KissMeData/088800/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	194600	1576275364	1929	1929	1929	1929	10696
3	20231121	194500	1576275364	1929	1929	1929	1929	0
4	20231121	194400	1576275364	1929	1929	1929	1929	0
5	20231121	194300	1576275364	1929	1929	1929	1929	0
6	20231121	194200	1576275364	1929	1929	1929	1929	0
7	20231121	194100	1576275364	1929	1929	1929	1929	0
8	20231121	194000	1576275364	1929	1929	1929	1929	0
9	20231121	193900	1576275364	1929	1929	1929	1929	0
10	20231121	193800	1576275364	1929	1929	1929	1929	0
11	20231121	193700	1576275364	1929	1929	1929	1929	0
12	20231121	193600	1576275364	1929	1929	1929	1929	0
13	20231121	193500	1576275364	1929	1929	1929	1929	0
14	20231121	193400	1576275364	1929	1929	1929	1929	0
15	20231121	193300	1576275364	1929	1929	1929	1929	0
16	20231121	193200	1576275364	1929	1929	1929	1929	0
17	20231121	193100	1576275364	1929	1929	1929	1929	0
18	20231121	193000	1576275364	1929	1929	1929	1929	0
19	20231121	192900	1576275364	1929	1929	1929	1929	0
20	20231121	192800	1576275364	1929	1929	1929	1929	0
21	20231121	192700	1576275364	1929	1929	1929	1929	0
22	20231121	192600	1576275364	1929	1929	1929	1929	0
23	20231121	192500	1576275364	1929	1929	1929	1929	0
24	20231121	192400	1576275364	1929	1929	1929	1929	0
25	20231121	192300	1576275364	1929	1929	1929	1929	0
26	20231121	192200	1576275364	1929	1929	1929	1929	0
27	20231121	192100	1576275364	1929	1929	1929	1929	0
28	20231121	192000	1576275364	1929	1929	1929	1929	0
29	20231121	191900	1576275364	1929	1929	1929	1929	0
30	20231121	191800	1576275364	1929	1929	1929	1929	0
31	20231121	191700	1576275364	1929	1929	1929	1929	0
32	20231121	191600	1576275364	1929	1929	1929	1929	10696
33	20231121	191500	1576275364	1929	1929	1929	1929	0
34	20231121	191400	1576275364	1929	1929	1929	1929	0
35	20231121	191300	1576275364	1929	1929	1929	1929	0
36	20231121	191200	1576275364	1929	1929	1929	1929	0
37	20231121	191100	1576275364	1929	1929	1929	1929	0
38	20231121	191000	1576275364	1929	1929	1929	1929	0
39	20231121	190900	1576275364	1929	1929	1929	1929	0
40	20231121	190800	1576275364	1929	1929	1929	1929	0
41	20231121	190700	1576275364	1929	1929	1929	1929	0
42	20231121	190600	1576275364	1929	1929	1929	1929	0
43	20231121	190500	1576275364	1929	1929	1929	1929	0
44	20231121	190400	1576275364	1929	1929	1929	1929	0
45	20231121	190300	1576275364	1929	1929	1929	1929	0
46	20231121	190200	1576275364	1929	1929	1929	1929	0
47	20231121	190100	1576275364	1929	1929	1929	1929	0
48	20231121	190000	1576275364	1929	1929	1929	1929	0
49	20231121	185900	1576275364	1929	1929	1929	1929	0
50	20231121	185800	1576275364	1929	1929	1929	1929	0
51	20231121	185700	1576275364	1929	1929	1929	1929	0
52	20231121	185600	1576275364	1929	1929	1929	1929	0
53	20231121	185500	1576275364	1929	1929	1929	1929	0
54	20231121	185400	1576275364	1929	1929	1929	1929	0
55	20231121	185300	1576275364	1929	1929	1929	1929	0
56	20231121	185200	1576275364	1929	1929	1929	1929	0
57	20231121	185100	1576275364	1929	1929	1929	1929	0
58	20231121	185000	1576275364	1929	1929	1929	1929	0
59	20231121	184900	1576275364	1929	1929	1929	1929	0
60	20231121	184800	1576275364	1929	1929	1929	1929	0
61	20231121	184700	1576275364	1929	1929	1929	1929	0
62	20231121	184600	1576275364	1929	1929	1929	1929	10696
63	20231121	184500	1576275364	1929	1929	1929	1929	0
64	20231121	184400	1576275364	1929	1929	1929	1929	0
65	20231121	184300	1576275364	1929	1929	1929	1929	0
