KissMeData/046970/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	192700	3823523980	1897	1897	1897	1897	23120
3	20231108	192600	3823523980	1897	1897	1897	1897	0
4	20231108	192500	3823523980	1897	1897	1897	1897	0
5	20231108	192400	3823523980	1897	1897	1897	1897	0
6	20231108	192300	3823523980	1897	1897	1897	1897	0
7	20231108	192200	3823523980	1897	1897	1897	1897	0
8	20231108	192100	3823523980	1897	1897	1897	1897	0
9	20231108	192000	3823523980	1897	1897	1897	1897	0
10	20231108	191900	3823523980	1897	1897	1897	1897	0
11	20231108	191800	3823523980	1897	1897	1897	1897	0
12	20231108	191700	3823523980	1897	1897	1897	1897	0
13	20231108	191600	3823523980	1897	1897	1897	1897	0
14	20231108	191500	3823523980	1897	1897	1897	1897	0
15	20231108	191400	3823523980	1897	1897	1897	1897	0
16	20231108	191300	3823523980	1897	1897	1897	1897	0
17	20231108	191200	3823523980	1897	1897	1897	1897	0
18	20231108	191100	3823523980	1897	1897	1897	1897	0
19	20231108	191000	3823523980	1897	1897	1897	1897	0
20	20231108	190900	3823523980	1897	1897	1897	1897	0
21	20231108	190800	3823523980	1897	1897	1897	1897	0
22	20231108	190700	3823523980	1897	1897	1897	1897	0
23	20231108	190600	3823523980	1897	1897	1897	1897	0
24	20231108	190500	3823523980	1897	1897	1897	1897	0
25	20231108	190400	3823523980	1897	1897	1897	1897	0
26	20231108	190300	3823523980	1897	1897	1897	1897	0
27	20231108	190200	3823523980	1897	1897	1897	1897	0
28	20231108	190100	3823523980	1897	1897	1897	1897	0
29	20231108	190000	3823523980	1897	1897	1897	1897	0
30	20231108	185900	3823523980	1897	1897	1897	1897	0
31	20231108	185800	3823523980	1897	1897	1897	1897	0
32	20231108	185700	3823523980	1897	1897	1897	1897	23120
33	20231108	185600	3823523980	1897	1897	1897	1897	0
34	20231108	185500	3823523980	1897	1897	1897	1897	0
35	20231108	185400	3823523980	1897	1897	1897	1897	0
36	20231108	185300	3823523980	1897	1897	1897	1897	0
37	20231108	185200	3823523980	1897	1897	1897	1897	0
38	20231108	185100	3823523980	1897	1897	1897	1897	0
39	20231108	185000	3823523980	1897	1897	1897	1897	0
40	20231108	184900	3823523980	1897	1897	1897	1897	0
41	20231108	184800	3823523980	1897	1897	1897	1897	0
42	20231108	184700	3823523980	1897	1897	1897	1897	0
43	20231108	184600	3823523980	1897	1897	1897	1897	0
44	20231108	184500	3823523980	1897	1897	1897	1897	0
45	20231108	184400	3823523980	1897	1897	1897	1897	0
46	20231108	184300	3823523980	1897	1897	1897	1897	0
47	20231108	184200	3823523980	1897	1897	1897	1897	0
48	20231108	184100	3823523980	1897	1897	1897	1897	0
49	20231108	184000	3823523980	1897	1897	1897	1897	0
50	20231108	183900	3823523980	1897	1897	1897	1897	0
51	20231108	183800	3823523980	1897	1897	1897	1897	0
52	20231108	183700	3823523980	1897	1897	1897	1897	0
53	20231108	183600	3823523980	1897	1897	1897	1897	0
54	20231108	183500	3823523980	1897	1897	1897	1897	0
55	20231108	183400	3823523980	1897	1897	1897	1897	0
56	20231108	183300	3823523980	1897	1897	1897	1897	0
57	20231108	183200	3823523980	1897	1897	1897	1897	0
58	20231108	183100	3823523980	1897	1897	1897	1897	0
59	20231108	183000	3823523980	1897	1897	1897	1897	0
60	20231108	182900	3823523980	1897	1897	1897	1897	0
61	20231108	182800	3823523980	1897	1897	1897	1897	0
62	20231108	182700	3823523980	1897	1897	1897	1897	23120
63	20231108	182600	3823523980	1897	1897	1897	1897	0
64	20231108	182500	3823523980	1897	1897	1897	1897	0
65	20231108	182400	3823523980	1897	1897	1897	1897	0
66	20231108	182300	3823523980	1897	1897	1897	1897	0
67	20231108	182200	3823523980	1897	1897	1897	1897	0
68	20231108	182100	3823523980	1897	1897	1897	1897	0
69	20231108	182000	3823523980	1897	1897	1897	1897	0
70	20231108	181900	3823523980	1897	1897	1897	1897	0
71	20231108	181800	3823523980	1897	1897	1897	1897	0
72	20231108	181700	3823523980	1897	1897	1897	1897	0
73	20231108	181600	3823523980	1897	1897	1897	1897	0
74	20231108	181500	3823523980	1897	1897	1897	1897	0
75	20231108	181400	3823523980	1897	1897	1897	1897	0
76	20231108	181300	3823523980	1897	1897	1897	1897	0
77	20231108	181200	3823523980	1897	1897	1897	1897	0
78	20231108	181100	3823523980	1897	1897	1897	1897	0
79	20231108	181000	3823523980	1897	1897	1897	1897	0
80	20231108	180900	3823523980	1897	1897	1897	1897	0
81	20231108	180800	3823523980	1897	1897	1897	1897	0
82	20231108	180700	3823523980	1897	1897	1897	1897	0
