KissMeData/057680/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	193500	2701395808	1907	1907	1907	1907	23039
3	20231127	193400	2701395808	1907	1907	1907	1907	0
4	20231127	193300	2701395808	1907	1907	1907	1907	0
5	20231127	193200	2701395808	1907	1907	1907	1907	0
6	20231127	193100	2701395808	1907	1907	1907	1907	0
7	20231127	193000	2701395808	1907	1907	1907	1907	0
8	20231127	192900	2701395808	1907	1907	1907	1907	0
9	20231127	192800	2701395808	1907	1907	1907	1907	0
10	20231127	192700	2701395808	1907	1907	1907	1907	0
11	20231127	192600	2701395808	1907	1907	1907	1907	0
12	20231127	192500	2701395808	1907	1907	1907	1907	0
13	20231127	192400	2701395808	1907	1907	1907	1907	0
14	20231127	192300	2701395808	1907	1907	1907	1907	0
15	20231127	192200	2701395808	1907	1907	1907	1907	0
16	20231127	192100	2701395808	1907	1907	1907	1907	0
17	20231127	192000	2701395808	1907	1907	1907	1907	0
18	20231127	191900	2701395808	1907	1907	1907	1907	0
19	20231127	191800	2701395808	1907	1907	1907	1907	0
20	20231127	191700	2701395808	1907	1907	1907	1907	0
21	20231127	191600	2701395808	1907	1907	1907	1907	0
22	20231127	191500	2701395808	1907	1907	1907	1907	0
23	20231127	191400	2701395808	1907	1907	1907	1907	0
24	20231127	191300	2701395808	1907	1907	1907	1907	0
25	20231127	191200	2701395808	1907	1907	1907	1907	0
26	20231127	191100	2701395808	1907	1907	1907	1907	0
27	20231127	191000	2701395808	1907	1907	1907	1907	0
28	20231127	190900	2701395808	1907	1907	1907	1907	0
29	20231127	190800	2701395808	1907	1907	1907	1907	0
30	20231127	190700	2701395808	1907	1907	1907	1907	0
31	20231127	190600	2701395808	1907	1907	1907	1907	0
32	20231127	190500	2701395808	1907	1907	1907	1907	23039
33	20231127	190400	2701395808	1907	1907	1907	1907	0
34	20231127	190300	2701395808	1907	1907	1907	1907	0
35	20231127	190200	2701395808	1907	1907	1907	1907	0
36	20231127	190100	2701395808	1907	1907	1907	1907	0
37	20231127	190000	2701395808	1907	1907	1907	1907	0
38	20231127	185900	2701395808	1907	1907	1907	1907	0
39	20231127	185800	2701395808	1907	1907	1907	1907	0
40	20231127	185700	2701395808	1907	1907	1907	1907	0
41	20231127	185600	2701395808	1907	1907	1907	1907	0
42	20231127	185500	2701395808	1907	1907	1907	1907	0
43	20231127	185400	2701395808	1907	1907	1907	1907	0
44	20231127	185300	2701395808	1907	1907	1907	1907	0
45	20231127	185200	2701395808	1907	1907	1907	1907	0
46	20231127	185100	2701395808	1907	1907	1907	1907	0
47	20231127	185000	2701395808	1907	1907	1907	1907	0
48	20231127	184900	2701395808	1907	1907	1907	1907	0
49	20231127	184800	2701395808	1907	1907	1907	1907	0
50	20231127	184700	2701395808	1907	1907	1907	1907	0
51	20231127	184600	2701395808	1907	1907	1907	1907	0
52	20231127	184500	2701395808	1907	1907	1907	1907	0
53	20231127	184400	2701395808	1907	1907	1907	1907	0
54	20231127	184300	2701395808	1907	1907	1907	1907	0
55	20231127	184200	2701395808	1907	1907	1907	1907	0
56	20231127	184100	2701395808	1907	1907	1907	1907	0
57	20231127	184000	2701395808	1907	1907	1907	1907	0
58	20231127	183900	2701395808	1907	1907	1907	1907	0
59	20231127	183800	2701395808	1907	1907	1907	1907	0
60	20231127	183700	2701395808	1907	1907	1907	1907	0
61	20231127	183600	2701395808	1907	1907	1907	1907	0
62	20231127	183500	2701395808	1907	1907	1907	1907	23039
63	20231127	183400	2701395808	1907	1907	1907	1907	0
64	20231127	183300	2701395808	1907	1907	1907	1907	0
65	20231127	183200	2701395808	1907	1907	1907	1907	0
66	20231127	183100	2701395808	1907	1907	1907	1907	0
67	20231127	183000	2701395808	1907	1907	1907	1907	0
68	20231127	182900	2701395808	1907	1907	1907	1907	0
69	20231127	182800	2701395808	1907	1907	1907	1907	0
70	20231127	182700	2701395808	1907	1907	1907	1907	0
71	20231127	182600	2701395808	1907	1907	1907	1907	0
72	20231127	182500	2701395808	1907	1907	1907	1907	0
73	20231127	182400	2701395808	1907	1907	1907	1907	0
74	20231127	182300	2701395808	1907	1907	1907	1907	0
75	20231127	182200	2701395808	1907	1907	1907	1907	0
76	20231127	182100	2701395808	1907	1907	1907	1907	0
77	20231127	182000	2701395808	1907	1907	1907	1907	0
78	20231127	181900	2701395808	1907	1907	1907	1907	0
79	20231127	181800	2701395808	1907	1907	1907	1907	0
80	20231127	181700	2701395808	1907	1907	1907	1907	0
81	20231127	181600	2701395808	1907	1907	1907	1907	0
82	20231127	181500	2701395808	1907	1907	1907	1907	0
83	20231127	181400	2701395808	1907	1907	1907	1907	0
