128	110200	45452898	1941	1941	1941	1941	31
612	20231128	110100	45392727	1941	1941	1941	1941	0
613	20231128	110000	45392727	1941	1941	1941	1941	40
614	20231128	105900	45315087	1942	1942	1942	1942	0
615	20231128	105800	45315087	1942	1942	1942	1942	0
616	20231128	105700	45315087	1942	1942	1942	1942	215
617	20231128	105600	44897557	1942	1942	1942	1942	28
618	20231128	105500	44843181	1943	1943	1943	1943	50
619	20231128	105400	44746031	1943	1943	1943	1943	100
620	20231128	105300	44551731	1942	1942	1942	1942	33
621	20231128	105200	44487645	1942	1942	1942	1942	30
622	20231128	105100	44429385	1942	1942	1942	1942	10
623	20231128	105000	44409965	1942	1942	1942	1942	200
624	20231128	104900	44021565	1941	1941	1941	1941	27
625	20231128	104800	43969158	1941	1941	1941	1941	0
626	20231128	104700	43969158	1941	1941	1941	1941	54
627	20231128	104600	43864344	1941	1941	1941	1941	34
628	20231128	104500	43798350	1939	1939	1939	1939	0
629	20231128	104400	43798350	1939	1939	1939	1939	0
630	20231128	104300	43798350	1939	1940	1940	1939	640
631	20231128	104200	42557047	1940	1940	1940	1940	30
632	20231128	104100	42498847	1944	1944	1944	1944	20
633	20231128	104000	42459967	1944	1944	1944	1944	0
634	20231128	103900	42459967	1944	1945	1945	1944	399
635	20231128	103800	41684282	1945	1945	1945	1945	21
636	20231128	103700	41643437	1945	1945	1945	1945	14
637	20231128	103600	41616207	1946	1945	1946	1945	316
638	20231128	103500	41001585	1945	1945	1945	1945	29
639	20231128	103400	40945180	1945	1945	1945	1945	0
640	20231128	103300	40945180	1945	1945	1945	1945	31
641	20231128	103200	40884885	1945	1945	1945	1945	63
642	20231128	103100	40762350	1946	1946	1946	1946	4
643	20231128	103000	40754566	1944	1944	1944	1944	0
644	20231128	102900	40754566	1944	1944	1944	1944	0
645	20231128	102800	40754566	1944	1942	1944	1941	945
646	20231128	102700	38918399	1942	1942	1942	1942	0
647	20231128	102600	38918399	1942	1942	1942	1942	14
648	20231128	102500	38891211	1943	1943	1943	1943	15
649	20231128	102400	38862066	1943	1943	1943	1943	46
650	20231128	102300	38772688	1943	1945	1945	1943	118
651	20231128	102200	38543326	1945	1945	1945	1945	15
652	20231128	102100	38514151	1947	1947	1947	1947	0
653	20231128	102000	38514151	1947	1947	1947	1947	0
654	20231128	101900	38514151	1947	1944	1947	1944	59
655	20231128	101800	38399425	1944	1944	1944	1944	0
656	20231128	101700	38399425	1944	1944	1944	1944	0
657	20231128	101600	38399425	1944	1944	1944	1944	0
658	20231128	101500	38399425	1944	1944	1944	1944	0
659	20231128	101400	38399425	1944	1944	1944	1944	29
660	20231128	101300	38343049	1944	1944	1944	1944	0
661	20231128	101200	38343049	1944	1944	1944	1944	0
662	20231128	101100	38343049	1944	1944	1944	1944	0
663	20231128	101000	38343049	1944	1944	1944	1944	0
664	20231128	100900	38343049	1944	1944	1944	1944	0
665	20231128	100800	38343049	1944	1944	1944	1944	0
666	20231128	100700	38343049	1944	1944	1944	1944	0
667	20231128	100600	38343049	1944	1939	1944	1939	346
668	20231128	100500	37670575	1939	1940	1941	1939	59
669	20231128	100400	37556119	1940	1940	1941	1940	370
670	20231128	100300	36838309	1940	1940	1940	1940	61
671	20231128	100200	36719969	1940	1941	1941	1940	58
672	20231128	100100	36607446	1941	1941	1941	1941	294