83	20231108	180600	3823523980	1897	1897	1897	1897	0
84	20231108	180500	3823523980	1897	1897	1897	1897	0
85	20231108	180400	3823523980	1897	1897	1897	1897	0
86	20231108	180300	3823523980	1897	1897	1897	1897	0
87	20231108	180200	3823523980	1897	1897	1897	1897	0
88	20231108	180100	3823523980	1897	1897	1897	1897	0
89	20231108	180000	3823523980	1897	1897	1897	1897	0
90	20231108	175900	3823523980	1897	1897	1897	1897	0
91	20231108	175800	3823523980	1897	1897	1897	1897	0
92	20231108	175700	3823523980	1897	1897	1897	1897	23120
93	20231108	175600	3823523980	1897	1897	1897	1897	0
94	20231108	175500	3823523980	1897	1897	1897	1897	0
95	20231108	175400	3823523980	1897	1897	1897	1897	0
96	20231108	175300	3823523980	1897	1897	1897	1897	0
97	20231108	175200	3823523980	1897	1897	1897	1897	0
98	20231108	175100	3823523980	1897	1897	1897	1897	0
99	20231108	175000	3823523980	1897	1897	1897	1897	0
100	20231108	174900	3823523980	1897	1897	1897	1897	0
101	20231108	174800	3823523980	1897	1897	1897	1897	0
102	20231108	174700	3823523980	1897	1897	1897	1897	0
103	20231108	174600	3823523980	1897	1897	1897	1897	0
104	20231108	174500	3823523980	1897	1897	1897	1897	0
105	20231108	174400	3823523980	1897	1897	1897	1897	0
106	20231108	174300	3823523980	1897	1897	1897	1897	0
107	20231108	174200	3823523980	1897	1897	1897	1897	0
108	20231108	174100	3823523980	1897	1897	1897	1897	0
109	20231108	174000	3823523980	1897	1897	1897	1897	0
110	20231108	173900	3823523980	1897	1897	1897	1897	0
111	20231108	173800	3823523980	1897	1897	1897	1897	0
112	20231108	173700	3823523980	1897	1897	1897	1897	0
113	20231108	173600	3823523980	1897	1897	1897	1897	0
114	20231108	173500	3823523980	1897	1897	1897	1897	0
115	20231108	173400	3823523980	1897	1897	1897	1897	0
116	20231108	173300	3823523980	1897	1897	1897	1897	0
117	20231108	173200	3823523980	1897	1897	1897	1897	0
118	20231108	173100	3823523980	1897	1897	1897	1897	0
119	20231108	173000	3823523980	1897	1897	1897	1897	0
120	20231108	172900	3823523980	1897	1897	1897	1897	0
121	20231108	172800	3823523980	1897	1897	1897	1897	0
122	20231108	172700	3823523980	1897	1897	1897	1897	23120
123	20231108	172600	3823523980	1897	1897	1897	1897	0
124	20231108	172500	3823523980	1897	1897	1897	1897	0
125	20231108	172400	3823523980	1897	1897	1897	1897	0
126	20231108	172300	3823523980	1897	1897	1897	1897	0
127	20231108	172200	3823523980	1897	1897	1897	1897	0
128	20231108	172100	3823523980	1897	1897	1897	1897	0
129	20231108	172000	3823523980	1897	1897	1897	1897	0
130	20231108	171900	3823523980	1897	1897	1897	1897	0
131	20231108	171800	3823523980	1897	1897	1897	1897	0
132	20231108	171700	3823523980	1897	1897	1897	1897	0
133	20231108	171600	3823523980	1897	1897	1897	1897	0
134	20231108	171500	3823523980	1897	1897	1897	1897	0
135	20231108	171400	3823523980	1897	1897	1897	1897	0
136	20231108	171300	3823523980	1897	1897	1897	1897	0
137	20231108	171200	3823523980	1897	1897	1897	1897	0
138	20231108	171100	3823523980	1897	1897	1897	1897	0
139	20231108	171000	3823523980	1897	1897	1897	1897	0
140	20231108	170900	3823523980	1897	1897	1897	1897	0
141	20231108	170800	3823523980	1897	1897	1897	1897	0
142	20231108	170700	3823523980	1897	1897	1897	1897	0
143	20231108	170600	3823523980	1897	1897	1897	1897	0
144	20231108	170500	3823523980	1897	1897	1897	1897	0
145	20231108	170400	3823523980	1897	1897	1897	1897	0
146	20231108	170300	3823523980	1897	1897	1897	1897	0
147	20231108	170200	3823523980	1897	1897	1897	1897	0
148	20231108	170100	3823523980	1897	1897	1897	1897	0
149	20231108	170000	3823523980	1897	1897	1897	1897	0
150	20231108	165900	3823523980	1897	1897	1897	1897	0
151	20231108	165800	3823523980	1897	1897	1897	1897	0
152	20231108	165700	3823523980	1897	1897	1897	1897	23120
153	20231108	165600	3823523980	1897	1897	1897	1897	0
154	20231108	165500	3823523980	1897	1897	1897	1897	0
155	20231108	165400	3823523980	1897	1897	1897	1897	0
156	20231108	165300	3823523980	1897	1897	1897	1897	0
157	20231108	165200	3823523980	1897	1897	1897	1897	0
158	20231108	165100	3823523980	1897	1897	1897	1897	0
159	20231108	165000	3823523980	1897	1897	1897	1897	0
160	20231108	164900	3823523980	1897	1897	1897	1897	0
161	20231108	164800	3823523980	1897	1897	1897	1897	0
162	20231108	164700	3823523980	1897	1897	1897	1897	0
163	20231108	164600	3823523980	1897	1897	1897	1897	0
