KissMeData/084870/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	194200	110127692	1916	1916	1916	1916	1364
3	20231122	194100	110127692	1916	1916	1916	1916	0
4	20231122	194000	110127692	1916	1916	1916	1916	0
5	20231122	193900	110127692	1916	1916	1916	1916	0
6	20231122	193800	110127692	1916	1916	1916	1916	0
7	20231122	193700	110127692	1916	1916	1916	1916	0
8	20231122	193600	110127692	1916	1916	1916	1916	0
9	20231122	193500	110127692	1916	1916	1916	1916	0
10	20231122	193400	110127692	1916	1916	1916	1916	0
11	20231122	193300	110127692	1916	1916	1916	1916	0
12	20231122	193200	110127692	1916	1916	1916	1916	0
13	20231122	193100	110127692	1916	1916	1916	1916	0
14	20231122	193000	110127692	1916	1916	1916	1916	0
15	20231122	192900	110127692	1916	1916	1916	1916	0
16	20231122	192800	110127692	1916	1916	1916	1916	0
17	20231122	192700	110127692	1916	1916	1916	1916	0
18	20231122	192600	110127692	1916	1916	1916	1916	0
19	20231122	192500	110127692	1916	1916	1916	1916	0
20	20231122	192400	110127692	1916	1916	1916	1916	0
21	20231122	192300	110127692	1916	1916	1916	1916	0
22	20231122	192200	110127692	1916	1916	1916	1916	0
23	20231122	192100	110127692	1916	1916	1916	1916	0
24	20231122	192000	110127692	1916	1916	1916	1916	0
25	20231122	191900	110127692	1916	1916	1916	1916	0
26	20231122	191800	110127692	1916	1916	1916	1916	0
27	20231122	191700	110127692	1916	1916	1916	1916	0
28	20231122	191600	110127692	1916	1916	1916	1916	0
29	20231122	191500	110127692	1916	1916	1916	1916	0
30	20231122	191400	110127692	1916	1916	1916	1916	0
31	20231122	191300	110127692	1916	1916	1916	1916	0
32	20231122	191200	110127692	1916	1916	1916	1916	1364
33	20231122	191100	110127692	1916	1916	1916	1916	0
34	20231122	191000	110127692	1916	1916	1916	1916	0
35	20231122	190900	110127692	1916	1916	1916	1916	0
36	20231122	190800	110127692	1916	1916	1916	1916	0
37	20231122	190700	110127692	1916	1916	1916	1916	0
38	20231122	190600	110127692	1916	1916	1916	1916	0
39	20231122	190500	110127692	1916	1916	1916	1916	0
40	20231122	190400	110127692	1916	1916	1916	1916	0
41	20231122	190300	110127692	1916	1916	1916	1916	0
42	20231122	190200	110127692	1916	1916	1916	1916	0
43	20231122	190100	110127692	1916	1916	1916	1916	0
44	20231122	190000	110127692	1916	1916	1916	1916	0
45	20231122	185900	110127692	1916	1916	1916	1916	0
46	20231122	185800	110127692	1916	1916	1916	1916	0
47	20231122	185700	110127692	1916	1916	1916	1916	0
48	20231122	185600	110127692	1916	1916	1916	1916	0
49	20231122	185500	110127692	1916	1916	1916	1916	0
50	20231122	185400	110127692	1916	1916	1916	1916	0
51	20231122	185300	110127692	1916	1916	1916	1916	0
52	20231122	185200	110127692	1916	1916	1916	1916	0
53	20231122	185100	110127692	1916	1916	1916	1916	0
54	20231122	185000	110127692	1916	1916	1916	1916	0
55	20231122	184900	110127692	1916	1916	1916	1916	0
56	20231122	184800	110127692	1916	1916	1916	1916	0
57	20231122	184700	110127692	1916	1916	1916	1916	0
58	20231122	184600	110127692	1916	1916	1916	1916	0
59	20231122	184500	110127692	1916	1916	1916	1916	0
60	20231122	184400	110127692	1916	1916	1916	1916	0
61	20231122	184300	110127692	1916	1916	1916	1916	0
62	20231122	184200	110127692	1916	1916	1916	1916	1364
63	20231122	184100	110127692	1916	1916	1916	1916	0
64	20231122	184000	110127692	1916	1916	1916	1916	0
65	20231122	183900	110127692	1916	1916	1916	1916	0
66	20231122	183800	110127692	1916	1916	1916	1916	0
67	20231122	183700	110127692	1916	1916	1916	1916	0
68	20231122	183600	110127692	1916	1916	1916	1916	0
69	20231122	183500	110127692	1916	1916	1916	1916	0
70	20231122	183400	110127692	1916	1916	1916	1916	0
71	20231122	183300	110127692	1916	1916	1916	1916	0
72	20231122	183200	110127692	1916	1916	1916	1916	0
73	20231122	183100	110127692	1916	1916	1916	1916	0
74	20231122	183000	110127692	1916	1916	1916	1916	0
75	20231122	182900	110127692	1916	1916	1916	1916	0
76	20231122	182800	110127692	1916	1916	1916	1916	0
77	20231122	182700	110127692	1916	1916	1916	1916	0
78	20231122	182600	110127692	1916	1916	1916	1916	0
79	20231122	182500	110127692	1916	1916	1916	1916	0
80	20231122	182400	110127692	1916	1916	1916	1916	0
81	20231122	182300	110127692	1916	1916	1916	1916	0