66	20231121	184200	1576275364	1929	1929	1929	1929	0
67	20231121	184100	1576275364	1929	1929	1929	1929	0
68	20231121	184000	1576275364	1929	1929	1929	1929	0
69	20231121	183900	1576275364	1929	1929	1929	1929	0
70	20231121	183800	1576275364	1929	1929	1929	1929	0
71	20231121	183700	1576275364	1929	1929	1929	1929	0
72	20231121	183600	1576275364	1929	1929	1929	1929	0
73	20231121	183500	1576275364	1929	1929	1929	1929	0
74	20231121	183400	1576275364	1929	1929	1929	1929	0
75	20231121	183300	1576275364	1929	1929	1929	1929	0
76	20231121	183200	1576275364	1929	1929	1929	1929	0
77	20231121	183100	1576275364	1929	1929	1929	1929	0
78	20231121	183000	1576275364	1929	1929	1929	1929	0
79	20231121	182900	1576275364	1929	1929	1929	1929	0
80	20231121	182800	1576275364	1929	1929	1929	1929	0
81	20231121	182700	1576275364	1929	1929	1929	1929	0
82	20231121	182600	1576275364	1929	1929	1929	1929	0
83	20231121	182500	1576275364	1929	1929	1929	1929	0
84	20231121	182400	1576275364	1929	1929	1929	1929	0
85	20231121	182300	1576275364	1929	1929	1929	1929	0
86	20231121	182200	1576275364	1929	1929	1929	1929	0
87	20231121	182100	1576275364	1929	1929	1929	1929	0
88	20231121	182000	1576275364	1929	1929	1929	1929	0
89	20231121	181900	1576275364	1929	1929	1929	1929	0
90	20231121	181800	1576275364	1929	1929	1929	1929	0
91	20231121	181700	1576275364	1929	1929	1929	1929	0
92	20231121	181600	1576275364	1929	1929	1929	1929	10696
93	20231121	181500	1576275364	1929	1929	1929	1929	0
94	20231121	181400	1576275364	1929	1929	1929	1929	0
95	20231121	181300	1576275364	1929	1929	1929	1929	0
96	20231121	181200	1576275364	1929	1929	1929	1929	0
97	20231121	181100	1576275364	1929	1929	1929	1929	0
98	20231121	181000	1576275364	1929	1929	1929	1929	0
99	20231121	180900	1576275364	1929	1929	1929	1929	0
100	20231121	180800	1576275364	1929	1929	1929	1929	0
101	20231121	180700	1576275364	1929	1929	1929	1929	0
102	20231121	180600	1576275364	1929	1929	1929	1929	0
103	20231121	180500	1576275364	1929	1929	1929	1929	0
104	20231121	180400	1576275364	1929	1929	1929	1929	0
105	20231121	180300	1576275364	1929	1929	1929	1929	0
106	20231121	180200	1576275364	1929	1929	1929	1929	0
107	20231121	180100	1576275364	1929	1929	1929	1929	0
108	20231121	180000	1576275364	1929	1929	1929	1929	0
109	20231121	175900	1576275364	1929	1929	1929	1929	0
110	20231121	175800	1576275364	1929	1929	1929	1929	0
111	20231121	175700	1576275364	1929	1929	1929	1929	0
112	20231121	175600	1576275364	1929	1929	1929	1929	0
113	20231121	175500	1576275364	1929	1929	1929	1929	0
114	20231121	175400	1576275364	1929	1929	1929	1929	0
115	20231121	175300	1576275364	1929	1929	1929	1929	0
116	20231121	175200	1576275364	1929	1929	1929	1929	0
117	20231121	175100	1576275364	1929	1929	1929	1929	0
118	20231121	175000	1576275364	1929	1929	1929	1929	0
119	20231121	174900	1576275364	1929	1929	1929	1929	0
120	20231121	174800	1576275364	1929	1929	1929	1929	0
121	20231121	174700	1576275364	1929	1929	1929	1929	0
122	20231121	174600	1576275364	1929	1929	1929	1929	10696
123	20231121	174500	1576275364	1929	1929	1929	1929	0
124	20231121	174400	1576275364	1929	1929	1929	1929	0
125	20231121	174300	1576275364	1929	1929	1929	1929	0
126	20231121	174200	1576275364	1929	1929	1929	1929	0
127	20231121	174100	1576275364	1929	1929	1929	1929	0
128	20231121	174000	1576275364	1929	1929	1929	1929	0
129	20231121	173900	1576275364	1929	1929	1929	1929	0
130	20231121	173800	1576275364	1929	1929	1929	1929	0