164	20231108	164500	3823523980	1897	1897	1897	1897	0
165	20231108	164400	3823523980	1897	1897	1897	1897	0
166	20231108	164300	3823523980	1897	1897	1897	1897	0
167	20231108	164200	3823523980	1897	1897	1897	1897	0
168	20231108	164100	3823523980	1897	1897	1897	1897	0
169	20231108	164000	3823523980	1897	1897	1897	1897	0
170	20231108	163900	3823523980	1897	1897	1897	1897	0
171	20231108	163800	3823523980	1897	1897	1897	1897	0
172	20231108	163700	3823523980	1897	1897	1897	1897	0
173	20231108	163600	3823523980	1897	1897	1897	1897	0
174	20231108	163500	3823523980	1897	1897	1897	1897	0
175	20231108	163400	3823523980	1897	1897	1897	1897	0
176	20231108	163300	3823523980	1897	1897	1897	1897	0
177	20231108	163200	3823523980	1897	1897	1897	1897	0
178	20231108	163100	3823523980	1897	1897	1897	1897	0
179	20231108	163000	3823523980	1897	1897	1897	1897	0
180	20231108	162900	3823523980	1897	1897	1897	1897	0
181	20231108	162800	3823523980	1897	1897	1897	1897	0
182	20231108	162700	3823523980	1897	1897	1897	1897	23120
183	20231108	162600	3823523980	1897	1897	1897	1897	0
184	20231108	162500	3823523980	1897	1897	1897	1897	0
185	20231108	162400	3823523980	1897	1897	1897	1897	0
186	20231108	162300	3823523980	1897	1897	1897	1897	0
187	20231108	162200	3823523980	1897	1897	1897	1897	0
188	20231108	162100	3823523980	1897	1897	1897	1897	0
189	20231108	162000	3823523980	1897	1897	1897	1897	0
190	20231108	161900	3823523980	1897	1897	1897	1897	0
191	20231108	161800	3823523980	1897	1897	1897	1897	0
192	20231108	161700	3823523980	1897	1897	1897	1897	0
193	20231108	161600	3823523980	1897	1897	1897	1897	0
194	20231108	161500	3823523980	1897	1897	1897	1897	0
195	20231108	161400	3823523980	1897	1897	1897	1897	0
196	20231108	161300	3823523980	1897	1897	1897	1897	0
197	20231108	161200	3823523980	1897	1897	1897	1897	0
198	20231108	161100	3823523980	1897	1897	1897	1897	0
199	20231108	161000	3823523980	1897	1897	1897	1897	0
200	20231108	160900	3823523980	1897	1897	1897	1897	0
201	20231108	160800	3823523980	1897	1897	1897	1897	0
202	20231108	160700	3823523980	1897	1897	1897	1897	0
203	20231108	160600	3823523980	1897	1897	1897	1897	0
204	20231108	160500	3823523980	1897	1897	1897	1897	0
205	20231108	160400	3823523980	1897	1897	1897	1897	0
206	20231108	160300	3823523980	1897	1897	1897	1897	0
207	20231108	160200	3823523980	1897	1897	1897	1897	0
208	20231108	160100	3823523980	1897	1897	1897	1897	0
209	20231108	160000	3823523980	1897	1897	1897	1897	0
210	20231108	155900	3823523980	1897	1897	1897	1897	0
211	20231108	155800	3823523980	1897	1897	1897	1897	0
212	20231108	155700	3823523980	1897	1897	1897	1897	23120
213	20231108	155600	3823523980	1897	1897	1897	1897	0
214	20231108	155500	3823523980	1897	1897	1897	1897	0
215	20231108	155400	3823523980	1897	1897	1897	1897	0
216	20231108	155300	3823523980	1897	1897	1897	1897	0
217	20231108	155200	3823523980	1897	1897	1897	1897	0
218	20231108	155100	3823523980	1897	1897	1897	1897	0
219	20231108	155000	3823523980	1897	1897	1897	1897	0
220	20231108	154900	3823523980	1897	1897	1897	1897	0
221	20231108	154800	3823523980	1897	1897	1897	1897	0
222	20231108	154700	3823523980	1897	1897	1897	1897	0
223	20231108	154600	3823523980	1897	1897	1897	1897	0
224	20231108	154500	3823523980	1897	1897	1897	1897	0
225	20231108	154400	3823523980	1897	1897	1897	1897	0
226	20231108	154300	3823523980	1897	1897	1897	1897	0
227	20231108	154200	3823523980	1897	1897	1897	1897	0
228	20231108	154100	3823523980	1897	1897	1897	1897	0
229	20231108	154000	3823523980	1897	1897	1897	1897	0
230	20231108	153900	3823523980	1897	1897	1897	1897	0
231	20231108	153800	3823523980	1897	1897	1897	1897	0
232	20231108	153700	3823523980	1897	1897	1897	1897	0
233	20231108	153600	3823523980	1897	1897	1897	1897	0
234	20231108	153500	3823523980	1897	1897	1897	1897	0
235	20231108	153400	3823523980	1897	1897	1897	1897	0
236	20231108	153300	3823523980	1897	1897	1897	1897	0
237	20231108	153200	3823523980	1897	1897	1897	1897	0
238	20231108	153100	3823523980	1897	1897	1897	1897	0
239	20231108	153000	3823523980	1897	1897	1897	1897	23120
240	20231108	152900	3779665340	1898	1898	1898	1898	0
241	20231108	152800	3779665340	1898	1898	1898	1898	0
242	20231108	152700	3779665340	1898	1898	1898	1898	0
243	20231108	152600	3779665340	1898	1898	1898	1898	0
244	20231108	152500	3779665340	1898	1898	1898	1898	0