82	20231122	182200	110127692	1916	1916	1916	1916	0
83	20231122	182100	110127692	1916	1916	1916	1916	0
84	20231122	182000	110127692	1916	1916	1916	1916	0
85	20231122	181900	110127692	1916	1916	1916	1916	0
86	20231122	181800	110127692	1916	1916	1916	1916	0
87	20231122	181700	110127692	1916	1916	1916	1916	0
88	20231122	181600	110127692	1916	1916	1916	1916	0
89	20231122	181500	110127692	1916	1916	1916	1916	0
90	20231122	181400	110127692	1916	1916	1916	1916	0
91	20231122	181300	110127692	1916	1916	1916	1916	0
92	20231122	181200	110127692	1916	1916	1916	1916	1364
93	20231122	181100	110127692	1916	1916	1916	1916	0
94	20231122	181000	110127692	1916	1916	1916	1916	0
95	20231122	180900	110127692	1916	1916	1916	1916	0
96	20231122	180800	110127692	1916	1916	1916	1916	0
97	20231122	180700	110127692	1916	1916	1916	1916	0
98	20231122	180600	110127692	1916	1916	1916	1916	0
99	20231122	180500	110127692	1916	1916	1916	1916	0
100	20231122	180400	110127692	1916	1916	1916	1916	0
101	20231122	180300	110127692	1916	1916	1916	1916	0
102	20231122	180200	110127692	1916	1916	1916	1916	0
103	20231122	180100	110127692	1916	1916	1916	1916	0
104	20231122	180000	110127692	1916	1916	1916	1916	0
105	20231122	175900	110127692	1916	1916	1916	1916	0
106	20231122	175800	110127692	1916	1916	1916	1916	0
107	20231122	175700	110127692	1916	1916	1916	1916	0
108	20231122	175600	110127692	1916	1916	1916	1916	0
109	20231122	175500	110127692	1916	1916	1916	1916	0
110	20231122	175400	110127692	1916	1916	1916	1916	0
111	20231122	175300	110127692	1916	1916	1916	1916	0
112	20231122	175200	110127692	1916	1916	1916	1916	0
113	20231122	175100	110127692	1916	1916	1916	1916	0
114	20231122	175000	110127692	1916	1916	1916	1916	0
115	20231122	174900	110127692	1916	1916	1916	1916	0
116	20231122	174800	110127692	1916	1916	1916	1916	0
117	20231122	174700	110127692	1916	1916	1916	1916	0
118	20231122	174600	110127692	1916	1916	1916	1916	0
119	20231122	174500	110127692	1916	1916	1916	1916	0
120	20231122	174400	110127692	1916	1916	1916	1916	0
121	20231122	174300	110127692	1916	1916	1916	1916	0
122	20231122	174200	110127692	1916	1916	1916	1916	1364
123	20231122	174100	110127692	1916	1916	1916	1916	0
124	20231122	174000	110127692	1916	1916	1916	1916	0
125	20231122	173900	110127692	1916	1916	1916	1916	0
126	20231122	173800	110127692	1916	1916	1916	1916	0
127	20231122	173700	110127692	1916	1916	1916	1916	0
128	20231122	173600	110127692	1916	1916	1916	1916	0
129	20231122	173500	110127692	1916	1916	1916	1916	0
130	20231122	173400	110127692	1916	1916	1916	1916	0
131	20231122	173300	110127692	1916	1916	1916	1916	0
132	20231122	173200	110127692	1916	1916	1916	1916	0
133	20231122	173100	110127692	1916	1916	1916	1916	0
134	20231122	173000	110127692	1916	1916	1916	1916	0
135	20231122	172900	110127692	1916	1916	1916	1916	0
136	20231122	172800	110127692	1916	1916	1916	1916	0
137	20231122	172700	110127692	1916	1916	1916	1916	0
138	20231122	172600	110127692	1916	1916	1916	1916	0
139	20231122	172500	110127692	1916	1916	1916	1916	0
140	20231122	172400	110127692	1916	1916	1916	1916	0
141	20231122	172300	110127692	1916	1916	1916	1916	0
142	20231122	172200	110127692	1916	1916	1916	1916	0
143	20231122	172100	110127692	1916	1916	1916	1916	0
144	20231122	172000	110127692	1916	1916	1916	1916	0
145	20231122	171900	110127692	1916	1916	1916	1916	0
146	20231122	171800	110127692	1916	1916	1916	1916	0
147	20231122	171700	110127692	1916	1916	1916	1916	0
148	20231122	171600	110127692	1916	1916	1916	1916	0
149	20231122	171500	110127692	1916	1916	1916	1916	0
150	20231122	171400	110127692	1916	1916	1916	1916	0
151	20231122	171300	110127692	1916	1916	1916	1916	0
152	20231122	171200	110127692	1916	1916	1916	1916	1364
153	20231122	171100	110127692	1916	1916	1916	1916	0
154	20231122	171000	110127692	1916	1916	1916	1916	0
155	20231122	170900	110127692	1916	1916	1916	1916	0
156	20231122	170800	110127692	1916	1916	1916	1916	0
157	20231122	170700	110127692	1916	1916	1916	1916	0
158	20231122	170600	110127692	1916	1916	1916	1916	0
159	20231122	170500	110127692	1916	1916	1916	1916	0
160	20231122	170400	110127692	1916	1916	1916	1916	0
161	20231122	170300	110127692	1916	1916	1916	1916	0
162	20231122	170200	110127692	1916	1916	1916	1916	0