673	20231128	100000	36036792	1941	1942	1942	1941	130
674	20231128	095900	35784362	1944	1953	1953	1943	2870
675	20231128	095800	30198452	1954	1954	1954	1954	0
676	20231128	095700	30198452	1954	1954	1954	1954	0
677	20231128	095600	30198452	1954	1954	1954	1954	59
678	20231128	095500	30083166	1954	1954	1954	1954	0
679	20231128	095400	30083166	1954	1954	1954	1954	0
680	20231128	095300	30083166	1954	1954	1954	1954	24
681	20231128	095200	30036270	1954	1954	1954	1954	0
682	20231128	095100	30036270	1954	1954	1954	1954	0
683	20231128	095000	30036270	1954	1954	1954	1954	1
684	20231128	094900	30034316	1959	1958	1959	1958	100
685	20231128	094800	29838466	1958	1958	1958	1958	0
686	20231128	094700	29838466	1958	1958	1958	1958	0
687	20231128	094600	29838466	1958	1958	1958	1958	1000
688	20231128	094500	27880466	1959	1959	1959	1959	425
689	20231128	094400	27047891	1959	1959	1959	1959	0
690	20231128	094300	27047891	1959	1958	1959	1958	98
691	20231128	094200	26855974	1962	1962	1962	1962	0
692	20231128	094100	26855974	1962	1962	1962	1962	0
693	20231128	094000	26855974	1962	1962	1962	1962	0
694	20231128	093900	26855974	1962	1962	1962	1962	3
695	20231128	093800	26850088	1962	1963	1973	1962	98
696	20231128	093700	26657380	1960	1960	1960	1960	0
697	20231128	093600	26657380	1960	1960	1960	1960	0
698	20231128	093500	26657380	1960	1950	1960	1948	879
699	20231128	093400	24941491	1944	1947	1947	1944	1782
700	20231128	093300	21473683	1951	1951	1951	1951	1
701	20231128	093200	21471732	1948	1950	1950	1948	1981
702	20231128	093100	17610122	1950	1950	1950	1950	78
703	20231128	093000	17458022	1952	1952	1953	1952	409
704	20231128	092900	16659572	1952	1952	1952	1952	221
705	20231128	092800	16228180	1950	1950	1950	1950	379
706	20231128	092700	15489130	1950	1950	1950	1950	3
707	20231128	092600	15483280	1950	1950	1950	1950	984
708	20231128	092500	13564480	1950	1950	1950	1950	0
709	20231128	092400	13564480	1950	1950	1950	1950	0
710	20231128	092300	13564480	1950	1951	1951	1950	198
711	20231128	092200	13178332	1951	1955	1955	1951	14
712	20231128	092100	13151006	1955	1955	1955	1955	8
713	20231128	092000	13135366	1955	1953	1955	1953	100
714	20231128	091900	12939968	1950	1950	1950	1950	0
715	20231128	091800	12939968	1950	1950	1950	1950	0
716	20231128	091700	12939968	1950	1950	1950	1950	1
717	20231128	091600	12938018	1950	1950	1950	1950	0
718	20231128	091500	12938018	1950	1950	1950	1950	608
719	20231128	091400	11752418	1950	1950	1950	1950	111
720	20231128	091300	11535968	1956	1962	1962	1956	572
721	20231128	091200	10414190	1956	1956	1956	1956	0
722	20231128	091100	10414190	1956	1956	1956	1956	0
723	20231128	091000	10414190	1956	1956	1956	1956	0
724	20231128	090900	10414190	1956	1947	1962	1947	1524
725	20231128	090800	7427883	1947	1950	1950	1947	485
726	20231128	090700	6482726	1960	1955	1960	1951	113
727	20231128	090600	6262071	1955	1962	1962	1955	522
728	20231128	090500	5238418	1972	1972	1972	1972	3
729	20231128	090400	5232502	1974	1974	1974	1974	10
730	20231128	090300	5212762	1984	1984	1984	1984	0
731	20231128	090200	5212762	1984	1984	1986	1984	2605
732	20231128	090100	43648	1984	1984	1984	1984	0
733	20231128	090000	43648	1984	1984	1984	1984	22