84	20231127	181300	2701395808	1907	1907	1907	1907	0
85	20231127	181200	2701395808	1907	1907	1907	1907	0
86	20231127	181100	2701395808	1907	1907	1907	1907	0
87	20231127	181000	2701395808	1907	1907	1907	1907	0
88	20231127	180900	2701395808	1907	1907	1907	1907	0
89	20231127	180800	2701395808	1907	1907	1907	1907	0
90	20231127	180700	2701395808	1907	1907	1907	1907	0
91	20231127	180600	2701395808	1907	1907	1907	1907	0
92	20231127	180500	2701395808	1907	1907	1907	1907	23039
93	20231127	180400	2701395808	1907	1907	1907	1907	0
94	20231127	180300	2701395808	1907	1907	1907	1907	0
95	20231127	180200	2701395808	1907	1907	1907	1907	0
96	20231127	180100	2701395808	1907	1907	1907	1907	0
97	20231127	180000	2701395808	1907	1907	1907	1907	0
98	20231127	175900	2701395808	1907	1907	1907	1907	0
99	20231127	175800	2701395808	1907	1907	1907	1907	0
100	20231127	175700	2701395808	1907	1907	1907	1907	0
101	20231127	175600	2701395808	1907	1907	1907	1907	0
102	20231127	175500	2701395808	1907	1907	1907	1907	0
103	20231127	175400	2701395808	1907	1907	1907	1907	0
104	20231127	175300	2701395808	1907	1907	1907	1907	0
105	20231127	175200	2701395808	1907	1907	1907	1907	0
106	20231127	175100	2701395808	1907	1907	1907	1907	0
107	20231127	175000	2701395808	1907	1907	1907	1907	0
108	20231127	174900	2701395808	1907	1907	1907	1907	0
109	20231127	174800	2701395808	1907	1907	1907	1907	0
110	20231127	174700	2701395808	1907	1907	1907	1907	0
111	20231127	174600	2701395808	1907	1907	1907	1907	0
112	20231127	174500	2701395808	1907	1907	1907	1907	0
113	20231127	174400	2701395808	1907	1907	1907	1907	0
114	20231127	174300	2701395808	1907	1907	1907	1907	0
115	20231127	174200	2701395808	1907	1907	1907	1907	0
116	20231127	174100	2701395808	1907	1907	1907	1907	0
117	20231127	174000	2701395808	1907	1907	1907	1907	0
118	20231127	173900	2701395808	1907	1907	1907	1907	0
119	20231127	173800	2701395808	1907	1907	1907	1907	0
120	20231127	173700	2701395808	1907	1907	1907	1907	0
121	20231127	173600	2701395808	1907	1907	1907	1907	0
122	20231127	173500	2701395808	1907	1907	1907	1907	23039
123	20231127	173400	2701395808	1907	1907	1907	1907	0
124	20231127	173300	2701395808	1907	1907	1907	1907	0
125	20231127	173200	2701395808	1907	1907	1907	1907	0
126	20231127	173100	2701395808	1907	1907	1907	1907	0
127	20231127	173000	2701395808	1907	1907	1907	1907	0
128	20231127	172900	2701395808	1907	1907	1907	1907	0
129	20231127	172800	2701395808	1907	1907	1907	1907	0
130	20231127	172700	2701395808	1907	1907	1907	1907	0
131	20231127	172600	2701395808	1907	1907	1907	1907	0
132	20231127	172500	2701395808	1907	1907	1907	1907	0
133	20231127	172400	2701395808	1907	1907	1907	1907	0
134	20231127	172300	2701395808	1907	1907	1907	1907	0
135	20231127	172200	2701395808	1907	1907	1907	1907	0
136	20231127	172100	2701395808	1907	1907	1907	1907	0
137	20231127	172000	2701395808	1907	1907	1907	1907	0
138	20231127	171900	2701395808	1907	1907	1907	1907	0
139	20231127	171800	2701395808	1907	1907	1907	1907	0
140	20231127	171700	2701395808	1907	1907	1907	1907	0
141	20231127	171600	2701395808	1907	1907	1907	1907	0
142	20231127	171500	2701395808	1907	1907	1907	1907	0
143	20231127	171400	2701395808	1907	1907	1907	1907	0
144	20231127	171300	2701395808	1907	1907	1907	1907	0
145	20231127	171200	2701395808	1907	1907	1907	1907	0
146	20231127	171100	2701395808	1907	1907	1907	1907	0
147	20231127	171000	2701395808	1907	1907	1907	1907	0
148	20231127	170900	2701395808	1907	1907	1907	1907	0
149	20231127	170800	2701395808	1907	1907	1907	1907	0
150	20231127	170700	2701395808	1907	1907	1907	1907	0
151	20231127	170600	2701395808	1907	1907	1907	1907	0
152	20231127	170500	2701395808	1907	1907	1907	1907	23039
153	20231127	170400	2701395808	1907	1907	1907	1907	0
154	20231127	170300	2701395808	1907	1907	1907	1907	0
155	20231127	170200	2701395808	1907	1907	1907	1907	0
156	20231127	170100	2701395808	1907	1907	1907	1907	0
157	20231127	170000	2701395808	1907	1907	1907	1907	0
158	20231127	165900	2701395808	1907	1907	1907	1907	0
159	20231127	165800	2701395808	1907	1907	1907	1907	0
160	20231127	165700	2701395808	1907	1907	1907	1907	0
161	20231127	165600	2701395808	1907	1907	1907	1907	0
162	20231127	165500	2701395808	1907	1907	1907	1907	0
163	20231127	165400	2701395808	1907	1907	1907	1907	0
164	20231127	165300	2701395808	1907	1907	1907	1907	0