245	20231108	152400	3779665340	1898	1898	1898	1898	0
246	20231108	152300	3779665340	1898	1898	1898	1898	0
247	20231108	152200	3779665340	1898	1898	1898	1898	0
248	20231108	152100	3779665340	1898	1898	1898	1898	0
249	20231108	152000	3779665340	1898	1898	1898	1898	0
250	20231108	151900	3779665340	1898	1901	1901	1898	2560
251	20231108	151800	3774803846	1898	1901	1901	1897	4748
252	20231108	151700	3765790777	1901	1902	1902	1897	4300
253	20231108	151600	3757627292	1902	1901	1902	1901	2219
254	20231108	151500	3753406954	1901	1903	1903	1901	1962
255	20231108	151400	3749676765	1902	1901	1903	1901	2921
256	20231108	151300	3744121913	1902	1898	1902	1897	9880
257	20231108	151200	3725359594	1898	1898	1898	1897	2530
258	20231108	151100	3720558706	1898	1897	1898	1897	1624
259	20231108	151000	3717477933	1897	1896	1897	1896	2062
260	20231108	150900	3713567379	1897	1897	1897	1896	778
261	20231108	150800	3712091937	1897	1895	1897	1895	4867
262	20231108	150700	3702867348	1895	1891	1895	1891	2932
263	20231108	150600	3697315502	1894	1894	1894	1891	2271
264	20231108	150500	3693015331	1894	1894	1894	1890	108
265	20231108	150400	3692811199	1890	1888	1890	1888	3246
266	20231108	150300	3686682619	1887	1890	1890	1887	1314
267	20231108	150200	3684201882	1890	1891	1895	1887	9134
268	20231108	150100	3666947670	1896	1890	1896	1890	134
269	20231108	150000	3666693696	1890	1894	1895	1890	2465
270	20231108	145900	3662028250	1895	1896	1898	1885	31517
271	20231108	145800	3602463774	1895	1898	1899	1895	5942
272	20231108	145700	3591195201	1898	1897	1898	1895	6908
273	20231108	145600	3578092170	1897	1897	1897	1896	677
274	20231108	145500	3576808225	1897	1895	1897	1895	113
275	20231108	145400	3576594070	1896	1894	1896	1894	3065
276	20231108	145300	3570786958	1894	1893	1894	1893	1785
277	20231108	145200	3567406261	1893	1891	1893	1889	4561
278	20231108	145100	3558774337	1891	1888	1891	1888	862
279	20231108	145000	3557146761	1888	1890	1893	1888	1972
280	20231108	144900	3553421634	1889	1889	1889	1889	1
281	20231108	144800	3553419745	1894	1888	1895	1888	1967
282	20231108	144700	3549701194	1894	1887	1895	1887	4218
283	20231108	144600	3541735350	1887	1889	1889	1887	2419
284	20231108	144500	3537169690	1889	1888	1889	1888	2770
285	20231108	144400	3531939893	1886	1887	1888	1886	3776
286	20231108	144300	3524817474	1886	1887	1887	1886	1389
287	20231108	144200	3522196454	1887	1888	1888	1886	120
288	20231108	144100	3521970108	1888	1886	1888	1886	780
289	20231108	144000	3520497968	1886	1886	1886	1885	14025
290	20231108	143900	3494057763	1886	1886	1886	1885	7206
291	20231108	143800	3480468297	1886	1886	1886	1886	0
292	20231108	143700	3480468297	1886	1886	1889	1886	1976
293	20231108	143600	3476741261	1886	1886	1889	1886	6218
294	20231108	143500	3465011998	1886	1890	1890	1886	15622
295	20231108	143400	3435530534	1890	1890	1890	1889	1548
296	20231108	143300	3432605099	1890	1889	1890	1889	4198
297	20231108	143200	3424673991	1889	1890	1890	1889	4404
298	20231108	143100	3416352431	1890	1888	1890	1888	3271
299	20231108	143000	3410174841	1888	1886	1888	1886	5919
300	20231108	142900	3399006295	1885	1887	1888	1885	20139
301	20231108	142800	3361026912	1887	1887	1888	1887	4657
302	20231108	142700	3352239148	1887	1890	1891	1887	8799
303	20231108	142600	3335626584	1890	1891	1891	1890	8231
304	20231108	142500	3320069769	1891	1891	1891	1890	2197
305	20231108	142400	3315916142	1891	1891	1893	1891	7824
306	20231108	142300	3301120918	1891	1891	1894	1891	1834
307	20231108	142200	3297652757	1891	1895	1895	1891	4853
308	20231108	142100	3288459461	1895	1891	1896	1890	1569
309	20231108	142000	3285492272	1896	1893	1896	1890	3638
310	20231108	141900	3278611076	1897	1898	1898	1893	23027
311	20231108	141800	3234994532	1896	1895	1899	1895	1263
312	20231108	141700	3232601062	1896	1900	1900	1895	6740
313	20231108	141600	3219820880	1897	1898	1900	1897	795
314	20231108	141500	3218312656	1900	1900	1900	1899	125
315	20231108	141400	3218075276	1899	1904	1904	1898	14345
316	20231108	141300	3190822651	1901	1901	1904	1901	3346
317	20231108	141200	3184461894	1901	1903	1903	1901	3981
318	20231108	141100	3176893847	1904	1901	1904	1901	4799
319	20231108	141000	3167757151	1903	1899	1903	1899	2748
320	20231108	140900	3162533462	1899	1899	1899	1899	3300
321	20231108	140800	3156266762	1899	1897	1899	1897	1979
