KissMeData/057680/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	192700	11692845752	1936	1936	1936	1936	30681
3	20231123	192600	11692845752	1936	1936	1936	1936	0
4	20231123	192500	11692845752	1936	1936	1936	1936	0
5	20231123	192400	11692845752	1936	1936	1936	1936	0
6	20231123	192300	11692845752	1936	1936	1936	1936	0
7	20231123	192200	11692845752	1936	1936	1936	1936	0
8	20231123	192100	11692845752	1936	1936	1936	1936	0
9	20231123	192000	11692845752	1936	1936	1936	1936	0
10	20231123	191900	11692845752	1936	1936	1936	1936	0
11	20231123	191800	11692845752	1936	1936	1936	1936	0
12	20231123	191700	11692845752	1936	1936	1936	1936	0
13	20231123	191600	11692845752	1936	1936	1936	1936	0
14	20231123	191500	11692845752	1936	1936	1936	1936	0
15	20231123	191400	11692845752	1936	1936	1936	1936	0
16	20231123	191300	11692845752	1936	1936	1936	1936	0
17	20231123	191200	11692845752	1936	1936	1936	1936	0
18	20231123	191100	11692845752	1936	1936	1936	1936	0
19	20231123	191000	11692845752	1936	1936	1936	1936	0
20	20231123	190900	11692845752	1936	1936	1936	1936	0
21	20231123	190800	11692845752	1936	1936	1936	1936	0
22	20231123	190700	11692845752	1936	1936	1936	1936	0
23	20231123	190600	11692845752	1936	1936	1936	1936	0
24	20231123	190500	11692845752	1936	1936	1936	1936	0
25	20231123	190400	11692845752	1936	1936	1936	1936	0
26	20231123	190300	11692845752	1936	1936	1936	1936	0
27	20231123	190200	11692845752	1936	1936	1936	1936	0
28	20231123	190100	11692845752	1936	1936	1936	1936	0
29	20231123	190000	11692845752	1936	1936	1936	1936	0
30	20231123	185900	11692845752	1936	1936	1936	1936	0
31	20231123	185800	11692845752	1936	1936	1936	1936	0
32	20231123	185700	11692845752	1936	1936	1936	1936	30681
33	20231123	185600	11692845752	1936	1936	1936	1936	0
34	20231123	185500	11692845752	1936	1936	1936	1936	0
35	20231123	185400	11692845752	1936	1936	1936	1936	0
36	20231123	185300	11692845752	1936	1936	1936	1936	0
37	20231123	185200	11692845752	1936	1936	1936	1936	0
38	20231123	185100	11692845752	1936	1936	1936	1936	0
39	20231123	185000	11692845752	1936	1936	1936	1936	0
40	20231123	184900	11692845752	1936	1936	1936	1936	0
41	20231123	184800	11692845752	1936	1936	1936	1936	0
42	20231123	184700	11692845752	1936	1936	1936	1936	0
43	20231123	184600	11692845752	1936	1936	1936	1936	0
44	20231123	184500	11692845752	1936	1936	1936	1936	0
45	20231123	184400	11692845752	1936	1936	1936	1936	0
46	20231123	184300	11692845752	1936	1936	1936	1936	0
47	20231123	184200	11692845752	1936	1936	1936	1936	0
48	20231123	184100	11692845752	1936	1936	1936	1936	0
49	20231123	184000	11692845752	1936	1936	1936	1936	0
50	20231123	183900	11692845752	1936	1936	1936	1936	0
51	20231123	183800	11692845752	1936	1936	1936	1936	0
52	20231123	183700	11692845752	1936	1936	1936	1936	0
53	20231123	183600	11692845752	1936	1936	1936	1936	0
54	20231123	183500	11692845752	1936	1936	1936	1936	0
55	20231123	183400	11692845752	1936	1936	1936	1936	0
56	20231123	183300	11692845752	1936	1936	1936	1936	0
57	20231123	183200	11692845752	1936	1936	1936	1936	0
58	20231123	183100	11692845752	1936	1936	1936	1936	0
59	20231123	183000	11692845752	1936	1936	1936	1936	0
60	20231123	182900	11692845752	1936	1936	1936	1936	0
61	20231123	182800	11692845752	1936	1936	1936	1936	0
62	20231123	182700	11692845752	1936	1936	1936	1936	30681
63	20231123	182600	11692845752	1936	1936	1936	1936	0
64	20231123	182500	11692845752	1936	1936	1936	1936	0
65	20231123	182400	11692845752	1936	1936	1936	1936	0
66	20231123	182300	11692845752	1936	1936	1936	1936	0
67	20231123	182200	11692845752	1936	1936	1936	1936	0
68	20231123	182100	11692845752	1936	1936	1936	1936	0
69	20231123	182000	11692845752	1936	1936	1936	1936	0
70	20231123	181900	11692845752	1936	1936	1936	1936	0
71	20231123	181800	11692845752	1936	1936	1936	1936	0
72	20231123	181700	11692845752	1936	1936	1936	1936	0
73	20231123	181600	11692845752	1936	1936	1936	1936	0
74	20231123	181500	11692845752	1936	1936	1936	1936	0
75	20231123	181400	11692845752	1936	1936	1936	1936	0
76	20231123	181300	11692845752	1936	1936	1936	1936	0
77	20231123	181200	11692845752	1936	1936	1936	1936	0
78	20231123	181100	11692845752	1936	1936	1936	1936	0
79	20231123	181000	11692845752	1936	1936	1936	1936	0
80	20231123	180900	11692845752	1936	1936	1936	1936	0
81	20231123	180800	11692845752	1936	1936	1936	1936	0
82	20231123	180700	11692845752	1936	1936	1936	1936	0