165	20231127	165200	2701395808	1907	1907	1907	1907	0
166	20231127	165100	2701395808	1907	1907	1907	1907	0
167	20231127	165000	2701395808	1907	1907	1907	1907	0
168	20231127	164900	2701395808	1907	1907	1907	1907	0
169	20231127	164800	2701395808	1907	1907	1907	1907	0
170	20231127	164700	2701395808	1907	1907	1907	1907	0
171	20231127	164600	2701395808	1907	1907	1907	1907	0
172	20231127	164500	2701395808	1907	1907	1907	1907	0
173	20231127	164400	2701395808	1907	1907	1907	1907	0
174	20231127	164300	2701395808	1907	1907	1907	1907	0
175	20231127	164200	2701395808	1907	1907	1907	1907	0
176	20231127	164100	2701395808	1907	1907	1907	1907	0
177	20231127	164000	2701395808	1907	1907	1907	1907	0
178	20231127	163900	2701395808	1907	1907	1907	1907	0
179	20231127	163800	2701395808	1907	1907	1907	1907	0
180	20231127	163700	2701395808	1907	1907	1907	1907	0
181	20231127	163600	2701395808	1907	1907	1907	1907	0
182	20231127	163500	2701395808	1907	1907	1907	1907	23039
183	20231127	163400	2701395808	1907	1907	1907	1907	0
184	20231127	163300	2701395808	1907	1907	1907	1907	0
185	20231127	163200	2701395808	1907	1907	1907	1907	0
186	20231127	163100	2701395808	1907	1907	1907	1907	0
187	20231127	163000	2701395808	1907	1907	1907	1907	0
188	20231127	162900	2701395808	1907	1907	1907	1907	0
189	20231127	162800	2701395808	1907	1907	1907	1907	0
190	20231127	162700	2701395808	1907	1907	1907	1907	0
191	20231127	162600	2701395808	1907	1907	1907	1907	0
192	20231127	162500	2701395808	1907	1907	1907	1907	0
193	20231127	162400	2701395808	1907	1907	1907	1907	0
194	20231127	162300	2701395808	1907	1907	1907	1907	0
195	20231127	162200	2701395808	1907	1907	1907	1907	0
196	20231127	162100	2701395808	1907	1907	1907	1907	0
197	20231127	162000	2701395808	1907	1907	1907	1907	0
198	20231127	161900	2701395808	1907	1907	1907	1907	0
199	20231127	161800	2701395808	1907	1907	1907	1907	0
200	20231127	161700	2701395808	1907	1907	1907	1907	0
201	20231127	161600	2701395808	1907	1907	1907	1907	0
202	20231127	161500	2701395808	1907	1907	1907	1907	0
203	20231127	161400	2701395808	1907	1907	1907	1907	0
204	20231127	161300	2701395808	1907	1907	1907	1907	0
205	20231127	161200	2701395808	1907	1907	1907	1907	0
206	20231127	161100	2701395808	1907	1907	1907	1907	0
207	20231127	161000	2701395808	1907	1907	1907	1907	0
208	20231127	160900	2701395808	1907	1907	1907	1907	0
209	20231127	160800	2701395808	1907	1907	1907	1907	0
210	20231127	160700	2701395808	1907	1907	1907	1907	0
211	20231127	160600	2701395808	1907	1907	1907	1907	0
212	20231127	160500	2701395808	1907	1907	1907	1907	23039
213	20231127	160400	2701395808	1907	1907	1907	1907	0
214	20231127	160300	2701395808	1907	1907	1907	1907	0
215	20231127	160200	2701395808	1907	1907	1907	1907	0
216	20231127	160100	2701395808	1907	1907	1907	1907	0
217	20231127	160000	2701395808	1907	1907	1907	1907	0
218	20231127	155900	2701395808	1907	1907	1907	1907	0
219	20231127	155800	2701395808	1907	1907	1907	1907	0
220	20231127	155700	2701395808	1907	1907	1907	1907	0
221	20231127	155600	2701395808	1907	1907	1907	1907	0
222	20231127	155500	2701395808	1907	1907	1907	1907	0
223	20231127	155400	2701395808	1907	1907	1907	1907	0
224	20231127	155300	2701395808	1907	1907	1907	1907	0
225	20231127	155200	2701395808	1907	1907	1907	1907	0
226	20231127	155100	2701395808	1907	1907	1907	1907	0
227	20231127	155000	2701395808	1907	1907	1907	1907	0
228	20231127	154900	2701395808	1907	1907	1907	1907	0
229	20231127	154800	2701395808	1907	1907	1907	1907	0
230	20231127	154700	2701395808	1907	1907	1907	1907	0
231	20231127	154600	2701395808	1907	1907	1907	1907	0
232	20231127	154500	2701395808	1907	1907	1907	1907	0
233	20231127	154400	2701395808	1907	1907	1907	1907	0
234	20231127	154300	2701395808	1907	1907	1907	1907	0
235	20231127	154200	2701395808	1907	1907	1907	1907	0
236	20231127	154100	2701395808	1907	1907	1907	1907	0
237	20231127	154000	2701395808	1907	1907	1907	1907	0
238	20231127	153900	2701395808	1907	1907	1907	1907	0
239	20231127	153800	2701395808	1907	1907	1907	1907	0
240	20231127	153700	2701395808	1907	1907	1907	1907	0
241	20231127	153600	2701395808	1907	1907	1907	1907	0
242	20231127	153500	2701395808	1907	1907	1907	1907	23039
243	20231127	153400	2701395808	1907	1907	1907	1907	0
244	20231127	153300	2701395808	1907	1907	1907	1907	0
245	20231127	153200	2701395808	1907	1907	1907	1907	0