322	20231108	140700	3152509891	1898	1897	1898	1897	3968
323	20231108	140600	3144978628	1897	1896	1897	1895	11187
324	20231108	140500	3123773029	1895	1897	1897	1895	2731
325	20231108	140400	3118595223	1895	1897	1897	1895	1365
326	20231108	140300	3116008044	1898	1898	1898	1896	350
327	20231108	140200	3115343750	1898	1894	1898	1894	785
328	20231108	140100	3113855284	1894	1895	1895	1893	3827
329	20231108	140000	3106609943	1895	1896	1898	1895	2782
330	20231108	135900	3101337044	1895	1898	1898	1895	10905
331	20231108	135800	3080659351	1898	1898	1902	1896	11663
332	20231108	135700	3058526440	1898	1900	1902	1898	3162
333	20231108	135600	3052519836	1902	1900	1902	1900	2
334	20231108	135500	3052516034	1902	1900	1902	1900	142
335	20231108	135400	3052246232	1900	1903	1903	1898	3160
336	20231108	135300	3046242527	1900	1900	1903	1898	7832
337	20231108	135200	3031356911	1900	1899	1900	1899	1034
338	20231108	135100	3029392322	1899	1900	1900	1899	487
339	20231108	135000	3028467427	1900	1903	1903	1900	317
340	20231108	134900	3027865118	1898	1903	1903	1898	3166
341	20231108	134800	3021849238	1902	1902	1902	1902	864
342	20231108	134700	3020205910	1902	1903	1903	1902	52
343	20231108	134600	3020106988	1897	1904	1904	1897	5916
344	20231108	134500	3008866817	1904	1904	1904	1904	187
345	20231108	134400	3008510769	1908	1904	1908	1904	541
346	20231108	134300	3007480469	1904	1904	1904	1904	200
347	20231108	134200	3007099669	1904	1903	1904	1900	1971
348	20231108	134100	3003350906	1904	1908	1908	1904	519
349	20231108	134000	3002362695	1909	1908	1909	1908	801
350	20231108	133900	3000833595	1909	1899	1909	1899	16663
351	20231108	133800	2969179746	1899	1896	1899	1896	3823
352	20231108	133700	2961923693	1896	1896	1896	1896	4218
353	20231108	133600	2953926365	1896	1896	1899	1892	782
354	20231108	133500	2952444027	1892	1895	1896	1886	13424
355	20231108	133400	2927045102	1895	1898	1898	1895	11390
356	20231108	133300	2905447698	1899	1899	1899	1898	10068
357	20231108	133200	2886338211	1899	1900	1900	1898	32597
358	20231108	133100	2824409508	1900	1902	1902	1900	9912
359	20231108	133000	2805568970	1902	1906	1906	1902	910
360	20231108	132900	2803838142	1906	1901	1906	1901	40
361	20231108	132800	2803762047	1900	1901	1901	1900	4799
362	20231108	132700	2794641878	1902	1907	1907	1900	18349
363	20231108	132600	2759753285	1904	1907	1907	1903	6303
364	20231108	132500	2747744606	1907	1907	1908	1907	2067
365	20231108	132400	2743802832	1907	1909	1909	1907	3269
366	20231108	132300	2737566158	1909	1909	1909	1908	779
367	20231108	132200	2736079147	1909	1909	1909	1908	1538
368	20231108	132100	2733143110	1909	1909	1909	1909	1304
369	20231108	132000	2730653774	1909	1907	1909	1907	2031
370	20231108	131900	2726780617	1907	1913	1913	1906	5043
371	20231108	131800	2717163215	1913	1913	1913	1910	7278
372	20231108	131700	2703255093	1913	1915	1915	1913	518
373	20231108	131600	2702263435	1916	1916	1916	1914	434
374	20231108	131500	2701432726	1916	1914	1916	1914	3736
375	20231108	131400	2694278817	1914	1913	1914	1913	1260
376	20231108	131300	2691867193	1910	1907	1910	1907	5467
377	20231108	131200	2681433462	1906	1907	1907	1906	1466
378	20231108	131100	2678638059	1907	1905	1907	1905	2463
379	20231108	131000	2673944303	1906	1907	1907	1906	554
380	20231108	130900	2672888350	1908	1908	1908	1908	2796
381	20231108	130800	2667553582	1909	1908	1909	1902	4260
382	20231108	130700	2659439583	1909	1906	1909	1905	251
383	20231108	130600	2658961181	1906	1909	1909	1905	510
384	20231108	130500	2657988141	1908	1902	1908	1900	34006
385	20231108	130400	2593303746	1902	1908	1908	1902	8211
386	20231108	130300	2577671484	1905	1904	1908	1904	2561
387	20231108	130200	2572790568	1905	1908	1908	1905	2876
388	20231108	130100	2567311168	1908	1910	1910	1903	1283
389	20231108	130000	2564867756	1910	1908	1911	1900	22185
390	20231108	125900	2522697560	1906	1913	1914	1906	24674
391	20231108	125800	2475546868	1913	1915	1915	1913	1220
392	20231108	125700	2473212694	1913	1916	1916	1913	20217
393	20231108	125600	2434499929	1916	1916	1916	1915	4003
394	20231108	125500	2426831733	1916	1916	1916	1916	1517
395	20231108	125400	2423925161	1916	1918	1918	1916	16246
396	20231108	125300	2392785028	1918	1918	1919	1918	1424
397	20231108	125200	2390053792	1918	1919	1919	1918	2723