83	20231123	180600	11692845752	1936	1936	1936	1936	0
84	20231123	180500	11692845752	1936	1936	1936	1936	0
85	20231123	180400	11692845752	1936	1936	1936	1936	0
86	20231123	180300	11692845752	1936	1936	1936	1936	0
87	20231123	180200	11692845752	1936	1936	1936	1936	0
88	20231123	180100	11692845752	1936	1936	1936	1936	0
89	20231123	180000	11692845752	1936	1936	1936	1936	0
90	20231123	175900	11692845752	1936	1936	1936	1936	0
91	20231123	175800	11692845752	1936	1936	1936	1936	0
92	20231123	175700	11692845752	1936	1936	1936	1936	30681
93	20231123	175600	11692845752	1936	1936	1936	1936	0
94	20231123	175500	11692845752	1936	1936	1936	1936	0
95	20231123	175400	11692845752	1936	1936	1936	1936	0
96	20231123	175300	11692845752	1936	1936	1936	1936	0
97	20231123	175200	11692845752	1936	1936	1936	1936	0
98	20231123	175100	11692845752	1936	1936	1936	1936	0
99	20231123	175000	11692845752	1936	1936	1936	1936	0
100	20231123	174900	11692845752	1936	1936	1936	1936	0
101	20231123	174800	11692845752	1936	1936	1936	1936	0
102	20231123	174700	11692845752	1936	1936	1936	1936	0
103	20231123	174600	11692845752	1936	1936	1936	1936	0
104	20231123	174500	11692845752	1936	1936	1936	1936	0
105	20231123	174400	11692845752	1936	1936	1936	1936	0
106	20231123	174300	11692845752	1936	1936	1936	1936	0
107	20231123	174200	11692845752	1936	1936	1936	1936	0
108	20231123	174100	11692845752	1936	1936	1936	1936	0
109	20231123	174000	11692845752	1936	1936	1936	1936	0
110	20231123	173900	11692845752	1936	1936	1936	1936	0
111	20231123	173800	11692845752	1936	1936	1936	1936	0
112	20231123	173700	11692845752	1936	1936	1936	1936	0
113	20231123	173600	11692845752	1936	1936	1936	1936	0
114	20231123	173500	11692845752	1936	1936	1936	1936	0
115	20231123	173400	11692845752	1936	1936	1936	1936	0
116	20231123	173300	11692845752	1936	1936	1936	1936	0
117	20231123	173200	11692845752	1936	1936	1936	1936	0
118	20231123	173100	11692845752	1936	1936	1936	1936	0
119	20231123	173000	11692845752	1936	1936	1936	1936	0
120	20231123	172900	11692845752	1936	1936	1936	1936	0
121	20231123	172800	11692845752	1936	1936	1936	1936	0
122	20231123	172700	11692845752	1936	1936	1936	1936	30681
123	20231123	172600	11692845752	1936	1936	1936	1936	0
124	20231123	172500	11692845752	1936	1936	1936	1936	0
125	20231123	172400	11692845752	1936	1936	1936	1936	0
126	20231123	172300	11692845752	1936	1936	1936	1936	0
127	20231123	172200	11692845752	1936	1936	1936	1936	0
128	20231123	172100	11692845752	1936	1936	1936	1936	0
129	20231123	172000	11692845752	1936	1936	1936	1936	0
130	20231123	171900	11692845752	1936	1936	1936	1936	0
131	20231123	171800	11692845752	1936	1936	1936	1936	0
132	20231123	171700	11692845752	1936	1936	1936	1936	0
133	20231123	171600	11692845752	1936	1936	1936	1936	0
134	20231123	171500	11692845752	1936	1936	1936	1936	0
135	20231123	171400	11692845752	1936	1936	1936	1936	0
136	20231123	171300	11692845752	1936	1936	1936	1936	0
137	20231123	171200	11692845752	1936	1936	1936	1936	0
138	20231123	171100	11692845752	1936	1936	1936	1936	0
139	20231123	171000	11692845752	1936	1936	1936	1936	0
140	20231123	170900	11692845752	1936	1936	1936	1936	0
141	20231123	170800	11692845752	1936	1936	1936	1936	0
142	20231123	170700	11692845752	1936	1936	1936	1936	0
143	20231123	170600	11692845752	1936	1936	1936	1936	0
144	20231123	170500	11692845752	1936	1936	1936	1936	0
145	20231123	170400	11692845752	1936	1936	1936	1936	0
146	20231123	170300	11692845752	1936	1936	1936	1936	0
147	20231123	170200	11692845752	1936	1936	1936	1936	0
148	20231123	170100	11692845752	1936	1936	1936	1936	0
149	20231123	170000	11692845752	1936	1936	1936	1936	0
150	20231123	165900	11692845752	1936	1936	1936	1936	0
151	20231123	165800	11692845752	1936	1936	1936	1936	0
152	20231123	165700	11692845752	1936	1936	1936	1936	30681
153	20231123	165600	11692845752	1936	1936	1936	1936	0
154	20231123	165500	11692845752	1936	1936	1936	1936	0
155	20231123	165400	11692845752	1936	1936	1936	1936	0
156	20231123	165300	11692845752	1936	1936	1936	1936	0
157	20231123	165200	11692845752	1936	1936	1936	1936	0
158	20231123	165100	11692845752	1936	1936	1936	1936	0
159	20231123	165000	11692845752	1936	1936	1936	1936	0
160	20231123	164900	11692845752	1936	1936	1936	1936	0
161	20231123	164800	11692845752	1936	1936	1936	1936	0
162	20231123	164700	11692845752	1936	1936	1936	1936	0
163	20231123	164600	11692845752	1936	1936	1936	1936	0