246	20231127	153100	2701395808	1907	1907	1907	1907	0
247	20231127	153000	2701395808	1907	1907	1907	1907	23039
248	20231127	152900	2657460435	1914	1914	1914	1914	0
249	20231127	152800	2657460435	1914	1914	1914	1914	0
250	20231127	152700	2657460435	1914	1914	1914	1914	0
251	20231127	152600	2657460435	1914	1914	1914	1914	0
252	20231127	152500	2657460435	1914	1914	1914	1914	0
253	20231127	152400	2657460435	1914	1914	1914	1914	0
254	20231127	152300	2657460435	1914	1914	1914	1914	0
255	20231127	152200	2657460435	1914	1914	1914	1914	0
256	20231127	152100	2657460435	1914	1914	1914	1914	0
257	20231127	152000	2657460435	1914	1914	1914	1914	0
258	20231127	151900	2657460435	1914	1911	1914	1909	951
259	20231127	151800	2655644086	1915	1914	1915	1910	1171
260	20231127	151700	2653403237	1910	1910	1915	1910	3679
261	20231127	151600	2646374747	1910	1917	1917	1910	3277
262	20231127	151500	2640109516	1917	1913	1917	1913	1474
263	20231127	151400	2637284134	1913	1905	1913	1905	14529
264	20231127	151300	2609588606	1905	1910	1913	1905	11584
265	20231127	151200	2587482973	1914	1917	1917	1910	5946
266	20231127	151100	2576120306	1915	1917	1917	1915	309
267	20231127	151000	2575528553	1917	1916	1917	1915	581
268	20231127	150900	2574415528	1916	1915	1916	1914	5684
269	20231127	150800	2563526759	1915	1916	1916	1915	2975
270	20231127	150700	2557827352	1916	1916	1916	1916	2000
271	20231127	150600	2553995352	1916	1918	1918	1916	1787
272	20231127	150500	2550569528	1919	1919	1919	1919	130
273	20231127	150400	2550320058	1917	1917	1917	1917	1860
274	20231127	150300	2546754438	1919	1919	1919	1917	4306
275	20231127	150200	2538496775	1919	1919	1919	1919	1844
276	20231127	150100	2534958139	1919	1920	1921	1919	8344
277	20231127	150000	2518939610	1920	1924	1924	1920	6287
278	20231127	145900	2506861437	1925	1925	1925	1924	97
279	20231127	145800	2506674764	1925	1927	1927	1925	4672
280	20231127	145700	2497678325	1927	1927	1927	1927	0
281	20231127	145600	2497678325	1927	1934	1934	1927	79
282	20231127	145500	2497526015	1927	1934	1934	1927	250
283	20231127	145400	2497044230	1935	1935	1935	1935	6
284	20231127	145300	2497032620	1935	1935	1935	1935	3
285	20231127	145200	2497026815	1935	1935	1935	1934	85
286	20231127	145100	2496862350	1935	1935	1935	1935	0
287	20231127	145000	2496862350	1935	1932	1935	1925	2112
288	20231127	144900	2492788652	1932	1932	1932	1932	13
289	20231127	144800	2492763536	1932	1931	1932	1931	441
290	20231127	144700	2491911786	1931	1931	1931	1931	1
291	20231127	144600	2491909855	1929	1925	1929	1925	341
292	20231127	144500	2491252164	1925	1925	1925	1925	1
293	20231127	144400	2491250239	1928	1928	1928	1928	10
294	20231127	144300	2491230959	1929	1927	1929	1927	264
295	20231127	144200	2490722099	1927	1926	1927	1926	1111
296	20231127	144100	2488582300	1926	1923	1926	1923	152
297	20231127	144000	2488290001	1923	1923	1924	1922	1392
298	20231127	143900	2485613619	1923	1923	1923	1922	63
299	20231127	143800	2485492513	1923	1923	1923	1922	217
300	20231127	143700	2485075422	1923	1923	1923	1923	11
301	20231127	143600	2485054269	1923	1922	1923	1922	1099
302	20231127	143500	2482941989	1922	1923	1923	1922	285
303	20231127	143400	2482394019	1923	1922	1923	1922	323
304	20231127	143300	2481773151	1923	1923	1923	1923	1107
305	20231127	143200	2479644390	1923	1925	1925	1923	1853
306	20231127	143100	2476080201	1925	1925	1925	1925	73
307	20231127	143000	2475939676	1925	1925	1925	1925	65
308	20231127	142900	2475814551	1925	1925	1925	1925	530
309	20231127	142800	2474794301	1925	1925	1925	1925	1
310	20231127	142700	2474792376	1925	1925	1925	1925	10
311	20231127	142600	2474773126	1925	1925	1925	1925	454
312	20231127	142500	2473899176	1925	1925	1925	1925	69
313	20231127	142400	2473766351	1925	1925	1925	1925	3028
314	20231127	142300	2467937451	1926	1926	1926	1926	48
315	20231127	142200	2467845003	1927	1926	1927	1925	1474
316	20231127	142100	2465005795	1926	1927	1927	1925	205
317	20231127	142000	2464610965	1926	1925	1928	1925	755
318	20231127	141900	2463157489	1928	1928	1928	1926	2282
319	20231127	141800	2458760546	1929	1929	1929	1929	2
320	20231127	141700	2458756688	1929	1929	1929	1928	231
321	20231127	141600	2458311306	1928	1930	1930	1928	1504
322	20231127	141500	2455411586	1931	1930	1931	1928	321
323	20231127	141400	2454792177	1930	1930	1930	1930	0
324	20231127	141300	2454792177	1930	1930	1930	1930	0