163	20231122	170100	110127692	1916	1916	1916	1916	0
164	20231122	170000	110127692	1916	1916	1916	1916	0
165	20231122	165900	110127692	1916	1916	1916	1916	0
166	20231122	165800	110127692	1916	1916	1916	1916	0
167	20231122	165700	110127692	1916	1916	1916	1916	0
168	20231122	165600	110127692	1916	1916	1916	1916	0
169	20231122	165500	110127692	1916	1916	1916	1916	0
170	20231122	165400	110127692	1916	1916	1916	1916	0
171	20231122	165300	110127692	1916	1916	1916	1916	0
172	20231122	165200	110127692	1916	1916	1916	1916	0
173	20231122	165100	110127692	1916	1916	1916	1916	0
174	20231122	165000	110127692	1916	1916	1916	1916	0
175	20231122	164900	110127692	1916	1916	1916	1916	0
176	20231122	164800	110127692	1916	1916	1916	1916	0
177	20231122	164700	110127692	1916	1916	1916	1916	0
178	20231122	164600	110127692	1916	1916	1916	1916	0
179	20231122	164500	110127692	1916	1916	1916	1916	0
180	20231122	164400	110127692	1916	1916	1916	1916	0
181	20231122	164300	110127692	1916	1916	1916	1916	0
182	20231122	164200	110127692	1916	1916	1916	1916	1364
183	20231122	164100	110127692	1916	1916	1916	1916	0
184	20231122	164000	110127692	1916	1916	1916	1916	0
185	20231122	163900	110127692	1916	1916	1916	1916	0
186	20231122	163800	110127692	1916	1916	1916	1916	0
187	20231122	163700	110127692	1916	1916	1916	1916	0
188	20231122	163600	110127692	1916	1916	1916	1916	0
189	20231122	163500	110127692	1916	1916	1916	1916	0
190	20231122	163400	110127692	1916	1916	1916	1916	0
191	20231122	163300	110127692	1916	1916	1916	1916	0
192	20231122	163200	110127692	1916	1916	1916	1916	0
193	20231122	163100	110127692	1916	1916	1916	1916	0
194	20231122	163000	110127692	1916	1916	1916	1916	0
195	20231122	162900	110127692	1916	1916	1916	1916	0
196	20231122	162800	110127692	1916	1916	1916	1916	0
197	20231122	162700	110127692	1916	1916	1916	1916	0
198	20231122	162600	110127692	1916	1916	1916	1916	0
199	20231122	162500	110127692	1916	1916	1916	1916	0
200	20231122	162400	110127692	1916	1916	1916	1916	0
201	20231122	162300	110127692	1916	1916	1916	1916	0
202	20231122	162200	110127692	1916	1916	1916	1916	0
203	20231122	162100	110127692	1916	1916	1916	1916	0
204	20231122	162000	110127692	1916	1916	1916	1916	0
205	20231122	161900	110127692	1916	1916	1916	1916	0
206	20231122	161800	110127692	1916	1916	1916	1916	0
207	20231122	161700	110127692	1916	1916	1916	1916	0
208	20231122	161600	110127692	1916	1916	1916	1916	0
209	20231122	161500	110127692	1916	1916	1916	1916	0
210	20231122	161400	110127692	1916	1916	1916	1916	0
211	20231122	161300	110127692	1916	1916	1916	1916	0
212	20231122	161200	110127692	1916	1916	1916	1916	1364
213	20231122	161100	110127692	1916	1916	1916	1916	0
214	20231122	161000	110127692	1916	1916	1916	1916	0
215	20231122	160900	110127692	1916	1916	1916	1916	0
216	20231122	160800	110127692	1916	1916	1916	1916	0
217	20231122	160700	110127692	1916	1916	1916	1916	0
218	20231122	160600	110127692	1916	1916	1916	1916	0
219	20231122	160500	110127692	1916	1916	1916	1916	0
220	20231122	160400	110127692	1916	1916	1916	1916	0
221	20231122	160300	110127692	1916	1916	1916	1916	0
222	20231122	160200	110127692	1916	1916	1916	1916	0
223	20231122	160100	110127692	1916	1916	1916	1916	0
224	20231122	160000	110127692	1916	1916	1916	1916	0
225	20231122	155900	110127692	1916	1916	1916	1916	0
226	20231122	155800	110127692	1916	1916	1916	1916	0
227	20231122	155700	110127692	1916	1916	1916	1916	0
228	20231122	155600	110127692	1916	1916	1916	1916	0
229	20231122	155500	110127692	1916	1916	1916	1916	0
230	20231122	155400	110127692	1916	1916	1916	1916	0
231	20231122	155300	110127692	1916	1916	1916	1916	0
232	20231122	155200	110127692	1916	1916	1916	1916	0
233	20231122	155100	110127692	1916	1916	1916	1916	0
234	20231122	155000	110127692	1916	1916	1916	1916	0
235	20231122	154900	110127692	1916	1916	1916	1916	0
236	20231122	154800	110127692	1916	1916	1916	1916	0
237	20231122	154700	110127692	1916	1916	1916	1916	0
238	20231122	154600	110127692	1916	1916	1916	1916	0
239	20231122	154500	110127692	1916	1916	1916	1916	0
240	20231122	154400	110127692	1916	1916	1916	1916	0
241	20231122	154300	110127692	1916	1916	1916	1916	0
242	20231122	154200	110127692	1916	1916	1916	1916	1364