164	20231123	164500	11692845752	1936	1936	1936	1936	0
165	20231123	164400	11692845752	1936	1936	1936	1936	0
166	20231123	164300	11692845752	1936	1936	1936	1936	0
167	20231123	164200	11692845752	1936	1936	1936	1936	0
168	20231123	164100	11692845752	1936	1936	1936	1936	0
169	20231123	164000	11692845752	1936	1936	1936	1936	0
170	20231123	163900	11692845752	1936	1936	1936	1936	0
171	20231123	163800	11692845752	1936	1936	1936	1936	0
172	20231123	163700	11692845752	1936	1936	1936	1936	0
173	20231123	163600	11692845752	1936	1936	1936	1936	0
174	20231123	163500	11692845752	1936	1936	1936	1936	0
175	20231123	163400	11692845752	1936	1936	1936	1936	0
176	20231123	163300	11692845752	1936	1936	1936	1936	0
177	20231123	163200	11692845752	1936	1936	1936	1936	0
178	20231123	163100	11692845752	1936	1936	1936	1936	0
179	20231123	163000	11692845752	1936	1936	1936	1936	0
180	20231123	162900	11692845752	1936	1936	1936	1936	0
181	20231123	162800	11692845752	1936	1936	1936	1936	0
182	20231123	162700	11692845752	1936	1936	1936	1936	30681
183	20231123	162600	11692845752	1936	1936	1936	1936	0
184	20231123	162500	11692845752	1936	1936	1936	1936	0
185	20231123	162400	11692845752	1936	1936	1936	1936	0
186	20231123	162300	11692845752	1936	1936	1936	1936	0
187	20231123	162200	11692845752	1936	1936	1936	1936	0
188	20231123	162100	11692845752	1936	1936	1936	1936	0
189	20231123	162000	11692845752	1936	1936	1936	1936	0
190	20231123	161900	11692845752	1936	1936	1936	1936	0
191	20231123	161800	11692845752	1936	1936	1936	1936	0
192	20231123	161700	11692845752	1936	1936	1936	1936	0
193	20231123	161600	11692845752	1936	1936	1936	1936	0
194	20231123	161500	11692845752	1936	1936	1936	1936	0
195	20231123	161400	11692845752	1936	1936	1936	1936	0
196	20231123	161300	11692845752	1936	1936	1936	1936	0
197	20231123	161200	11692845752	1936	1936	1936	1936	0
198	20231123	161100	11692845752	1936	1936	1936	1936	0
199	20231123	161000	11692845752	1936	1936	1936	1936	0
200	20231123	160900	11692845752	1936	1936	1936	1936	0
201	20231123	160800	11692845752	1936	1936	1936	1936	0
202	20231123	160700	11692845752	1936	1936	1936	1936	0
203	20231123	160600	11692845752	1936	1936	1936	1936	0
204	20231123	160500	11692845752	1936	1936	1936	1936	0
205	20231123	160400	11692845752	1936	1936	1936	1936	0
206	20231123	160300	11692845752	1936	1936	1936	1936	0
207	20231123	160200	11692845752	1936	1936	1936	1936	0
208	20231123	160100	11692845752	1936	1936	1936	1936	0
209	20231123	160000	11692845752	1936	1936	1936	1936	0
210	20231123	155900	11692845752	1936	1936	1936	1936	0
211	20231123	155800	11692845752	1936	1936	1936	1936	0
212	20231123	155700	11692845752	1936	1936	1936	1936	30681
213	20231123	155600	11692845752	1936	1936	1936	1936	0
214	20231123	155500	11692845752	1936	1936	1936	1936	0
215	20231123	155400	11692845752	1936	1936	1936	1936	0
216	20231123	155300	11692845752	1936	1936	1936	1936	0
217	20231123	155200	11692845752	1936	1936	1936	1936	0
218	20231123	155100	11692845752	1936	1936	1936	1936	0
219	20231123	155000	11692845752	1936	1936	1936	1936	0
220	20231123	154900	11692845752	1936	1936	1936	1936	0
221	20231123	154800	11692845752	1936	1936	1936	1936	0
222	20231123	154700	11692845752	1936	1936	1936	1936	0
223	20231123	154600	11692845752	1936	1936	1936	1936	0
224	20231123	154500	11692845752	1936	1936	1936	1936	0
225	20231123	154400	11692845752	1936	1936	1936	1936	0
226	20231123	154300	11692845752	1936	1936	1936	1936	0
227	20231123	154200	11692845752	1936	1936	1936	1936	0
228	20231123	154100	11692845752	1936	1936	1936	1936	0
229	20231123	154000	11692845752	1936	1936	1936	1936	0
230	20231123	153900	11692845752	1936	1936	1936	1936	0
231	20231123	153800	11692845752	1936	1936	1936	1936	0
232	20231123	153700	11692845752	1936	1936	1936	1936	0
233	20231123	153600	11692845752	1936	1936	1936	1936	0
234	20231123	153500	11692845752	1936	1936	1936	1936	0
235	20231123	153400	11692845752	1936	1936	1936	1936	0
236	20231123	153300	11692845752	1936	1936	1936	1936	0
237	20231123	153200	11692845752	1936	1936	1936	1936	0
238	20231123	153100	11692845752	1936	1936	1936	1936	0
239	20231123	153000	11692845752	1936	1936	1936	1936	30681
240	20231123	152900	11633447336	1936	1936	1936	1936	0
241	20231123	152800	11633447336	1936	1936	1936	1936	0
242	20231123	152700	11633447336	1936	1936	1936	1936	0
243	20231123	152600	11633447336	1936	1936	1936	1936	0