131	20231121	173700	1576275364	1929	1929	1929	1929	0
132	20231121	173600	1576275364	1929	1929	1929	1929	0
133	20231121	173500	1576275364	1929	1929	1929	1929	0
134	20231121	173400	1576275364	1929	1929	1929	1929	0
135	20231121	173300	1576275364	1929	1929	1929	1929	0
136	20231121	173200	1576275364	1929	1929	1929	1929	0
137	20231121	173100	1576275364	1929	1929	1929	1929	0
138	20231121	173000	1576275364	1929	1929	1929	1929	0
139	20231121	172900	1576275364	1929	1929	1929	1929	0
140	20231121	172800	1576275364	1929	1929	1929	1929	0
141	20231121	172700	1576275364	1929	1929	1929	1929	0
142	20231121	172600	1576275364	1929	1929	1929	1929	0
143	20231121	172500	1576275364	1929	1929	1929	1929	0
144	20231121	172400	1576275364	1929	1929	1929	1929	0
145	20231121	172300	1576275364	1929	1929	1929	1929	0
146	20231121	172200	1576275364	1929	1929	1929	1929	0
147	20231121	172100	1576275364	1929	1929	1929	1929	0
148	20231121	172000	1576275364	1929	1929	1929	1929	0
149	20231121	171900	1576275364	1929	1929	1929	1929	0
150	20231121	171800	1576275364	1929	1929	1929	1929	0
151	20231121	171700	1576275364	1929	1929	1929	1929	0
152	20231121	171600	1576275364	1929	1929	1929	1929	10696
153	20231121	171500	1576275364	1929	1929	1929	1929	0
154	20231121	171400	1576275364	1929	1929	1929	1929	0
155	20231121	171300	1576275364	1929	1929	1929	1929	0
156	20231121	171200	1576275364	1929	1929	1929	1929	0
157	20231121	171100	1576275364	1929	1929	1929	1929	0
158	20231121	171000	1576275364	1929	1929	1929	1929	0
159	20231121	170900	1576275364	1929	1929	1929	1929	0
160	20231121	170800	1576275364	1929	1929	1929	1929	0
161	20231121	170700	1576275364	1929	1929	1929	1929	0
162	20231121	170600	1576275364	1929	1929	1929	1929	0
163	20231121	170500	1576275364	1929	1929	1929	1929	0
164	20231121	170400	1576275364	1929	1929	1929	1929	0
165	20231121	170300	1576275364	1929	1929	1929	1929	0
166	20231121	170200	1576275364	1929	1929	1929	1929	0
167	20231121	170100	1576275364	1929	1929	1929	1929	0
168	20231121	170000	1576275364	1929	1929	1929	1929	0
169	20231121	165900	1576275364	1929	1929	1929	1929	0
170	20231121	165800	1576275364	1929	1929	1929	1929	0
171	20231121	165700	1576275364	1929	1929	1929	1929	0
172	20231121	165600	1576275364	1929	1929	1929	1929	0
173	20231121	165500	1576275364	1929	1929	1929	1929	0
174	20231121	165400	1576275364	1929	1929	1929	1929	0
175	20231121	165300	1576275364	1929	1929	1929	1929	0
176	20231121	165200	1576275364	1929	1929	1929	1929	0
177	20231121	165100	1576275364	1929	1929	1929	1929	0
178	20231121	165000	1576275364	1929	1929	1929	1929	0
179	20231121	164900	1576275364	1929	1929	1929	1929	0
180	20231121	164800	1576275364	1929	1929	1929	1929	0
181	20231121	164700	1576275364	1929	1929	1929	1929	0
182	20231121	164600	1576275364	1929	1929	1929	1929	10696
183	20231121	164500	1576275364	1929	1929	1929	1929	0
184	20231121	164400	1576275364	1929	1929	1929	1929	0
185	20231121	164300	1576275364	1929	1929	1929	1929	0
186	20231121	164200	1576275364	1929	1929	1929	1929	0
187	20231121	164100	1576275364	1929	1929	1929	1929	0
188	20231121	164000	1576275364	1929	1929	1929	1929	0
189	20231121	163900	1576275364	1929	1929	1929	1929	0
190	20231121	163800	1576275364	1929	1929	1929	1929	0
191	20231121	163700	1576275364	1929	1929	1929	1929	0
192	20231121	163600	1576275364	1929	1929	1929	1929	0
193	20231121	163500	1576275364	1929	1929	1929	1929	0
194	20231121	163400	1576275364	1929	1929	1929	1929	0
195	20231121	163300	1576275364	1929	1929	1929	1929	0