243	20231122	154100	110127692	1916	1916	1916	1916	0
244	20231122	154000	110127692	1916	1916	1916	1916	0
245	20231122	153900	110127692	1916	1916	1916	1916	0
246	20231122	153800	110127692	1916	1916	1916	1916	0
247	20231122	153700	110127692	1916	1916	1916	1916	0
248	20231122	153600	110127692	1916	1916	1916	1916	0
249	20231122	153500	110127692	1916	1916	1916	1916	0
250	20231122	153400	110127692	1916	1916	1916	1916	0
251	20231122	153300	110127692	1916	1916	1916	1916	0
252	20231122	153200	110127692	1916	1916	1916	1916	0
253	20231122	153100	110127692	1916	1916	1916	1916	0
254	20231122	153000	110127692	1916	1916	1916	1916	1364
255	20231122	152900	107514268	1917	1917	1917	1917	0
256	20231122	152800	107514268	1917	1917	1917	1917	0
257	20231122	152700	107514268	1917	1917	1917	1917	0
258	20231122	152600	107514268	1917	1917	1917	1917	0
259	20231122	152500	107514268	1917	1917	1917	1917	0
260	20231122	152400	107514268	1917	1917	1917	1917	0
261	20231122	152300	107514268	1917	1917	1917	1917	0
262	20231122	152200	107514268	1917	1917	1917	1917	0
263	20231122	152100	107514268	1917	1917	1917	1917	0
264	20231122	152000	107514268	1917	1917	1917	1917	0
265	20231122	151900	107514268	1917	1913	1917	1913	64
266	20231122	151800	107391635	1913	1913	1913	1913	6
267	20231122	151700	107380157	1916	1916	1916	1916	7
268	20231122	151600	107366745	1916	1916	1916	1916	7
269	20231122	151500	107353333	1916	1916	1916	1916	0
270	20231122	151400	107353333	1916	1916	1916	1916	7
271	20231122	151300	107339921	1916	1916	1916	1916	7
272	20231122	151200	107326509	1916	1916	1916	1916	59
273	20231122	151100	107213465	1916	1916	1916	1916	7
274	20231122	151000	107200053	1916	1916	1916	1916	7
275	20231122	150900	107186641	1916	1916	1916	1916	7
276	20231122	150800	107173229	1916	1916	1916	1916	7
277	20231122	150700	107159817	1916	1916	1916	1916	7
278	20231122	150600	107146405	1916	1916	1916	1916	7
279	20231122	150500	107132993	1916	1913	1916	1913	8
280	20231122	150400	107117668	1916	1913	1916	1913	11
281	20231122	150300	107096604	1916	1913	1916	1913	26
282	20231122	150200	107046843	1913	1913	1916	1913	96
283	20231122	150100	106863174	1916	1914	1916	1913	14
284	20231122	150000	106836370	1915	1917	1917	1913	134
285	20231122	145900	106579679	1917	1918	1918	1917	10
286	20231122	145800	106560502	1918	1918	1918	1918	7
287	20231122	145700	106547076	1918	1918	1918	1918	7
288	20231122	145600	106533650	1918	1918	1918	1918	7
289	20231122	145500	106520224	1918	1918	1918	1918	7
290	20231122	145400	106506798	1918	1918	1918	1918	7
291	20231122	145300	106493372	1918	1918	1918	1918	7
292	20231122	145200	106479946	1918	1918	1918	1918	7
293	20231122	145100	106466520	1918	1916	1918	1916	26
294	20231122	145000	106416690	1916	1918	1918	1916	42
295	20231122	144900	106336204	1918	1918	1918	1918	7
296	20231122	144800	106322778	1918	1918	1918	1918	7
297	20231122	144700	106309352	1918	1918	1918	1918	7
298	20231122	144600	106295926	1918	1918	1918	1918	7
299	20231122	144500	106282500	1916	1918	1918	1916	127
300	20231122	144400	106039048	1918	1918	1918	1918	6
301	20231122	144300	106027540	1918	1918	1918	1918	6
302	20231122	144200	106016032	1917	1917	1918	1917	151
303	20231122	144100	105726559	1917	1916	1917	1916	114
304	20231122	144000	105508031	1916	1917	1917	1916	110
305	20231122	143900	105297177	1917	1917	1917	1917	6
306	20231122	143800	105285675	1917	1917	1917	1917	6
307	20231122	143700	105274173	1917	1916	1917	1916	22
308	20231122	143600	105232015	1917	1916	1917	1916	35
309	20231122	143500	105164949	1916	1917	1917	1916	22
310	20231122	143400	105122791	1916	1916	1916	1916	266
311	20231122	143300	104613135	1916	1913	1916	1913	139
312	20231122	143200	104347210	1916	1914	1916	1914	2946
313	20231122	143100	98708554	1916	1914	1916	1914	22
314	20231122	143000	98666434	1916	1914	1916	1914	675
315	20231122	142900	97374472	1917	1917	1917	1917	6
316	20231122	142800	97362970	1917	1917	1917	1917	6
317	20231122	142700	97351468	1917	1916	1917	1916	193
318	20231122	142600	96981674	1916	1916	1916	1916	6
319	20231122	142500	96970178	1916	1916	1916	1916	8
320	20231122	142400	96954850	1916	1916	1916	1916	68
321	20231122	142300	96824562	1916	1916	1916	1916	6