244	20231123	152500	11633447336	1936	1936	1936	1936	0
245	20231123	152400	11633447336	1936	1936	1936	1936	0
246	20231123	152300	11633447336	1936	1936	1936	1936	0
247	20231123	152200	11633447336	1936	1936	1936	1936	0
248	20231123	152100	11633447336	1936	1936	1936	1936	0
249	20231123	152000	11633447336	1936	1936	1936	1936	0
250	20231123	151900	11633447336	1936	1928	1936	1922	10308
251	20231123	151800	11613540768	1929	1925	1929	1921	4473
252	20231123	151700	11604923079	1926	1922	1926	1919	15758
253	20231123	151600	11574593961	1919	1918	1923	1916	2925
254	20231123	151500	11568982968	1924	1919	1924	1919	1871
255	20231123	151400	11565384955	1918	1916	1918	1914	2293
256	20231123	151300	11560991969	1916	1912	1916	1912	4151
257	20231123	151200	11553051844	1912	1913	1914	1912	3320
258	20231123	151100	11546699914	1913	1916	1916	1913	488
259	20231123	151000	11545765605	1916	1917	1917	1916	1482
260	20231123	150900	11542925073	1916	1917	1917	1916	2160
261	20231123	150800	11538786504	1917	1916	1917	1915	3376
262	20231123	150700	11532317575	1916	1913	1916	1913	1933
263	20231123	150600	11528617263	1913	1916	1916	1913	5647
264	20231123	150500	11517804210	1915	1911	1915	1911	745
265	20231123	150400	11516380111	1909	1908	1909	1907	3012
266	20231123	150300	11510633107	1905	1909	1909	1905	11840
267	20231123	150200	11488065948	1911	1913	1913	1909	5249
268	20231123	150100	11478037538	1913	1916	1916	1913	6264
269	20231123	150000	11466049934	1916	1917	1917	1916	432
270	20231123	145900	11465222190	1917	1917	1917	1916	1542
271	20231123	145800	11462266618	1917	1917	1917	1917	369
272	20231123	145700	11461559245	1917	1918	1918	1917	453
273	20231123	145600	11460690420	1920	1920	1920	1920	525
274	20231123	145500	11459682420	1920	1920	1920	1918	475
275	20231123	145400	11458770726	1920	1923	1923	1919	10706
276	20231123	145300	11438206918	1922	1923	1923	1922	247
277	20231123	145200	11437731994	1927	1924	1927	1924	1552
278	20231123	145100	11434744590	1927	1927	1927	1927	30
279	20231123	145000	11434686780	1928	1923	1928	1923	27
280	20231123	144900	11434634778	1924	1920	1924	1920	2623
281	20231123	144800	11429591368	1922	1925	1925	1921	4044
282	20231123	144700	11421820057	1926	1926	1928	1926	8276
283	20231123	144600	11405873481	1927	1926	1927	1926	829
284	20231123	144500	11404276773	1928	1928	1929	1928	1175
285	20231123	144400	11402010343	1928	1927	1928	1927	1000
286	20231123	144300	11400082344	1928	1926	1928	1924	6720
287	20231123	144200	11387139559	1926	1927	1927	1925	684
288	20231123	144100	11385822853	1928	1927	1928	1927	664
289	20231123	144000	11384542761	1928	1928	1928	1926	7
290	20231123	143900	11384529269	1928	1928	1928	1928	0
291	20231123	143800	11384529269	1928	1928	1929	1925	1011
292	20231123	143700	11382580164	1925	1927	1928	1925	548
293	20231123	143600	11381523649	1928	1925	1928	1925	1802
294	20231123	143500	11378054089	1924	1923	1925	1923	1501
295	20231123	143400	11375166032	1923	1923	1923	1921	520
296	20231123	143300	11374166074	1924	1924	1924	1924	202
297	20231123	143200	11373777426	1924	1925	1925	1924	504
298	20231123	143100	11372807227	1924	1924	1924	1924	7
299	20231123	143000	11372793759	1919	1925	1925	1919	1004
300	20231123	142900	11370862069	1924	1923	1924	1923	1772
301	20231123	142800	11367452808	1924	1914	1924	1914	10596
302	20231123	142700	11347081620	1913	1918	1921	1913	3175
303	20231123	142600	11340989381	1915	1911	1916	1911	6605
304	20231123	142500	11328350044	1911	1914	1915	1907	13451
305	20231123	142400	11302672275	1914	1908	1915	1907	1937
306	20231123	142300	11298974574	1914	1914	1915	1907	6724
307	20231123	142200	11286134121	1914	1916	1921	1912	1502
308	20231123	142100	11283257443	1922	1924	1924	1916	854
309	20231123	142000	11281615228	1924	1919	1924	1919	1083
310	20231123	141900	11279536007	1919	1917	1919	1917	189
311	20231123	141800	11279173688	1917	1919	1919	1917	224
312	20231123	141700	11278743892	1919	1921	1922	1919	3250
313	20231123	141600	11272503790	1921	1915	1924	1915	5292
314	20231123	141500	11262346858	1916	1908	1916	1901	5336
315	20231123	141400	11252164398	1909	1907	1909	1900	1600
316	20231123	141300	11249114985	1903	1905	1909	1902	2972
317	20231123	141200	11243449673	1900	1909	1909	1900	4500
318	20231123	141100	11234880619	1911	1916	1918	1880	43537
319	20231123	141000	11151952202	1917	1918	1918	1916	1356
320	20231123	140900	11149353744	1918	1919	1919	1916	1857
321	20231123	140800	11145792837	1919	1919	1919	1919	1