325	20231127	141200	2454792177	1930	1930	1930	1930	500
326	20231127	141100	2453827177	1931	1931	1931	1931	1
327	20231127	141000	2453825246	1926	1931	1932	1926	1941
328	20231127	140900	2450080882	1926	1930	1930	1926	3929
329	20231127	140800	2442510753	1932	1932	1932	1932	0
330	20231127	140700	2442510753	1932	1927	1932	1927	687
331	20231127	140600	2441185414	1927	1927	1927	1927	2
332	20231127	140500	2441181560	1927	1927	1927	1927	626
333	20231127	140400	2439975258	1932	1932	1932	1932	7
334	20231127	140300	2439961734	1932	1926	1932	1926	678
335	20231127	140200	2438655900	1927	1928	1928	1927	93
336	20231127	140100	2438476669	1927	1929	1929	1927	5718
337	20231127	140000	2427452275	1930	1930	1930	1930	3161
338	20231127	135900	2421351545	1931	1931	1931	1931	1146
339	20231127	135800	2419138619	1938	1938	1938	1938	0
340	20231127	135700	2419138619	1938	1931	1938	1930	1492
341	20231127	135600	2416258030	1931	1930	1938	1930	205
342	20231127	135500	2415862170	1935	1930	1940	1929	187
343	20231127	135400	2415500901	1940	1933	1940	1930	9647
344	20231127	135300	2396872270	1933	1933	1933	1933	1
345	20231127	135200	2396870337	1940	1940	1940	1940	1
346	20231127	135100	2396868397	1933	1933	1933	1933	259
347	20231127	135000	2396367750	1933	1935	1935	1933	67
348	20231127	134900	2396238177	1935	1935	1935	1935	116
349	20231127	134800	2396013717	1938	1939	1939	1938	118
350	20231127	134700	2395785032	1942	1942	1942	1942	5
351	20231127	134600	2395775322	1943	1938	1943	1938	1103
352	20231127	134500	2393635146	1937	1935	1937	1935	292
353	20231127	134400	2393070078	1935	1934	1935	1934	833
354	20231127	134300	2391458333	1931	1934	1935	1931	1066
355	20231127	134200	2389399058	1934	1934	1934	1934	628
356	20231127	134100	2388184506	1931	1931	1931	1931	0
357	20231127	134000	2388184506	1931	1931	1931	1931	500
358	20231127	133900	2387219006	1930	1931	1931	1930	2402
359	20231127	133800	2382582844	1931	1931	1931	1931	719
360	20231127	133700	2381194455	1931	1931	1931	1931	0
361	20231127	133600	2381194455	1931	1931	1931	1931	161
362	20231127	133500	2380883564	1931	1931	1931	1928	648
363	20231127	133400	2379632279	1931	1928	1931	1927	1405
364	20231127	133300	2376921040	1927	1927	1928	1927	839
365	20231127	133200	2375304086	1927	1926	1927	1926	810
366	20231127	133100	2373743718	1927	1930	1930	1925	21141
367	20231127	133000	2332958245	1930	1934	1934	1930	426
368	20231127	132900	2332135626	1934	1934	1934	1934	95
369	20231127	132800	2331951896	1934	1931	1934	1931	791
370	20231127	132700	2330424469	1931	1933	1935	1931	5817
371	20231127	132600	2319187753	1933	1936	1936	1933	7107
372	20231127	132500	2305438784	1935	1938	1938	1935	15327
373	20231127	132400	2275755347	1939	1939	1940	1939	1526
374	20231127	132300	2272796420	1939	1939	1939	1939	20
375	20231127	132200	2272757640	1939	1942	1942	1939	2533
376	20231127	132100	2267845865	1940	1942	1943	1940	13611
377	20231127	132000	2241429525	1942	1943	1943	1942	1828
378	20231127	131900	2237879213	1943	1944	1944	1943	39
379	20231127	131800	2237803427	1944	1944	1944	1944	1
380	20231127	131700	2237801483	1944	1945	1945	1944	96
381	20231127	131600	2237614837	1944	1944	1944	1944	0
382	20231127	131500	2237614837	1944	1951	1951	1944	240
383	20231127	131400	2237147719	1952	1952	1952	1952	1
384	20231127	131300	2237145767	1948	1948	1948	1948	34
385	20231127	131200	2237079535	1948	1948	1948	1948	281
386	20231127	131100	2236532147	1948	1948	1948	1948	945
387	20231127	131000	2234691287	1947	1949	1949	1947	1546
388	20231127	130900	2231679408	1953	1958	1958	1953	69
389	20231127	130800	2231544349	1947	1947	1947	1947	0
390	20231127	130700	2231544349	1947	1947	1947	1947	51
391	20231127	130600	2231445052	1959	1959	1959	1959	0
392	20231127	130500	2231445052	1959	1950	1959	1950	780
393	20231127	130400	2229923872	1949	1945	1950	1945	1585
394	20231127	130300	2226835198	1945	1942	1945	1942	526
395	20231127	130200	2225812857	1944	1944	1944	1943	545
396	20231127	130100	2224753896	1943	1943	1943	1943	66
397	20231127	130000	2224625658	1943	1943	1943	1943	0
398	20231127	125900	2224625658	1943	1943	1943	1943	25
399	20231127	125800	2224577083	1943	1943	1943	1943	83
400	20231127	125700	2224415814	1943	1943	1943	1943	1
401	20231127	125600	2224413871	1940	1940	1940	1940	510
402	20231127	125500	2223424471	1941	1941	1941	1941	1
403	20231127	125400	2223422530	1940	1940	1940	1940	1222