322	20231122	142200	96813066	1914	1917	1917	1914	1144
323	20231122	142100	94623432	1917	1917	1917	1917	6
324	20231122	142000	94611930	1917	1917	1917	1917	92
325	20231122	141900	94435566	1917	1915	1917	1915	29
326	20231122	141800	94379979	1915	1917	1917	1915	12
327	20231122	141700	94356987	1917	1917	1917	1917	6
328	20231122	141600	94345485	1914	1917	1917	1914	31
329	20231122	141500	94286133	1917	1917	1917	1914	235
330	20231122	141400	93836001	1917	1917	1917	1917	6
331	20231122	141300	93824499	1917	1917	1917	1917	6
332	20231122	141200	93812997	1914	1916	1917	1914	134
333	20231122	141100	93556471	1917	1917	1917	1917	12
334	20231122	141000	93533467	1917	1917	1917	1917	6
335	20231122	140900	93521965	1917	1917	1917	1917	6
336	20231122	140800	93510463	1917	1917	1917	1917	6
337	20231122	140700	93498961	1917	1917	1917	1917	6
338	20231122	140600	93487459	1917	1917	1917	1917	6
339	20231122	140500	93475957	1917	1917	1917	1917	6
340	20231122	140400	93464455	1917	1917	1917	1917	6
341	20231122	140300	93452953	1917	1914	1917	1914	35
342	20231122	140200	93385946	1914	1914	1917	1914	142
343	20231122	140100	93114140	1914	1917	1917	1914	16
344	20231122	140000	93083498	1914	1914	1917	1914	235
345	20231122	135900	92633432	1914	1917	1917	1914	32
346	20231122	135800	92572159	1918	1918	1918	1918	6
347	20231122	135700	92560651	1918	1918	1918	1918	6
348	20231122	135600	92549143	1918	1918	1918	1918	6
349	20231122	135500	92537635	1918	1918	1918	1918	6
350	20231122	135400	92526127	1918	1918	1918	1918	6
351	20231122	135300	92514619	1918	1918	1918	1918	6
352	20231122	135200	92503111	1914	1915	1915	1914	127
353	20231122	135100	92260027	1918	1918	1918	1918	6
354	20231122	135000	92248519	1918	1918	1918	1918	6
355	20231122	134900	92237011	1918	1918	1918	1918	6
356	20231122	134800	92225503	1918	1918	1918	1918	502
357	20231122	134700	91262667	1919	1919	1919	1919	6
358	20231122	134600	91251153	1919	1918	1919	1918	40
359	20231122	134500	91174421	1918	1914	1918	1914	127
360	20231122	134400	90931319	1919	1919	1919	1919	6
361	20231122	134300	90919805	1918	1918	1918	1918	6
362	20231122	134200	90908297	1914	1919	1919	1914	186
363	20231122	134100	90552098	1919	1919	1919	1919	6
364	20231122	134000	90540584	1918	1918	1918	1914	109
365	20231122	133900	90331568	1918	1918	1918	1918	6
366	20231122	133800	90320060	1918	1918	1918	1918	6
367	20231122	133700	90308552	1918	1918	1918	1918	6
368	20231122	133600	90297044	1918	1918	1918	1918	6
369	20231122	133500	90285536	1918	1918	1918	1918	6
370	20231122	133400	90274028	1918	1918	1918	1918	6
371	20231122	133300	90262520	1919	1914	1919	1914	19
372	20231122	133200	90226124	1914	1920	1920	1914	128
373	20231122	133100	89981089	1921	1921	1921	1921	6
374	20231122	133000	89969563	1923	1919	1923	1918	127
375	20231122	132900	89725945	1923	1923	1923	1923	6
376	20231122	132800	89714407	1923	1923	1923	1923	6
377	20231122	132700	89702869	1924	1924	1924	1924	6
378	20231122	132600	89691325	1924	1923	1924	1923	68
379	20231122	132500	89560555	1918	1923	1923	1918	31
380	20231122	132400	89501061	1923	1923	1923	1923	16
381	20231122	132300	89470293	1923	1923	1923	1923	6
382	20231122	132200	89458755	1914	1923	1923	1914	129
383	20231122	132100	89211789	1923	1923	1923	1923	6
384	20231122	132000	89200251	1923	1923	1923	1923	92
385	20231122	131900	89023335	1923	1923	1923	1923	6
386	20231122	131800	89011797	1923	1923	1923	1923	6
387	20231122	131700	89000259	1923	1923	1923	1923	6
388	20231122	131600	88988721	1923	1923	1923	1923	8
389	20231122	131500	88973337	1913	1917	1917	1913	246
390	20231122	131400	88502239	1917	1916	1917	1916	6
391	20231122	131300	88490742	1916	1916	1916	1916	6
392	20231122	131200	88479246	1911	1916	1916	1911	129
393	20231122	131100	88232687	1916	1916	1916	1916	0
394	20231122	131000	88232687	1916	1916	1916	1916	6
395	20231122	130900	88221191	1916	1916	1916	1916	6
396	20231122	130800	88209695	1916	1913	1916	1912	61
397	20231122	130700	88093031	1916	1916	1916	1916	6
398	20231122	130600	88081535	1916	1916	1916	1916	6
399	20231122	130500	88070039	1916	1916	1916	1916	6
400	20231122	130400	88058543	1916	1916	1916	1916	6
401	20231122	130300	88047047	1916	1916	1916	1916	6
402	20231122	130200	88035551	1916	1916	1916	1912	247