398	20231108	125100	2384828466	1918	1923	1923	1918	6009
399	20231108	125000	2373301946	1920	1920	1923	1920	913
400	20231108	124900	2371548983	1920	1922	1923	1920	7915
401	20231108	124800	2356348462	1923	1923	1923	1923	81
402	20231108	124700	2356192699	1923	1922	1923	1921	130
403	20231108	124600	2355942833	1922	1923	1923	1920	3812
404	20231108	124500	2348619904	1923	1924	1924	1920	21
405	20231108	124400	2348579525	1924	1925	1925	1924	41
406	20231108	124300	2348500605	1925	1925	1925	1918	889
407	20231108	124200	2346794600	1916	1919	1920	1916	10601
408	20231108	124100	2326457685	1920	1918	1920	1917	1811
409	20231108	124000	2322984193	1917	1918	1918	1917	632
410	20231108	123900	2321772400	1918	1919	1919	1918	5199
411	20231108	123800	2311798682	1918	1919	1919	1917	1787
412	20231108	123700	2308371591	1918	1919	1919	1918	4649
413	20231108	123600	2299454206	1919	1918	1919	1918	2232
414	20231108	123500	2295172236	1918	1920	1920	1918	9121
415	20231108	123400	2277661665	1920	1922	1922	1920	2425
416	20231108	123300	2273002750	1922	1921	1922	1920	2761
417	20231108	123200	2267696635	1921	1921	1923	1921	5243
418	20231108	123100	2257624828	1921	1925	1926	1921	3151
419	20231108	123000	2251569827	1925	1927	1927	1925	1636
420	20231108	122900	2248417281	1927	1923	1927	1923	501
421	20231108	122800	2247453854	1923	1923	1923	1922	1150
422	20231108	122700	2245242655	1923	1922	1925	1921	7578
423	20231108	122600	2230677625	1923	1923	1923	1923	1300
424	20231108	122500	2228177725	1923	1926	1926	1923	1057
425	20231108	122400	2226144777	1923	1923	1926	1921	2173
426	20231108	122300	2221969013	1923	1926	1926	1921	5019
427	20231108	122200	2212326352	1921	1925	1926	1915	11633
428	20231108	122100	2189996163	1926	1930	1932	1920	13153
429	20231108	122000	2164701218	1930	1942	1943	1930	58125
430	20231108	121900	2052098000	1943	1942	1943	1942	270
431	20231108	121800	2051573510	1941	1941	1941	1941	9804
432	20231108	121700	2032543946	1942	1943	1946	1941	9530
433	20231108	121600	2014034157	1943	1945	1946	1943	33172
434	20231108	121500	1949545469	1945	1946	1946	1945	1291
435	20231108	121400	1947034471	1945	1955	1955	1945	3102
436	20231108	121300	1941000667	1945	1947	1947	1945	4045
437	20231108	121200	1933131432	1946	1946	1946	1946	0
438	20231108	121100	1933131432	1946	1948	1948	1945	26440
439	20231108	121000	1881668620	1949	1949	1950	1949	8001
440	20231108	120900	1866071670	1948	1950	1950	1948	10519
441	20231108	120800	1845569351	1951	1951	1951	1950	2821
442	20231108	120700	1840067247	1951	1959	1959	1951	241
443	20231108	120600	1839596941	1959	1959	1959	1954	1201
444	20231108	120500	1837249967	1960	1960	1960	1950	4740
445	20231108	120400	1828001997	1960	1963	1963	1955	1128
446	20231108	120300	1825795064	1965	1953	1966	1953	1821
447	20231108	120200	1822231348	1956	1966	1966	1956	521
448	20231108	120100	1821211817	1967	1965	1969	1965	2492
449	20231108	120000	1816312212	1965	1953	1965	1953	2301
450	20231108	115900	1811804934	1952	1954	1954	1952	400
451	20231108	115800	1811023534	1954	1957	1957	1954	251
452	20231108	115700	1810532930	1954	1956	1956	1954	2503
453	20231108	115600	1805637068	1956	1956	1956	1956	1535
454	20231108	115500	1802634608	1956	1956	1956	1956	5205
455	20231108	115400	1792453628	1956	1956	1956	1956	561
456	20231108	115300	1791356312	1955	1950	1955	1950	300
457	20231108	115200	1790770072	1950	1950	1950	1950	339
458	20231108	115100	1790109022	1950	1950	1950	1950	1052
459	20231108	115000	1788057622	1950	1950	1953	1950	374
460	20231108	114900	1787328307	1950	1951	1951	1950	1327
461	20231108	114800	1784740625	1951	1951	1951	1949	13426
462	20231108	114700	1758561625	1951	1956	1956	1951	11502
463	20231108	114600	1736108663	1956	1956	1956	1956	65
464	20231108	114500	1735981523	1956	1956	1956	1956	2
465	20231108	114400	1735977611	1955	1955	1955	1955	2555
466	20231108	114300	1730982586	1955	1955	1955	1955	539
467	20231108	114200	1729928841	1956	1956	1956	1956	517
468	20231108	114100	1728917589	1955	1959	1959	1955	1001
469	20231108	114000	1726960630	1955	1956	1956	1955	5463
470	20231108	113900	1716280405	1957	1956	1957	1955	1684
471	20231108	113800	1712987985	1956	1961	1962	1955	273
472	20231108	113700	1712453976	1963	1963	1963	1963	5
473	20231108	113600	1712444161	1953	1956	1956	1953	2959
474	20231108	113500	1706658776	1956	1957	1957	1956	1622