404	20231127	125300	2221051850	1940	1940	1940	1940	61
405	20231127	125200	2220933510	1940	1941	1941	1940	35
406	20231127	125100	2220865600	1941	1941	1941	1941	51
407	20231127	125000	2220766609	1943	1943	1943	1940	3566
408	20231127	124900	2213838637	1943	1943	1943	1942	294
409	20231127	124800	2213267529	1942	1940	1942	1940	829
410	20231127	124700	2211658237	1940	1940	1941	1940	3077
411	20231127	124600	2205688757	1940	1940	1940	1940	200
412	20231127	124500	2205300757	1940	1942	1942	1938	1446
413	20231127	124400	2202497794	1938	1942	1942	1938	1473
414	20231127	124300	2199641296	1942	1942	1942	1942	0
415	20231127	124200	2199641296	1942	1939	1945	1939	831
416	20231127	124100	2198029384	1941	1942	1945	1939	9693
417	20231127	124000	2179222150	1942	1945	1945	1942	3694
418	20231127	123900	2172047241	1945	1946	1946	1945	101
419	20231127	123800	2171850696	1945	1945	1945	1945	149
420	20231127	123700	2171560891	1945	1945	1946	1945	141
421	20231127	123600	2171286644	1945	1945	1946	1945	131
422	20231127	123500	2171031759	1946	1945	1946	1945	8
423	20231127	123400	2171016197	1946	1942	1946	1942	283
424	20231127	123300	2170466236	1942	1942	1943	1942	283
425	20231127	123200	2169916550	1941	1942	1942	1941	338
426	20231127	123100	2169260484	1941	1941	1941	1940	511
427	20231127	123000	2168269133	1941	1944	1944	1941	1996
428	20231127	122900	2164393764	1944	1944	1944	1944	200
429	20231127	122800	2164004964	1941	1941	1941	1940	642
430	20231127	122700	2162758843	1940	1941	1942	1940	494
431	20231127	122600	2161799830	1942	1940	1942	1940	527
432	20231127	122500	2160777448	1942	1940	1942	1940	1533
433	20231127	122400	2157803426	1942	1941	1942	1940	915
434	20231127	122300	2156028256	1940	1941	1941	1940	11008
435	20231127	122200	2134664891	1942	1945	1945	1942	5620
436	20231127	122100	2123748049	1945	1945	1945	1944	1047
437	20231127	122000	2121711679	1943	1945	1945	1943	272
438	20231127	121900	2121183155	1943	1948	1948	1943	2287
439	20231127	121800	2116735097	1948	1948	1948	1947	715
440	20231127	121700	2115342957	1948	1948	1948	1948	224
441	20231127	121600	2114906605	1949	1945	1949	1943	3252
442	20231127	121500	2108583342	1945	1947	1947	1945	130
443	20231127	121400	2108330292	1947	1947	1947	1947	15
444	20231127	121300	2108301087	1947	1947	1947	1947	0
445	20231127	121200	2108301087	1947	1947	1947	1947	1
446	20231127	121100	2108299140	1943	1944	1944	1943	248
447	20231127	121000	2107817258	1943	1943	1943	1943	0
448	20231127	120900	2107817258	1943	1944	1947	1943	2676
449	20231127	120800	2102616976	1944	1944	1944	1944	246
450	20231127	120700	2102138752	1944	1946	1947	1943	3878
451	20231127	120600	2094597363	1947	1949	1949	1947	2128
452	20231127	120500	2090453275	1949	1955	1955	1949	6489
453	20231127	120400	2077792442	1956	1957	1957	1956	1253
454	20231127	120300	2075340821	1963	1963	1963	1963	0
455	20231127	120200	2075340821	1963	1963	1963	1963	27
456	20231127	120100	2075287820	1963	1963	1964	1963	1500
457	20231127	120000	2072343214	1964	1964	1964	1964	0
458	20231127	115900	2072343214	1964	1964	1964	1964	1
459	20231127	115800	2072341250	1965	1955	1965	1955	244
460	20231127	115700	2071863322	1954	1954	1954	1954	32
461	20231127	115600	2071800794	1954	1954	1954	1954	16
462	20231127	115500	2071769530	1954	1954	1954	1954	110
463	20231127	115400	2071554590	1954	1954	1954	1954	20
464	20231127	115300	2071515510	1953	1953	1953	1953	0
465	20231127	115200	2071515510	1953	1954	1954	1953	120
466	20231127	115100	2071281130	1952	1953	1953	1952	350
467	20231127	115000	2070597830	1952	1951	1952	1951	497
468	20231127	114900	2069628059	1951	1951	1951	1951	205
469	20231127	114800	2069228104	1951	1951	1951	1951	0
470	20231127	114700	2069228104	1951	1951	1951	1951	683
471	20231127	114600	2067895571	1951	1954	1956	1951	1592
472	20231127	114500	2064787472	1956	1965	1966	1956	3172
473	20231127	114400	2058558136	1967	1967	1967	1967	3582
474	20231127	114300	2051512342	1967	1966	1967	1964	5969
475	20231127	114200	2039772969	1966	1960	1966	1960	755
476	20231127	114100	2038290319	1967	1958	1967	1951	1356
477	20231127	114000	2035633454	1958	1958	1958	1958	237
478	20231127	113900	2035169408	1958	1958	1958	1958	50
479	20231127	113800	2035071508	1950	1950	1950	1950	0
480	20231127	113700	2035071508	1950	1950	1950	1950	2
481	20231127	113600	2035067608	1950	1950	1950	1950	500
482	20231127	113500	2034092608	1950	1951	1960	1950	1547