322	20231123	140700	11145790918	1920	1919	1920	1917	3720
323	20231123	140600	11138656328	1920	1918	1920	1918	1212
324	20231123	140500	11136329386	1920	1915	1920	1915	7414
325	20231123	140400	11122123416	1916	1924	1925	1916	13585
326	20231123	140300	11096035571	1925	1928	1928	1925	1111
327	20231123	140200	11093894593	1928	1928	1928	1928	1
328	20231123	140100	11093892665	1925	1928	1928	1925	660
329	20231123	140000	11092620245	1928	1926	1928	1924	1591
330	20231123	135900	11089554563	1926	1926	1926	1923	2998
331	20231123	135800	11083788467	1928	1928	1928	1921	4004
332	20231123	135700	11076095088	1922	1927	1928	1922	4201
333	20231123	135600	11068006854	1925	1928	1928	1925	271
334	20231123	135500	11067485176	1928	1929	1929	1928	51
335	20231123	135400	11067386847	1930	1928	1930	1928	1077
336	20231123	135300	11065309025	1928	1925	1929	1921	10564
337	20231123	135200	11044982995	1926	1930	1930	1926	2179
338	20231123	135100	11040786149	1931	1931	1931	1926	3832
339	20231123	135000	11033399613	1932	1930	1933	1930	1279
340	20231123	134900	11030929782	1933	1930	1933	1930	113
341	20231123	134800	11030711383	1933	1927	1933	1927	2356
342	20231123	134700	11026170996	1927	1933	1933	1927	4161
343	20231123	134600	11018150732	1933	1933	1933	1933	2029
344	20231123	134500	11014228675	1933	1933	1933	1928	702
345	20231123	134400	11012874436	1933	1932	1933	1932	2453
346	20231123	134300	11008135027	1932	1933	1933	1928	8072
347	20231123	134200	10992570100	1933	1935	1935	1929	5838
348	20231123	134100	10981302783	1930	1934	1935	1930	6018
349	20231123	134000	10969685859	1935	1940	1940	1931	3468
350	20231123	133900	10962975349	1937	1940	1943	1937	3344
351	20231123	133800	10956495982	1944	1945	1945	1938	4
352	20231123	133700	10956488211	1938	1945	1945	1938	4
353	20231123	133600	10956480452	1945	1945	1946	1945	333
354	20231123	133500	10955832765	1946	1946	1946	1937	1060
355	20231123	133400	10953770131	1937	1943	1946	1937	7576
356	20231123	133300	10939079606	1943	1940	1947	1940	406
357	20231123	133200	10938290735	1948	1947	1949	1937	1949
358	20231123	133100	10934495716	1947	1938	1947	1938	9269
359	20231123	133000	10916483573	1934	1929	1942	1929	965
360	20231123	132900	10914619814	1933	1929	1933	1928	9644
361	20231123	132800	10896019123	1929	1933	1933	1929	1374
362	20231123	132700	10893367552	1933	1934	1934	1930	1299
363	20231123	132600	10890857187	1934	1931	1934	1930	781
364	20231123	132500	10889349424	1932	1932	1932	1932	13
365	20231123	132400	10889324308	1932	1929	1932	1929	1279
366	20231123	132300	10886853517	1932	1932	1932	1928	4637
367	20231123	132200	10877912935	1934	1938	1938	1926	2765
368	20231123	132100	10872586287	1933	1941	1941	1926	1883
369	20231123	132000	10868951250	1930	1935	1942	1929	1900
370	20231123	131900	10865273184	1935	1934	1949	1934	2049
371	20231123	131800	10861302682	1934	1941	1949	1925	17640
372	20231123	131700	10827149455	1949	1946	1956	1941	4123
373	20231123	131600	10819140637	1946	1940	1946	1940	3583
374	20231123	131500	10812186547	1940	1933	1941	1933	1343
375	20231123	131400	10809586819	1934	1936	1936	1918	1759
376	20231123	131300	10806190625	1926	1915	1928	1913	7857
377	20231123	131200	10791130854	1928	1930	1932	1912	18658
378	20231123	131100	10755294704	1929	1932	1932	1924	14591
379	20231123	131000	10727143533	1932	1939	1939	1930	5062
380	20231123	130900	10717358373	1939	1931	1941	1931	5959
381	20231123	130800	10705832230	1941	1942	1944	1930	32221
382	20231123	130700	10643471410	1941	1949	1949	1941	3647
383	20231123	130600	10636379100	1949	1942	1954	1942	3119
384	20231123	130500	10630309865	1936	1936	1936	1936	0
385	20231123	130400	10630309865	1936	1936	1936	1936	0
386	20231123	130300	10630309865	1936	1950	1950	1936	7403
387	20231123	130200	10615936793	1952	1956	1957	1941	72452
388	20231123	130100	10474586108	1958	1957	1958	1955	15465
389	20231123	130000	10444324252	1958	1959	1959	1955	2035
390	20231123	125900	10440344781	1959	1957	1961	1956	5415
391	20231123	125800	10429751959	1962	1960	1962	1957	8826
392	20231123	125700	10412469023	1962	1961	1963	1960	2928
393	20231123	125600	10406728250	1963	1962	1965	1960	11885
394	20231123	125500	10383420098	1962	1966	1966	1962	3876
395	20231123	125400	10375809877	1971	1970	1971	1970	700
396	20231123	125300	10374430821	1970	1970	1970	1970	11
397	20231123	125200	10374409151	1970	1972	1972	1970	11