475	20231108	113400	1703484537	1957	1956	1957	1956	847
476	20231108	113300	1701827731	1957	1961	1961	1957	2775
477	20231108	113200	1696391553	1960	1965	1965	1960	5260
478	20231108	113100	1686060257	1968	1963	1968	1963	289
479	20231108	113000	1685492945	1964	1968	1968	1964	15
480	20231108	112900	1685463453	1964	1965	1968	1963	1096
481	20231108	112800	1683309978	1967	1967	1967	1965	668
482	20231108	112700	1681996042	1967	1964	1967	1964	305
483	20231108	112600	1681396197	1963	1962	1963	1962	125
484	20231108	112500	1681150865	1962	1965	1966	1962	1538
485	20231108	112400	1678127690	1966	1962	1966	1962	1716
486	20231108	112300	1674760790	1962	1962	1965	1961	6788
487	20231108	112200	1661433215	1964	1965	1965	1962	1058
488	20231108	112100	1659355534	1964	1967	1967	1964	1935
489	20231108	112000	1655553826	1966	1967	1967	1966	751
490	20231108	111900	1654077358	1966	1971	1971	1966	243
491	20231108	111800	1653598615	1972	1965	1972	1965	525
492	20231108	111700	1652565423	1965	1965	1965	1962	1243
493	20231108	111600	1650123057	1961	1964	1964	1961	32
494	20231108	111500	1650060244	1964	1960	1964	1960	4019
495	20231108	111400	1642169512	1962	1963	1963	1962	1659
496	20231108	111300	1638914454	1962	1956	1962	1956	3039
497	20231108	111200	1632963793	1956	1955	1956	1955	2582
498	20231108	111100	1627913864	1955	1951	1955	1951	870
499	20231108	111000	1626214682	1951	1951	1951	1951	0
500	20231108	110900	1626214682	1951	1951	1951	1951	1320
501	20231108	110800	1623639362	1951	1951	1954	1951	1080
502	20231108	110700	1621531415	1951	1951	1951	1951	2136
503	20231108	110600	1617364079	1951	1952	1955	1951	1772
504	20231108	110500	1613906149	1952	1956	1956	1952	665
505	20231108	110400	1612606856	1952	1954	1954	1952	2293
506	20231108	110300	1608128938	1954	1956	1956	1954	4794
507	20231108	110200	1598755845	1955	1954	1955	1954	1668
508	20231108	110100	1595496003	1954	1954	1954	1954	30
509	20231108	110000	1595437383	1953	1953	1953	1953	566
510	20231108	105900	1594331985	1953	1953	1953	1953	2364
511	20231108	105800	1589715093	1954	1952	1954	1952	511
512	20231108	105700	1588717609	1954	1953	1954	1952	1060
513	20231108	105600	1586647943	1953	1953	1954	1953	308
514	20231108	105500	1586046406	1954	1954	1954	1954	4
515	20231108	105400	1586038590	1955	1955	1955	1955	1500
516	20231108	105300	1583106090	1955	1955	1955	1950	1720
517	20231108	105200	1579743990	1955	1955	1955	1955	1
518	20231108	105100	1579742035	1947	1948	1949	1947	2901
519	20231108	105000	1574088197	1949	1947	1949	1947	51
520	20231108	104900	1573988898	1947	1949	1949	1946	189
521	20231108	104800	1573621063	1947	1945	1950	1945	330
522	20231108	104700	1572978445	1947	1948	1948	1944	16484
523	20231108	104600	1540911102	1947	1952	1952	1947	5574
524	20231108	104500	1530052660	1957	1955	1957	1952	1141
525	20231108	104400	1527821733	1958	1948	1958	1947	4696
526	20231108	104300	1518666746	1948	1947	1948	1946	702
527	20231108	104200	1517300096	1947	1947	1947	1946	3117
528	20231108	104100	1511233310	1947	1948	1948	1947	727
529	20231108	104000	1509817756	1948	1947	1948	1947	425
530	20231108	103900	1508989971	1948	1947	1948	1946	1106
531	20231108	103800	1506836815	1947	1947	1948	1947	6086
532	20231108	103700	1494987213	1947	1949	1949	1947	1679
533	20231108	103600	1491717004	1946	1949	1955	1946	8493
534	20231108	103500	1475174483	1949	1950	1950	1949	227
535	20231108	103400	1474731841	1949	1948	1950	1946	21997
536	20231108	103300	1431888633	1948	1948	1949	1948	430
537	20231108	103200	1431050983	1948	1949	1950	1947	16963
538	20231108	103100	1398013473	1949	1951	1951	1949	3794
539	20231108	103000	1390616844	1951	1957	1958	1950	2875
540	20231108	102900	1385007874	1959	1950	1959	1950	2465
541	20231108	102800	1380200674	1950	1947	1950	1947	236
542	20231108	102700	1379741122	1946	1945	1950	1945	6554
543	20231108	102600	1366973915	1945	1954	1965	1944	34508
544	20231108	102500	1299680647	1954	1954	1965	1954	9839
545	20231108	102400	1280440806	1953	1954	1956	1953	4559
546	20231108	102300	1271529094	1954	1952	1955	1952	2950
547	20231108	102200	1265769622	1951	1955	1957	1950	10288
548	20231108	102100	1245681899	1957	1963	1963	1952	4047
549	20231108	102000	1237769070	1962	1977	1977	1950	35319
550	20231108	101900	1168260621	1978	1980	1980	1977	1670
551	20231108	101800	1164954175	1980	1980	1980	1973	16807