196	20231121	163200	1576275364	1929	1929	1929	1929	0
197	20231121	163100	1576275364	1929	1929	1929	1929	0
198	20231121	163000	1576275364	1929	1929	1929	1929	0
199	20231121	162900	1576275364	1929	1929	1929	1929	0
200	20231121	162800	1576275364	1929	1929	1929	1929	0
201	20231121	162700	1576275364	1929	1929	1929	1929	0
202	20231121	162600	1576275364	1929	1929	1929	1929	0
203	20231121	162500	1576275364	1929	1929	1929	1929	0
204	20231121	162400	1576275364	1929	1929	1929	1929	0
205	20231121	162300	1576275364	1929	1929	1929	1929	0
206	20231121	162200	1576275364	1929	1929	1929	1929	0
207	20231121	162100	1576275364	1929	1929	1929	1929	0
208	20231121	162000	1576275364	1929	1929	1929	1929	0
209	20231121	161900	1576275364	1929	1929	1929	1929	0
210	20231121	161800	1576275364	1929	1929	1929	1929	0
211	20231121	161700	1576275364	1929	1929	1929	1929	0
212	20231121	161600	1576275364	1929	1929	1929	1929	10696
213	20231121	161500	1576275364	1929	1929	1929	1929	0
214	20231121	161400	1576275364	1929	1929	1929	1929	0
215	20231121	161300	1576275364	1929	1929	1929	1929	0
216	20231121	161200	1576275364	1929	1929	1929	1929	0
217	20231121	161100	1576275364	1929	1929	1929	1929	0
218	20231121	161000	1576275364	1929	1929	1929	1929	0
219	20231121	160900	1576275364	1929	1929	1929	1929	0
220	20231121	160800	1576275364	1929	1929	1929	1929	0
221	20231121	160700	1576275364	1929	1929	1929	1929	0
222	20231121	160600	1576275364	1929	1929	1929	1929	0
223	20231121	160500	1576275364	1929	1929	1929	1929	0
224	20231121	160400	1576275364	1929	1929	1929	1929	0
225	20231121	160300	1576275364	1929	1929	1929	1929	0
226	20231121	160200	1576275364	1929	1929	1929	1929	0
227	20231121	160100	1576275364	1929	1929	1929	1929	0
228	20231121	160000	1576275364	1929	1929	1929	1929	0
229	20231121	155900	1576275364	1929	1929	1929	1929	0
230	20231121	155800	1576275364	1929	1929	1929	1929	0
231	20231121	155700	1576275364	1929	1929	1929	1929	0
232	20231121	155600	1576275364	1929	1929	1929	1929	0
233	20231121	155500	1576275364	1929	1929	1929	1929	0
234	20231121	155400	1576275364	1929	1929	1929	1929	0
235	20231121	155300	1576275364	1929	1929	1929	1929	0
236	20231121	155200	1576275364	1929	1929	1929	1929	0
237	20231121	155100	1576275364	1929	1929	1929	1929	0
238	20231121	155000	1576275364	1929	1929	1929	1929	0
239	20231121	154900	1576275364	1929	1929	1929	1929	0
240	20231121	154800	1576275364	1929	1929	1929	1929	0
241	20231121	154700	1576275364	1929	1929	1929	1929	0
242	20231121	154600	1576275364	1929	1929	1929	1929	10696
243	20231121	154500	1576275364	1929	1929	1929	1929	0
244	20231121	154400	1576275364	1929	1929	1929	1929	0
245	20231121	154300	1576275364	1929	1929	1929	1929	0
246	20231121	154200	1576275364	1929	1929	1929	1929	0
247	20231121	154100	1576275364	1929	1929	1929	1929	0
248	20231121	154000	1576275364	1929	1929	1929	1929	0
249	20231121	153900	1576275364	1929	1929	1929	1929	0
250	20231121	153800	1576275364	1929	1929	1929	1929	0
251	20231121	153700	1576275364	1929	1929	1929	1929	0
252	20231121	153600	1576275364	1929	1929	1929	1929	0
253	20231121	153500	1576275364	1929	1929	1929	1929	0
254	20231121	153400	1576275364	1929	1929	1929	1929	0
255	20231121	153300	1576275364	1929	1929	1929	1929	0
256	20231121	153200	1576275364	1929	1929	1929	1929	0
257	20231121	153100	1576275364	1929	1929	1929	1929	0
258	20231121	153000	1576275364	1929	1929	1929	1929	10696
259	20231121	152900	1555642780	1929	1929	1929	1929	0