403	20231122	130100	87563071	1917	1917	1917	1917	6
404	20231122	130000	87551569	1917	1923	1923	1917	314
405	20231122	125900	86948952	1923	1923	1923	1923	6
406	20231122	125800	86937414	1923	1923	1923	1923	6
407	20231122	125700	86925876	1923	1923	1923	1923	6
408	20231122	125600	86914338	1923	1923	1923	1923	6
409	20231122	125500	86902800	1923	1921	1923	1921	114
410	20231122	125400	86683794	1921	1921	1921	1921	13
411	20231122	125300	86658821	1921	1921	1921	1921	459
412	20231122	125200	85777082	1919	1917	1919	1917	53
413	20231122	125100	85675405	1915	1915	1917	1915	45
414	20231122	125000	85589212	1915	1915	1915	1915	33
415	20231122	124900	85526017	1915	1915	1915	1915	10
416	20231122	124800	85506867	1915	1915	1915	1915	14
417	20231122	124700	85480057	1915	1915	1915	1915	6
418	20231122	124600	85468567	1914	1915	1915	1912	74
419	20231122	124500	85326893	1918	1917	1918	1914	128
420	20231122	124400	85081802	1918	1918	1918	1918	7
421	20231122	124300	85068376	1918	1918	1918	1918	6
422	20231122	124200	85056868	1918	1918	1918	1918	7
423	20231122	124100	85043442	1918	1918	1918	1918	23
424	20231122	124000	84999328	1918	1917	1918	1917	92
425	20231122	123900	84822928	1917	1917	1917	1917	6
426	20231122	123800	84811426	1917	1917	1917	1917	12
427	20231122	123700	84788422	1917	1917	1917	1917	6
428	20231122	123600	84776920	1917	1917	1917	1917	6
429	20231122	123500	84765418	1917	1917	1917	1917	6
430	20231122	123400	84753916	1915	1917	1917	1915	31
431	20231122	123300	84694529	1917	1917	1917	1917	6
432	20231122	123200	84683027	1917	1917	1917	1917	6
433	20231122	123100	84671525	1917	1917	1917	1917	28
434	20231122	123000	84617849	1917	1917	1917	1917	0
435	20231122	122900	84617849	1917	1917	1917	1917	6
436	20231122	122800	84606347	1917	1917	1917	1917	6
437	20231122	122700	84594845	1917	1917	1917	1917	6
438	20231122	122600	84583343	1917	1915	1917	1915	24
439	20231122	122500	84537371	1917	1917	1917	1917	6
440	20231122	122400	84525869	1917	1917	1917	1917	24
441	20231122	122300	84479861	1917	1917	1917	1917	6
442	20231122	122200	84468359	1916	1916	1916	1916	6
443	20231122	122100	84456863	1916	1916	1916	1916	8
444	20231122	122000	84441535	1916	1916	1916	1916	92
445	20231122	121900	84265263	1916	1916	1916	1916	6
446	20231122	121800	84253767	1916	1914	1916	1914	20
447	20231122	121700	84215475	1914	1916	1916	1914	36
448	20231122	121600	84146559	1916	1915	1916	1915	100
449	20231122	121500	83955057	1916	1916	1916	1916	21
450	20231122	121400	83914821	1917	1917	1917	1917	6
451	20231122	121300	83903319	1917	1917	1917	1917	6
452	20231122	121200	83891817	1917	1917	1917	1917	156
453	20231122	121100	83592765	1917	1917	1917	1917	12
454	20231122	121000	83569761	1917	1917	1917	1917	6
455	20231122	120900	83558259	1917	1917	1917	1917	6
456	20231122	120800	83546757	1917	1917	1917	1917	6
457	20231122	120700	83535255	1917	1917	1917	1917	6
458	20231122	120600	83523753	1917	1917	1917	1917	6
459	20231122	120500	83512251	1917	1917	1917	1917	6
460	20231122	120400	83500749	1917	1917	1917	1917	6
461	20231122	120300	83489247	1917	1917	1917	1917	6
462	20231122	120200	83477745	1917	1916	1917	1916	12
463	20231122	120100	83454747	1917	1917	1917	1917	6
464	20231122	120000	83443245	1915	1918	1919	1915	158
465	20231122	115900	83140268	1918	1920	1920	1918	68
466	20231122	115800	83009774	1920	1920	1920	1920	6
467	20231122	115700	82998254	1920	1920	1920	1920	53
468	20231122	115600	82896494	1921	1921	1921	1921	6
469	20231122	115500	82884968	1921	1921	1921	1921	6
470	20231122	115400	82873442	1921	1921	1921	1921	6
471	20231122	115300	82861916	1921	1921	1921	1921	6
472	20231122	115200	82850390	1921	1921	1921	1921	6
473	20231122	115100	82838864	1921	1921	1921	1921	12
474	20231122	115000	82815812	1921	1921	1921	1921	0
475	20231122	114900	82815812	1921	1921	1921	1921	6
476	20231122	114800	82804286	1921	1921	1921	1921	6
477	20231122	114700	82792760	1921	1921	1921	1921	6
478	20231122	114600	82781234	1921	1921	1921	1921	12
479	20231122	114500	82758182	1921	1921	1921	1921	6
480	20231122	114400	82746656	1921	1922	1922	1920	281
481	20231122	114300	82206724	1922	1923	1923	1922	31
482	20231122	114200	82147136	1923	1923	1923	1923	6
483	20231122	114100	82135598	1923	1923	1923	1923	12