483	20231127	113400	2031073649	1951	1951	1951	1950	263
484	20231127	113300	2030560644	1951	1951	1951	1951	50
485	20231127	113200	2030463094	1952	1953	1953	1952	30
486	20231127	113100	2030404514	1954	1945	1954	1945	590
487	20231127	113000	2029256955	1945	1946	1946	1945	1945
488	20231127	112900	2025472730	1946	1946	1946	1946	519
489	20231127	112800	2024462756	1945	1945	1945	1945	996
490	20231127	112700	2022525536	1945	1950	1950	1945	3315
491	20231127	112600	2016064751	1950	1956	1956	1950	14201
492	20231127	112500	1988369944	1956	1951	1956	1951	199
493	20231127	112400	1987981690	1956	1957	1957	1956	212
494	20231127	112300	1987566818	1957	1960	1960	1957	400
495	20231127	112200	1986783718	1960	1962	1962	1950	312
496	20231127	112100	1986172176	1962	1951	1963	1950	3358
497	20231127	112000	1979623533	1951	1951	1951	1951	256
498	20231127	111900	1979124077	1951	1954	1954	1951	1893
499	20231127	111800	1975428500	1954	1955	1955	1954	30
500	20231127	111700	1975369877	1954	1954	1954	1954	0
501	20231127	111600	1975369877	1954	1954	1954	1954	503
502	20231127	111500	1974387015	1953	1962	1970	1953	15927
503	20231127	111400	1943135208	1962	1950	1962	1950	5705
504	20231127	111300	1931993674	1950	1940	1951	1938	7472
505	20231127	111200	1917445990	1940	1941	1943	1940	2444
506	20231127	111100	1912703670	1940	1947	1947	1940	6817
507	20231127	111000	1899462679	1943	1951	1951	1943	18011
508	20231127	110900	1864394707	1951	1955	1955	1950	24026
509	20231127	110800	1817530154	1962	1963	1963	1962	346
510	20231127	110700	1816851100	1951	1953	1961	1951	7774
511	20231127	110600	1801676186	1952	1961	1974	1952	32626
512	20231127	110500	1737739306	1973	1961	1973	1961	145
513	20231127	110400	1737454949	1960	1961	1961	1960	10208
514	20231127	110300	1717445838	1961	1967	1970	1961	7702
515	20231127	110200	1702319313	1969	1969	1969	1967	3665
516	20231127	110100	1695106847	1977	1977	1977	1977	10
517	20231127	110000	1695087077	1977	1969	1977	1968	12063
518	20231127	105900	1671325964	1971	1971	1971	1971	941
519	20231127	105800	1669471253	1968	1968	1968	1968	67
520	20231127	105700	1669339397	1968	1971	1971	1968	1695
521	20231127	105600	1666002759	1974	1975	1975	1974	136
522	20231127	105500	1665734160	1968	1971	1971	1968	15965
523	20231127	105400	1634292112	1971	1976	1977	1971	18451
524	20231127	105300	1597858661	1976	1977	1978	1976	4721
525	20231127	105200	1588528183	1977	1978	1979	1977	4352
526	20231127	105100	1579922360	1979	1982	1983	1978	7453
527	20231127	105000	1565166914	1982	1982	1982	1981	1021
528	20231127	104900	1563143327	1986	1986	1986	1982	126
529	20231127	104800	1562893441	1986	1988	1988	1986	4262
530	20231127	104700	1554423924	1989	1991	1991	1989	323
531	20231127	104600	1553781266	1994	1990	1994	1990	1620
532	20231127	104500	1550556862	1990	1994	1994	1990	940
533	20231127	104400	1548685285	1994	1994	1994	1994	500
534	20231127	104300	1547688285	1994	1994	1994	1994	6
535	20231127	104200	1547676321	1995	1995	1995	1995	0
536	20231127	104100	1547676321	1995	1996	1996	1995	1150
537	20231127	104000	1545380971	1996	1996	1996	1996	10
538	20231127	103900	1545361011	1997	1997	1997	1997	0
539	20231127	103800	1545361011	1997	1987	1997	1987	1454
540	20231127	103700	1542468897	1987	1986	1987	1986	946
541	20231127	103600	1540589641	1987	1987	1987	1987	194
542	20231127	103500	1540204163	1987	1987	1987	1987	132
543	20231127	103400	1539941879	1987	1990	1991	1987	3285
544	20231127	103300	1533406219	1991	1990	1992	1990	2183
545	20231127	103200	1529061399	1991	1992	1992	1991	204
546	20231127	103100	1528655034	1992	1992	1992	1992	322
547	20231127	103000	1528013610	1992	1991	1992	1991	393
548	20231127	102900	1527231021	1991	1979	1992	1979	6131
549	20231127	102800	1515075082	1979	1980	1980	1979	3899
550	20231127	102700	1507356048	1980	1980	1983	1980	1758
551	20231127	102600	1503871821	1981	1983	1983	1980	6804
552	20231127	102500	1490395000	1983	1983	1984	1983	4728
553	20231127	102400	1481019374	1984	1987	1987	1983	4659
554	20231127	102300	1471771951	1992	1992	1992	1992	223
555	20231127	102200	1471327735	1992	1988	1992	1984	4736
556	20231127	102100	1461924834	1988	1987	1989	1987	1105
557	20231127	102000	1459728075	1988	1985	1989	1985	1907
558	20231127	101900	1455939552	1984	1993	1993	1984	905
559	20231127	101800	1454143005	1993	1993	1993	1993	361
560	20231127	101700	1453423532	1993	1982	1994	1982	285