552	20231108	101700	1131716051	1978	1980	1982	1977	4252
553	20231108	101600	1123291656	1980	1986	1986	1976	40138
554	20231108	101500	1043720497	1986	1990	1990	1986	8091
555	20231108	101400	1027651254	1988	1987	1990	1986	1910
556	20231108	101300	1023855708	1987	1988	1988	1986	4610
557	20231108	101200	1014699594	1987	1992	1992	1987	8259
558	20231108	101100	998279510	1992	1993	1993	1988	1006
559	20231108	101000	996279548	1988	1988	1988	1988	239
560	20231108	100900	995804416	1988	1988	1988	1988	802
561	20231108	100800	994210040	1995	1985	1995	1985	1725
562	20231108	100700	990782755	1985	1988	1988	1985	3648
563	20231108	100600	983537855	1995	1990	1995	1987	1736
564	20231108	100500	980083618	1990	1998	1998	1988	6135
565	20231108	100400	967875203	1998	1997	1998	1991	1320
566	20231108	100300	965238159	1998	1992	2000	1992	2793
567	20231108	100200	959656196	1985	1983	1985	1983	3370
568	20231108	100100	952973276	1983	1992	1992	1982	11525
569	20231108	100000	930094122	1987	1997	1997	1987	39858
570	20231108	095900	850659847	1996	2000	2000	1996	11526
571	20231108	095800	827641570	1999	2005	2005	1999	2809
572	20231108	095700	822023551	2005	2005	2005	2005	1359
573	20231108	095600	819298756	2005	2000	2010	2000	3269
574	20231108	095500	812758661	2000	2000	2005	2000	3256
575	20231108	095400	806234391	2000	1999	2000	1999	3801
576	20231108	095300	798632451	1999	2005	2005	1999	2694
577	20231108	095200	793247053	2005	2005	2005	1999	4315
578	20231108	095100	784618864	2000	2010	2010	2000	2193
579	20231108	095000	780229394	2005	2005	2005	2005	3019
580	20231108	094900	774176299	2005	2005	2005	2005	799
581	20231108	094800	772574304	2020	2020	2020	2010	2769
582	20231108	094700	767008264	2020	2015	2020	2015	2031
583	20231108	094600	762915749	2015	2020	2025	2015	7130
584	20231108	094500	748512744	2020	2015	2020	2015	3925
585	20231108	094400	740588989	2015	2015	2020	2015	12051
586	20231108	094300	716265974	2020	2015	2020	2015	11595
587	20231108	094200	692878439	2015	2000	2015	2000	5962
588	20231108	094100	680923779	2000	2000	2010	2000	1685
589	20231108	094000	677548259	2000	2000	2000	2000	464
590	20231108	093900	676620259	2000	2015	2015	2000	970
591	20231108	093800	674679544	2015	2020	2020	1995	20275
592	20231108	093700	634128322	2020	2015	2020	2005	3504
593	20231108	093600	627084022	2015	2015	2020	2015	2428
594	20231108	093500	622187202	2015	2020	2020	2015	5350
595	20231108	093400	611402882	2020	2015	2020	2015	6615
596	20231108	093300	598046212	2020	2020	2020	2015	1653
597	20231108	093200	594713027	2020	2020	2020	2015	3792
598	20231108	093100	587053567	2020	2020	2025	2020	11983
599	20231108	093000	562812777	2020	2010	2020	2005	19342
600	20231108	092900	523941177	2005	2000	2005	2000	10829
601	20231108	092800	502237437	2000	2005	2005	2000	336
602	20231108	092700	501563962	2005	2005	2005	2000	15935
603	20231108	092600	469692357	2005	2005	2005	2000	2583
604	20231108	092500	464519197	2000	2000	2000	1996	1489
605	20231108	092400	461545833	2000	2000	2005	1996	2732
606	20231108	092300	456081943	2000	2000	2000	1994	7673
607	20231108	092200	440753751	2000	2000	2000	1998	7625
608	20231108	092100	425504151	2000	2010	2010	2000	4024
609	20231108	092000	417421841	2005	2005	2010	2005	2994
610	20231108	091900	411418771	2005	2010	2010	1995	17692
611	20231108	091800	376053717	2010	1999	2010	1998	11474
612	20231108	091700	353099693	2000	2000	2000	2000	2735
613	20231108	091600	347629693	2000	2005	2005	2000	2383
614	20231108	091500	342860578	2010	2000	2015	2000	12516
615	20231108	091400	317685708	2005	1999	2010	1992	37288
616	20231108	091300	243112031	1998	2000	2005	1998	5241
617	20231108	091200	232633853	1997	1997	1997	1997	3074
618	20231108	091100	226495075	2000	2000	2000	2000	1894
619	20231108	091000	222707075	2000	1995	2000	1992	14346
620	20231108	090900	194080404	1996	2005	2005	1996	38541
621	20231108	090800	116982846	2005	2000	2005	1997	2045
622	20231108	090700	112890996	1997	2000	2010	1996	8991
623	20231108	090600	94871169	2000	2005	2005	1997	9264
624	20231108	090500	76334291	2005	2000	2010	2000	3387
625	20231108	090400	69557916	2000	2005	2010	2000	9425
626	20231108	090300	50677991	2010	2005	2010	2005	2805
627	20231108	090200	45040196	2010	2010	2015	2005	2198
628	20231108	090100	40619486	2010	2000	2010	1997	11358
629	20231108	090000	17867240	2000	2015	2020	2000	8888