260	20231121	152800	1555642780	1929	1929	1929	1929	0
261	20231121	152700	1555642780	1929	1929	1929	1929	0
262	20231121	152600	1555642780	1929	1929	1929	1929	0
263	20231121	152500	1555642780	1929	1929	1929	1929	0
264	20231121	152400	1555642780	1929	1929	1929	1929	0
265	20231121	152300	1555642780	1929	1929	1929	1929	0
266	20231121	152200	1555642780	1929	1929	1929	1929	0
267	20231121	152100	1555642780	1929	1929	1929	1929	0
268	20231121	152000	1555642780	1929	1929	1929	1929	0
269	20231121	151900	1555642780	1929	1929	1929	1928	1009
270	20231121	151800	1553696491	1929	1930	1930	1929	4543
271	20231121	151700	1544933037	1929	1929	1929	1929	3392
272	20231121	151600	1538389869	1929	1928	1930	1928	3790
273	20231121	151500	1531075729	1928	1928	1928	1926	401
274	20231121	151400	1530302627	1929	1929	1929	1929	500
275	20231121	151300	1529338127	1929	1928	1929	1928	1929
276	20231121	151200	1525618386	1928	1928	1929	1928	2288
277	20231121	151100	1521206520	1927	1927	1927	1927	1864
278	20231121	151000	1517614592	1927	1927	1927	1926	798
279	20231121	150900	1516077099	1927	1928	1928	1927	33
280	20231121	150800	1516013507	1926	1926	1926	1925	1253
281	20231121	150700	1513600284	1926	1926	1926	1925	254
282	20231121	150600	1513111262	1926	1925	1926	1925	877
283	20231121	150500	1511423016	1926	1926	1926	1925	26
284	20231121	150400	1511372954	1926	1928	1928	1926	3497
285	20231121	150300	1504635812	1928	1930	1930	1928	2705
286	20231121	150200	1499420222	1930	1931	1931	1929	629
287	20231121	150100	1498206143	1930	1928	1930	1928	3657
288	20231121	150000	1491151667	1929	1928	1929	1927	2237
289	20231121	145900	1486839583	1928	1928	1928	1927	1359
290	20231121	145800	1484219931	1928	1929	1929	1928	710
291	20231121	145700	1482850593	1929	1928	1929	1927	1268
292	20231121	145600	1480405559	1928	1928	1928	1927	1629
293	20231121	145500	1477265237	1928	1928	1928	1928	2545
294	20231121	145400	1472358477	1928	1928	1928	1926	1732
295	20231121	145300	1469020333	1927	1927	1928	1926	2685
296	20231121	145200	1463846558	1927	1929	1929	1925	2609
297	20231121	145100	1458821171	1929	1927	1929	1927	809
298	20231121	145000	1457261222	1929	1928	1929	1928	517
299	20231121	144900	1456264004	1928	1927	1929	1926	2524
300	20231121	144800	1451398034	1927	1926	1927	1925	10792
301	20231121	144700	1430621893	1926	1925	1927	1925	1749
302	20231121	144600	1427253336	1925	1924	1925	1924	173
303	20231121	144500	1426920476	1924	1926	1926	1924	76
304	20231121	144400	1426774146	1926	1927	1927	1925	982
305	20231121	144300	1424882822	1926	1926	1927	1926	984
306	20231121	144200	1422987636	1926	1926	1926	1925	7
307	20231121	144100	1422974156	1922	1926	1926	1922	10093
308	20231121	144000	1403568123	1926	1926	1926	1926	1112
309	20231121	143900	1401426411	1924	1924	1924	1924	203
310	20231121	143800	1401035839	1926	1927	1927	1924	432
311	20231121	143700	1400203945	1927	1926	1927	1926	919
312	20231121	143600	1398433945	1927	1927	1927	1927	343
313	20231121	143500	1397772984	1927	1927	1927	1926	608
314	20231121	143400	1396601369	1927	1927	1928	1927	522
315	20231121	143300	1395595473	1927	1927	1927	1927	2
316	20231121	143200	1395591619	1924	1924	1924	1924	105
317	20231121	143100	1395389599	1923	1923	1923	1923	131
318	20231121	143000	1395137686	1922	1923	1923	1922	5497
319	20231121	142900	1384570246	1923	1923	1927	1923	2333
320	20231121	142800	1380080098	1922	1922	1922	1922	0
321	20231121	142700	1380080098	1922	1925	1925	1922	3205