561	20231127	101600	1452858507	1982	1985	1985	1982	6967
562	20231127	101500	1439039003	1985	1989	1989	1983	2289
563	20231127	101400	1434491867	1989	1999	2000	1989	16978
564	20231127	101300	1400630158	2000	2000	2005	1999	920
565	20231127	101200	1398790166	2000	2000	2015	1998	9258
566	20231127	101100	1380231655	2000	2005	2010	2000	1464
567	20231127	101000	1377303530	2000	2010	2010	2000	8003
568	20231127	100900	1361280915	2010	2000	2010	2000	131
569	20231127	100800	1361017905	2000	2005	2010	2000	4022
570	20231127	100700	1352968905	2005	2020	2020	2005	5426
571	20231127	100600	1342067770	2020	2015	2020	2010	2995
572	20231127	100500	1336031600	2015	2010	2025	2010	13193
573	20231127	100400	1309409640	2010	2005	2010	2000	2806
574	20231127	100300	1303793850	2005	2010	2010	2005	518
575	20231127	100200	1302755215	2010	2010	2015	2005	455
576	20231127	100100	1301840070	2000	2005	2010	2000	7758
577	20231127	100000	1286314155	2010	2010	2010	2005	5355
578	20231127	095900	1275570470	2010	2005	2015	2005	3864
579	20231127	095800	1267804960	2005	2005	2010	1999	7426
580	20231127	095700	1252916697	2005	2005	2005	2000	204
581	20231127	095600	1252508687	2005	2000	2005	1999	1501
582	20231127	095500	1249507777	2005	2000	2005	1996	10772
583	20231127	095400	1227974067	2000	2000	2005	2000	1943
584	20231127	095300	1224085567	2005	2000	2005	2000	2032
585	20231127	095200	1220021562	2000	2000	2005	2000	1214
586	20231127	095100	1217592987	2000	2010	2010	2000	2055
587	20231127	095000	1213468047	2005	2005	2010	2000	2428
588	20231127	094900	1208599437	2005	2010	2015	2005	1351
589	20231127	094800	1205883897	2010	2010	2010	2005	11306
590	20231127	094700	1183158862	2010	2005	2010	2005	5034
591	20231127	094600	1173057162	2000	2000	2005	2000	6236
592	20231127	094500	1160563872	1999	2000	2000	1999	4193
593	20231127	094400	1152177874	1999	2000	2005	1999	8602
594	20231127	094300	1134961587	2000	1995	2000	1995	15796
595	20231127	094200	1103402465	1994	1993	1994	1989	5004
596	20231127	094100	1093431617	1993	1988	1994	1986	4674
597	20231127	094000	1084125859	1981	1980	1987	1980	4481
598	20231127	093900	1075233009	1981	1982	1982	1980	584
599	20231127	093800	1074075942	1986	1984	1987	1982	3070
600	20231127	093700	1067989722	1984	1982	1984	1982	6068
601	20231127	093600	1055958569	1983	1988	1988	1983	2601
602	20231127	093500	1050799833	1988	1976	1988	1976	5527
603	20231127	093400	1039838593	1976	1976	1976	1975	1623
604	20231127	093300	1036632547	1977	1976	1977	1975	540
605	20231127	093200	1035565822	1977	1977	1977	1976	1817
606	20231127	093100	1031973621	1978	1976	1978	1976	10049
607	20231127	093000	1012112843	1975	1981	1981	1975	2710
608	20231127	092900	1006753433	1981	1977	1982	1977	1631
609	20231127	092800	1003522951	1977	1988	1988	1977	8637
610	20231127	092700	986381586	1988	1994	1996	1988	5052
611	20231127	092600	976312847	1996	1987	1996	1987	8240
612	20231127	092500	959920284	1987	1979	1990	1979	16611
613	20231127	092400	926971104	1979	1967	1980	1967	8334
614	20231127	092300	910495008	1967	1960	1967	1960	628
615	20231127	092200	909260966	1961	1957	1961	1957	1046
616	20231127	092100	907211023	1957	1957	1957	1957	2185
617	20231127	092000	902934978	1956	1957	1957	1956	10811
618	20231127	091900	881778353	1952	1953	1957	1952	5918
619	20231127	091800	870211063	1952	1952	1954	1951	8848
620	20231127	091700	852939082	1953	1952	1954	1952	6200
621	20231127	091600	840832633	1953	1954	1955	1953	3797
622	20231127	091500	833414027	1953	1957	1958	1953	7867
623	20231127	091400	818028371	1957	1957	1957	1955	6344
624	20231127	091300	805618866	1958	1962	1962	1958	13613
625	20231127	091200	778925260	1962	1962	1963	1961	2701
626	20231127	091100	773628001	1961	1963	1967	1959	12764
627	20231127	091000	748578037	1963	1955	1963	1951	9391
628	20231127	090900	730204079	1951	1955	1962	1951	16622
629	20231127	090800	697732135	1952	2010	2010	1950	64718
630	20231127	090700	569900326	2010	2000	2010	2000	5018
631	20231127	090600	559825466	2000	1993	2000	1990	9803
632	20231127	090500	540262976	1992	2005	2005	1992	52632
633	20231127	090400	435017726	2005	2015	2020	2005	11993
634	20231127	090300	410869416	2025	2015	2030	2015	9783
635	20231127	090200	391067741	2020	2025	2025	1998	56385
636	20231127	090100	277953625	2025	2025	2040	2010	50617
637	20231127	090000	175445525	2025	2050	2060	2005	86140