398	20231123	125100	10374387479	1971	1972	1972	1966	1481
399	20231123	125000	10371468456	1966	1966	1966	1966	0
400	20231123	124900	10371468456	1966	1965	1966	1965	2771
401	20231123	124800	10366022619	1965	1965	1965	1965	109
402	20231123	124700	10365808434	1965	1965	1965	1965	1000
403	20231123	124600	10363843434	1963	1963	1963	1963	0
404	20231123	124500	10363843434	1963	1965	1965	1963	482
405	20231123	124400	10362897065	1964	1964	1964	1964	448
406	20231123	124300	10362017193	1965	1964	1965	1964	104
407	20231123	124200	10361812936	1965	1965	1965	1965	0
408	20231123	124100	10361812936	1965	1965	1965	1965	2544
409	20231123	124000	10356813976	1965	1961	1965	1959	2298
410	20231123	123900	10352309187	1961	1965	1965	1960	8826
411	20231123	123800	10335002157	1960	1962	1964	1960	2252
412	20231123	123700	10330581912	1961	1964	1964	1961	95
413	20231123	123600	10330395614	1961	1962	1963	1961	2514
414	20231123	123500	10325465395	1965	1965	1965	1960	64
415	20231123	123400	10325339670	1965	1965	1965	1965	0
416	20231123	123300	10325339670	1965	1965	1966	1959	2883
417	20231123	123200	10319683537	1966	1966	1966	1965	606
418	20231123	123100	10318492737	1959	1968	1968	1959	14001
419	20231123	123000	10291037459	1968	1968	1978	1968	1036
420	20231123	122900	10288998291	1979	1961	1979	1960	18542
421	20231123	122800	10252611117	1961	1961	1963	1958	2698
422	20231123	122700	10247325063	1958	1963	1963	1958	13277
423	20231123	122600	10221301430	1963	1966	1966	1962	13179
424	20231123	122500	10195411863	1966	1971	1971	1966	9146
425	20231123	122400	10177403154	1971	1972	1972	1970	4248
426	20231123	122300	10169032005	1972	1973	1977	1972	124
427	20231123	122200	10168787405	1972	1978	1978	1972	6648
428	20231123	122100	10155663663	1978	1979	1979	1978	5
429	20231123	122000	10155653770	1975	1976	1979	1975	1979
430	20231123	121900	10151744881	1979	1975	1980	1975	1084
431	20231123	121800	10149600752	1979	1980	1980	1975	8368
432	20231123	121700	10133059124	1980	1978	1980	1978	5
433	20231123	121600	10133049232	1978	1978	1978	1978	830
434	20231123	121500	10131407492	1981	1983	1987	1978	3143
435	20231123	121400	10125187574	1987	1991	1991	1984	558
436	20231123	121300	10124080454	1991	1981	1998	1981	5046
437	20231123	121200	10114028942	1979	1979	1979	1979	3806
438	20231123	121100	10106496868	1979	1983	1983	1979	3391
439	20231123	121000	10099781786	1983	1980	1984	1980	201
440	20231123	120900	10099383502	1980	1984	1984	1980	1835
441	20231123	120800	10095749790	1980	1984	1984	1980	380
442	20231123	120700	10094996711	1984	1986	1986	1982	5909
443	20231123	120600	10083278201	1984	1989	1989	1984	6147
444	20231123	120500	10071057389	1988	1990	1990	1984	12531
445	20231123	120400	10046181971	1988	1985	1988	1985	1785
446	20231123	120300	10042636321	1989	1989	1989	1986	167
447	20231123	120200	10042304650	1991	1988	1991	1984	2328
448	20231123	120100	10037680142	1983	1985	1985	1983	352
449	20231123	120000	10036981594	1989	1984	1989	1981	10719
450	20231123	115900	10015741415	1988	1984	1988	1984	293
451	20231123	115800	10015159615	1984	1985	1985	1984	426
452	20231123	115700	10014314180	1990	1983	1991	1980	4204
453	20231123	115600	10005969255	1992	1984	1992	1984	6311
454	20231123	115500	9993425729	1984	1978	1985	1978	1519
455	20231123	115400	9990418392	1987	1982	1987	1977	10508
456	20231123	115300	9969571297	1983	1980	1983	1980	284
457	20231123	115200	9969008892	1980	1975	1980	1975	838
458	20231123	115100	9967349959	1979	1977	1979	1975	5252
459	20231123	115000	9956974155	1977	1978	1978	1977	652
460	20231123	114900	9955685089	1978	1980	1980	1977	660
461	20231123	114800	9954379991	1977	1980	1980	1977	52
462	20231123	114700	9954277141	1976	1980	1980	1975	5907
463	20231123	114600	9942600642	1980	1984	1984	1979	2583
464	20231123	114500	9937486740	1984	1980	1984	1980	196
465	20231123	114400	9937098032	1980	1982	1984	1980	1379
466	20231123	114300	9934364254	1985	1985	1985	1985	631
467	20231123	114200	9933111719	1985	1985	1985	1984	1874
468	20231123	114100	9929392331	1980	1985	1986	1980	10651
469	20231123	114000	9908300572	1986	1981	1990	1981	7651
470	20231123	113900	9893111310	1981	1978	1981	1974	7016
471	20231123	113800	9879241226	1978	1980	1980	1973	2623
472	20231123	113700	9874054616	1980	1983	1983	1973	4493
473	20231123	113600	9865177444	1985	1971	1996	1971	8609
474	20231123	113500	9848129687	1970	1963	1972	1963	6446
475	20231123	113400	9835437225	1964	1964	1964	1960	1872