484	20231122	114000	82112522	1923	1923	1923	1923	103
485	20231122	113900	81914453	1923	1923	1923	1923	108
486	20231122	113800	81706769	1923	1923	1923	1923	6
487	20231122	113700	81695231	1923	1923	1923	1923	5
488	20231122	113600	81685616	1923	1923	1923	1923	5
489	20231122	113500	81676001	1923	1923	1923	1923	114
490	20231122	113400	81456779	1923	1923	1923	1923	5
491	20231122	113300	81447164	1923	1923	1923	1923	5
492	20231122	113200	81437549	1923	1923	1923	1923	5
493	20231122	113100	81427934	1923	1923	1923	1923	5
494	20231122	113000	81418319	1923	1922	1923	1922	15
495	20231122	112900	81389484	1924	1924	1924	1924	5
496	20231122	112800	81379864	1924	1924	1924	1924	5
497	20231122	112700	81370244	1924	1922	1924	1922	19
498	20231122	112600	81333716	1922	1924	1924	1922	30
499	20231122	112500	81276046	1924	1924	1924	1924	5
500	20231122	112400	81266426	1924	1924	1924	1924	5
501	20231122	112300	81256806	1924	1924	1924	1924	5
502	20231122	112200	81247186	1924	1924	1924	1924	5
503	20231122	112100	81237566	1924	1924	1924	1924	25
504	20231122	112000	81189466	1924	1924	1924	1924	91
505	20231122	111900	81014382	1924	1924	1924	1924	5
506	20231122	111800	81004762	1924	1924	1924	1924	5
507	20231122	111700	80995142	1924	1924	1924	1924	5
508	20231122	111600	80985522	1924	1924	1924	1924	5
509	20231122	111500	80975902	1924	1924	1924	1924	5
510	20231122	111400	80966282	1924	1924	1924	1924	5
511	20231122	111300	80956662	1925	1932	1932	1925	1943
512	20231122	111200	77207541	1930	1930	1930	1930	1019
513	20231122	111100	75240871	1930	1930	1930	1930	5
514	20231122	111000	75231221	1930	1930	1930	1930	5
515	20231122	110900	75221571	1928	1930	1930	1928	25
516	20231122	110800	75173361	1932	1932	1932	1932	5
517	20231122	110700	75163701	1932	1932	1932	1932	5
518	20231122	110600	75154041	1932	1932	1932	1932	5
519	20231122	110500	75144381	1932	1931	1932	1931	5
520	20231122	110400	75134725	1931	1931	1931	1931	5
521	20231122	110300	75125070	1931	1931	1931	1931	5
522	20231122	110200	75115415	1931	1930	1931	1930	5
523	20231122	110100	75105764	1930	1930	1930	1930	5
524	20231122	110000	75096114	1930	1930	1930	1930	91
525	20231122	105900	74920484	1928	1931	1931	1928	1000
526	20231122	105800	72992453	1931	1931	1931	1931	7
527	20231122	105700	72978936	1931	1931	1931	1931	7
528	20231122	105600	72965419	1931	1931	1944	1931	332
529	20231122	105500	72324262	1941	1941	1946	1941	1093
530	20231122	105400	70202724	1941	1928	1946	1928	1322
531	20231122	105300	67650246	1928	1930	1930	1928	253
532	20231122	105200	67162452	1928	1930	1930	1928	30
533	20231122	105100	67104596	1930	1930	1930	1930	11
534	20231122	105000	67083366	1930	1930	1930	1930	5
535	20231122	104900	67073716	1928	1930	1930	1928	157
536	20231122	104800	66770985	1931	1931	1933	1928	149
537	20231122	104700	66483414	1950	1923	1956	1923	1305
538	20231122	104600	63940956	1923	1922	1923	1922	33
539	20231122	104500	63877519	1922	1921	1922	1921	45
540	20231122	104400	63791055	1921	1918	1921	1918	165
541	20231122	104300	63474313	1918	1917	1918	1917	72
542	20231122	104200	63336271	1917	1917	1917	1916	95
543	20231122	104100	63154157	1917	1917	1917	1917	37
544	20231122	104000	63083228	1915	1917	1917	1915	95
545	20231122	103900	62901121	1915	1917	1917	1915	238
546	20231122	103800	62445341	1917	1917	1917	1917	5
547	20231122	103700	62435756	1917	1917	1917	1917	11
548	20231122	103600	62414669	1917	1915	1917	1915	19
549	20231122	103500	62378274	1915	1917	1917	1915	40
550	20231122	103400	62301628	1917	1917	1917	1917	5
551	20231122	103300	62292043	1917	1917	1917	1917	5
552	20231122	103200	62282458	1917	1917	1917	1917	5
553	20231122	103100	62272873	1917	1917	1917	1917	5
554	20231122	103000	62263288	1917	1917	1917	1917	5
555	20231122	102900	62253703	1917	1917	1917	1917	0
556	20231122	102800	62253703	1917	1917	1917	1917	5
557	20231122	102700	62244118	1917	1917	1917	1917	5
558	20231122	102600	62234533	1917	1917	1917	1917	5
559	20231122	102500	62224948	1917	1915	1917	1915	223
560	20231122	102400	61797893	1917	1917	1917	1917	5
561	20231122	102300	61788308	1917	1916	1917	1916	7
562	20231122	102200	61774893	1916	1916	1916	1916	5
563	20231122	102100	61765313	1916	1914	1916	1914	126
564	20231122	102000	61524021	1915	1914	1915	1914	91