476	20231123	113300	9831763644	1958	1959	1963	1958	11993
477	20231123	113200	9808264630	1957	1955	1959	1955	5115
478	20231123	113100	9798263753	1954	1960	1961	1954	14049
479	20231123	113000	9770777371	1962	1965	1965	1958	10301
480	20231123	112900	9750578432	1967	1963	1969	1953	60150
481	20231123	112800	9632827787	1967	1965	1970	1958	50177
482	20231123	112700	9534300575	1967	1986	1986	1965	51110
483	20231123	112600	9433672589	1978	1999	2005	1978	46919
484	20231123	112500	9340201375	2005	2010	2015	1998	39844
485	20231123	112400	9260366849	2005	2015	2015	2000	5568
486	20231123	112300	9249187744	2015	2005	2015	2005	9076
487	20231123	112200	9230959444	2005	2005	2015	2000	31068
488	20231123	112100	9168779374	2015	2035	2035	2000	18472
489	20231123	112000	9131708169	2035	2010	2050	2010	70382
490	20231123	111900	8988181144	2015	2005	2015	2000	11207
491	20231123	111800	8965679329	2005	2000	2010	2000	5913
492	20231123	111700	8953851454	2000	2005	2005	2000	4078
493	20231123	111600	8945678184	2000	2010	2010	2000	5894
494	20231123	111500	8933868089	2015	2005	2015	2005	1416
495	20231123	111400	8931023999	2005	2010	2010	2005	8359
496	20231123	111300	8914237134	2010	2015	2015	2010	216
497	20231123	111200	8913802839	2010	2010	2015	2005	2098
498	20231123	111100	8909594784	2010	2015	2015	2010	280
499	20231123	111000	8909031864	2005	2010	2015	2005	1293
500	20231123	110900	8906434299	2010	2020	2025	2005	7686
501	20231123	110800	8890989184	2035	2015	2035	2015	6138
502	20231123	110700	8878537824	2020	2015	2030	2005	2342
503	20231123	110600	8873810439	2015	2010	2015	2005	3838
504	20231123	110500	8866094364	2015	2015	2015	2010	453
505	20231123	110400	8865183809	2010	2020	2020	2010	2324
506	20231123	110300	8860512154	2010	2010	2015	2010	1533
507	20231123	110200	8857430794	2015	2005	2020	2005	2427
508	20231123	110100	8852545534	2010	2005	2010	2005	5609
509	20231123	110000	8841298009	2005	2005	2015	2000	1664
510	20231123	105900	8837963274	2005	2005	2005	2005	1360
511	20231123	105800	8835236474	2005	2010	2015	2005	7585
512	20231123	105700	8820011624	2010	2010	2015	2010	1575
513	20231123	105600	8816844364	2015	2000	2015	2000	7955
514	20231123	105500	8800893734	2010	2010	2015	2010	1673
515	20231123	105400	8797530819	2010	2020	2020	2000	6885
516	20231123	105300	8783727684	2020	2005	2020	2005	6491
517	20231123	105200	8770698154	2005	2025	2025	2005	25349
518	20231123	105100	8719793864	2010	2025	2025	2010	6768
519	20231123	105000	8706148309	2025	2020	2025	2020	1860
520	20231123	104900	8702390594	2025	2015	2025	2015	1210
521	20231123	104800	8699952414	2025	2030	2030	2015	8277
522	20231123	104700	8683252659	2025	2030	2035	2025	383
523	20231123	104600	8682476539	2025	2030	2030	2025	1654
524	20231123	104500	8679122314	2035	2030	2035	2030	1976
525	20231123	104400	8675110879	2025	2045	2045	2025	4376
526	20231123	104300	8666213169	2040	2045	2045	2040	8419
527	20231123	104200	8649037884	2045	2040	2050	2040	1768
528	20231123	104100	8645425884	2050	2045	2060	2040	20628
529	20231123	104000	8603102464	2050	2040	2050	2040	9620
530	20231123	103900	8583402214	2040	2035	2050	2035	7624
531	20231123	103800	8567841099	2035	2030	2045	2020	8582
532	20231123	103700	8550412534	2025	2015	2025	2015	5291
533	20231123	103600	8539737889	2020	2025	2035	2005	20842
534	20231123	103500	8497707369	2025	2025	2030	2020	9454
535	20231123	103400	8478565189	2025	2035	2035	2025	1208
536	20231123	103300	8476112579	2035	2015	2035	2015	3360
537	20231123	103200	8469301499	2020	2030	2030	2015	10315
538	20231123	103100	8448481449	2030	2010	2030	2010	5887
539	20231123	103000	8436592799	2010	2015	2015	2000	38323
540	20231123	102900	8359649829	2015	2015	2020	2015	4265
541	20231123	102800	8351055104	2015	2025	2030	2015	12146
542	20231123	102700	8326509724	2030	2035	2035	2025	7348
543	20231123	102600	8311623089	2035	2035	2035	2030	3604
544	20231123	102500	8304291279	2035	2040	2040	2035	1724
545	20231123	102400	8300776949	2040	2040	2050	2040	5963
546	20231123	102300	8288587409	2040	2045	2055	2040	13219
547	20231123	102200	8261587449	2055	2025	2055	2025	16375
548	20231123	102100	8228198844	2025	2020	2025	2020	3877
549	20231123	102000	8220365734	2020	2025	2030	2015	9282
550	20231123	101900	8201613124	2020	2015	2025	2015	11688
551	20231123	101800	8177999839	2015	2020	2020	2015	10515
552	20231123	101700	8156810524	2020	2025	2025	2015	7425
553	20231123	101600	8141821214	2020	2025	2030	2020	7637
554	20231123	101500	8126375794	2025	2025	2030	2020	9357
555	20231123	101400	8107431659	2025	2030	2035	2025	20123
556	20231123	101300	8066602139	2030	2010	2035	2010	32124
557	20231123	101200	8001580609	2010	2020	2025	2010	30764
558	20231123	101100	7939602874	2020	2025	2030	2020	26593
559	20231123	101000	7885826219	2020	2025	2030	2015	71547
560	20231123	100900	7741294169	2025	2060	2060	2025	77933
561	20231123	100800	7582565264	2060	2050	2060	2045	28343
562	20231123	100700	7524333549	2050	2080	2080	2035	98426
563	20231123	100600	7322775899	2080	2090	2090	2065	11237
564	20231123	100500	7299447004	2090	2090	2100	2075	17910
565	20231123	100400	7262020349	2100	2090	2100	2085	16296
566	20231123	100300	7227903814	2085	2075	2090	2070	8359
567	20231123	100200	7210522509	2075	2085	2085	2065	15464
568	20231123	100100	7178473939	2080	2100	2105	2065	46141
569	20231123	100000	7082524774	2095	2100	2100	2085	12871
570	20231123	095900	7055561384	2100	2075	2100	2065	23011
571	20231123	095800	7007710684	2065	2085	2090	2065	34435
572	20231123	095700	6936187054	2090	2090	2105	2080	7371
573	20231123	095600	6920813444	2105	2090	2110	2085	35126
574	20231123	095500	6847208339	2090	2105	2120	2090	47454
575	20231123	095400	6747405579	2120	2090	2120	2085	32105
576	20231123	095300	6679989494	2090	2100	2100	2085	17449
577	20231123	095200	6643466859	2095	2110	2110	2095	8949
578	20231123	095100	6624699144	2110	2105	2115	2095	31663
579	20231123	095000	6558152189	2105	2085	2105	2080	26123
580	20231123	094900	6503506324	2085	2085	2095	2075	18073
581	20231123	094800	6465808669	2080	2110	2110	2075	81161
582	20231123	094700	6296568589	2115	2095	2145	2095	96811
583	20231123	094600	6091554809	2095	2115	2115	2095	47502
584	20231123	094500	5991599459	2115	2095	2120	2085	111986
585	20231123	094400	5756161259	2090	2125	2130	2090	103726
586	20231123	094300	5537205244	2130	2125	2135	2110	97589
587	20231123	094200	5330001244	2125	2140	2160	2110	192885
588	20231123	094100	4917149904	2145	2150	2155	2135	203891
589	20231123	094000	4479206849	2145	2145	2145	2145	0
590	20231123	093900	4479206849	2145	2115	2145	2115	100983
591	20231123	093800	4263341804	2120	2120	2135	2110	40449
592	20231123	093700	4177539159	2120	2115	2140	2110	97755
593	20231123	093600	3969636489	2115	2090	2125	2080	103501
594	20231123	093500	3752206574	2095	2105	2120	2050	167554
595	20231123	093400	3401020714	2090	2040	2120	2035	206231
596	20231123	093300	2971113659	2035	2035	2040	2025	11919
597	20231123	093200	2946857484	2035	2005	2035	2005	24156
598	20231123	093100	2897840239	2025	2025	2025	2000	17834
599	20231123	093000	2861998759	2025	2025	2030	2010	12014
600	20231123	092900	2837761709	2020	2035	2040	2015	11944
601	20231123	092800	2813527079	2035	2025	2035	2010	28146
602	20231123	092700	2756591759	2025	2050	2050	2025	16040
603	20231123	092600	2723923984	2050	2060	2060	2035	22976
604	20231123	092500	2676842534	2050	2045	2070	2040	85709
605	20231123	092400	2500876459	2045	2005	2045	2000	95688
606	20231123	092300	2307356884	2010	2010	2015	2005	13532
607	20231123	092200	2280157519	2010	2010	2015	2000	30628
608	20231123	092100	2218637259	2010	1996	2010	1994	20307
609	20231123	092000	2178021446	1996	1975	1996	1974	14608
610	20231123	091900	2149045586	1975	1981	1986	1974	13293
611	20231123	091800	2122762647	1987	1973	1991	1973	18725
612	20231123	091700	2085701779	1973	1968	1989	1968	14238
613	20231123	091600	2057527609	1967	1989	1989	1965	25392
614	20231123	091500	2007274779	1988	1997	1997	1987	33187
615	20231123	091400	1941171173	1997	1998	2005	1996	5990
616	20231123	091300	1929204582	1998	1993	2010	1993	14907
617	20231123	091200	1899371836	1994	1998	1998	1993	31173
618	20231123	091100	1837163772	1999	1997	2000	1993	25463
619	20231123	091000	1786358924	1999	2020	2025	1996	38126
620	20231123	090900	1709974729	2025	1995	2025	1994	29152
621	20231123	090800	1651379104	1997	2005	2010	1995	32617
622	20231123	090700	1586213681	2000	2000	2015	2000	38584
623	20231123	090600	1508951446	2000	2025	2025	2000	34277
624	20231123	090500	1440041906	2025	2000	2030	1999	18071
625	20231123	090400	1403682971	1999	2020	2030	1999	65569
626	20231123	090300	1271757960	2020	2005	2050	2000	125648
627	20231123	090200	1016901945	2010	2005	2015	1995	77753
628	20231123	090100	861353300	2015	2025	2030	1996	142014
629	20231123	090000	575791123	2025	1951	2080	1951	285832