565	20231122	101900	61349789	1914	1914	1914	1914	5
566	20231122	101800	61340219	1910	1915	1915	1910	31
567	20231122	101700	61280984	1915	1910	1915	1909	349
568	20231122	101600	60614609	1914	1914	1914	1914	5
569	20231122	101500	60605039	1915	1914	1915	1914	168
570	20231122	101400	60283427	1914	1914	1914	1914	5
571	20231122	101300	60273857	1914	1914	1914	1914	5
572	20231122	101200	60264287	1914	1914	1914	1914	5
573	20231122	101100	60254717	1914	1914	1914	1914	5
574	20231122	101000	60245147	1914	1914	1914	1914	5
575	20231122	100900	60235577	1914	1914	1914	1914	5
576	20231122	100800	60226007	1914	1914	1914	1914	5
577	20231122	100700	60216437	1914	1914	1914	1914	5
578	20231122	100600	60206867	1914	1914	1914	1914	5
579	20231122	100500	60197297	1916	1916	1916	1916	5
580	20231122	100400	60187717	1916	1916	1916	1916	5
581	20231122	100300	60178137	1911	1912	1916	1911	557
582	20231122	100200	59113167	1912	1916	1916	1912	527
583	20231122	100100	58105523	1912	1915	1916	1912	31
584	20231122	100000	58046234	1916	1912	1916	1912	91
585	20231122	095900	57872108	1912	1912	1912	1912	5
586	20231122	095800	57862548	1912	1912	1912	1912	5
587	20231122	095700	57852988	1912	1912	1912	1912	5
588	20231122	095600	57843428	1912	1912	1912	1912	5
589	20231122	095500	57833868	1912	1912	1912	1912	5
590	20231122	095400	57824308	1912	1907	1912	1907	19
591	20231122	095300	57788050	1903	1905	1912	1902	955
592	20231122	095200	55970603	1907	1907	1907	1907	100
593	20231122	095100	55779903	1907	1907	1907	1907	5
594	20231122	095000	55770368	1907	1907	1907	1907	5
595	20231122	094900	55760833	1913	1913	1913	1913	0
596	20231122	094800	55760833	1913	1907	1913	1907	1134
597	20231122	094700	53598180	1907	1907	1907	1907	5
598	20231122	094600	53588645	1907	1907	1907	1907	5
599	20231122	094500	53579110	1907	1905	1907	1905	7
600	20231122	094400	53565766	1907	1905	1907	1905	32
601	20231122	094300	53504796	1907	1911	1911	1905	29
602	20231122	094200	53449403	1911	1913	1913	1911	13
603	20231122	094100	53424550	1913	1913	1913	1913	5
604	20231122	094000	53414985	1913	1913	1913	1913	91
605	20231122	093900	53240902	1913	1913	1913	1913	5
606	20231122	093800	53231337	1920	1925	1938	1920	1492
607	20231122	093700	50366072	1925	1925	1925	1925	5
608	20231122	093600	50356447	1923	1935	1940	1923	1135
609	20231122	093500	48159802	1941	1940	1941	1923	1172
610	20231122	093400	45900796	1957	1953	1957	1942	4667
611	20231122	093300	36788870	1957	1954	1957	1954	23
612	20231122	093200	36743913	1957	1957	1957	1957	8
613	20231122	093100	36728257	1957	1957	1957	1957	5
614	20231122	093000	36718472	1954	1957	1957	1954	588
615	20231122	092900	35569124	1957	1957	1957	1957	33
616	20231122	092800	35504543	1957	1957	1957	1957	5
617	20231122	092700	35494758	1953	1957	1957	1953	46
618	20231122	092600	35404840	1957	1957	1957	1957	118
619	20231122	092500	35173914	1952	1952	1952	1952	316
620	20231122	092400	34557082	1944	1959	1959	1944	2781
621	20231122	092300	29127645	1964	1959	1964	1954	115
622	20231122	092200	28902460	1959	1954	1959	1952	261
623	20231122	092100	28392578	1954	1949	1954	1940	152
624	20231122	092000	28096158	1949	1939	1954	1931	3922
625	20231122	091900	20501700	1939	1933	1939	1933	5
626	20231122	091800	20492011	1933	1933	1933	1923	1118
627	20231122	091700	18341267	1933	1935	1935	1930	1573
628	20231122	091600	15299647	1935	1916	1935	1916	2840
629	20231122	091500	9855041	1911	1911	1911	1911	423
630	20231122	091400	9046688	1911	1911	1911	1911	555
631	20231122	091300	7986083	1911	1911	1911	1911	5
632	20231122	091200	7976528	1911	1911	1911	1911	5
633	20231122	091100	7966973	1911	1911	1911	1911	5
634	20231122	091000	7957418	1911	1911	1911	1911	10
635	20231122	090900	7938308	1911	1911	1911	1911	5
636	20231122	090800	7928753	1916	1916	1916	1916	0
637	20231122	090700	7928753	1916	1916	1916	1916	5
638	20231122	090600	7919173	1916	1916	1916	1916	10
639	20231122	090500	7900013	1916	1916	1916	1916	200
640	20231122	090400	7516813	1916	1900	1916	1900	101
641	20231122	090300	7324737	1916	1916	1916	1916	10
642	20231122	090200	7305577	1916	1916	1916	1916	10
643	20231122	090100	7286417	1917	1917	1917	1916	230
644	20231122	090000	6845592	1917	1917	1917	1914	3554