322	20231121	142600	1373914982	1925	1928	1928	1925	1300
323	20231121	142500	1371410699	1928	1928	1928	1928	217
324	20231121	142400	1370992323	1928	1928	1928	1927	38
325	20231121	142300	1370919062	1928	1927	1928	1927	942
326	20231121	142200	1369102888	1927	1928	1928	1927	816
327	20231121	142100	1367530455	1928	1929	1929	1928	1378
328	20231121	142000	1364873666	1928	1929	1929	1928	1827
329	20231121	141900	1361349990	1929	1929	1929	1929	1914
330	20231121	141800	1357657884	1929	1929	1929	1929	10
331	20231121	141700	1357638594	1929	1928	1929	1928	1332
332	20231121	141600	1355069774	1928	1929	1929	1928	384
333	20231121	141500	1354329088	1929	1929	1929	1929	36
334	20231121	141400	1354259644	1928	1929	1929	1928	67
335	20231121	141300	1354130461	1929	1928	1929	1926	2117
336	20231121	141200	1350048936	1929	1928	1929	1928	266
337	20231121	141100	1349535844	1929	1930	1930	1929	2824
338	20231121	141000	1344085893	1931	1931	1931	1930	8
339	20231121	140900	1344070446	1930	1930	1930	1930	230
340	20231121	140800	1343626546	1931	1931	1931	1931	6704
341	20231121	140700	1330681122	1931	1932	1932	1931	6798
342	20231121	140600	1317552992	1931	1931	1931	1931	700
343	20231121	140500	1316201292	1931	1932	1932	1931	30
344	20231121	140400	1316143342	1932	1932	1932	1931	512
345	20231121	140300	1315154162	1932	1932	1932	1932	42
346	20231121	140200	1315073018	1932	1932	1932	1932	2360
347	20231121	140100	1310513498	1932	1932	1932	1932	2000
348	20231121	140000	1306649498	1932	1932	1932	1932	2216
349	20231121	135900	1302368186	1931	1931	1932	1931	317
350	20231121	135800	1301756057	1931	1931	1931	1931	320
351	20231121	135700	1301138137	1931	1932	1932	1931	109
352	20231121	135600	1300927553	1932	1932	1932	1932	82
353	20231121	135500	1300769129	1932	1932	1932	1932	715
354	20231121	135400	1299387749	1931	1931	1931	1931	417
355	20231121	135300	1298582522	1931	1931	1933	1930	2259
356	20231121	135200	1294220421	1934	1933	1936	1933	4809
357	20231121	135100	1284913255	1933	1931	1933	1931	1003
358	20231121	135000	1282976459	1931	1932	1932	1931	295
359	20231121	134900	1282406598	1932	1931	1932	1931	1083
360	20231121	134800	1280315198	1931	1932	1932	1931	381
361	20231121	134700	1279579406	1932	1932	1932	1932	20
362	20231121	134600	1279540766	1932	1932	1932	1932	131
363	20231121	134500	1279287674	1932	1932	1932	1932	1
364	20231121	134400	1279285742	1932	1932	1932	1932	267
365	20231121	134300	1278769898	1932	1931	1932	1931	102
366	20231121	134200	1278572934	1931	1930	1931	1930	407
367	20231121	134100	1277787165	1930	1930	1931	1930	288
368	20231121	134000	1277231295	1930	1931	1931	1930	142
369	20231121	133900	1276957143	1930	1931	1931	1930	105
370	20231121	133800	1276754393	1931	1931	1932	1931	1338
371	20231121	133700	1274170415	1931	1930	1931	1930	593
372	20231121	133600	1273025732	1929	1929	1929	1929	16
373	20231121	133500	1272994868	1929	1930	1930	1929	585
374	20231121	133400	1271866198	1930	1930	1930	1930	3000
375	20231121	133300	1266076198	1930	1929	1930	1929	4447
376	20231121	133200	1257495304	1929	1927	1929	1927	103
377	20231121	133100	1257296637	1927	1927	1927	1927	1831
378	20231121	133000	1253768300	1927	1928	1929	1927	629
379	20231121	132900	1252555655	1927	1926	1927	1926	13
380	20231121	132800	1252530606	1926	1926	1926	1926	1200
381	20231121	132700	1250219406	1925	1927	1927	1925	396
382	20231121	132600	1249456731	1927	1927	1927	1927	2
383	20231121	132500	1249452877	1926	1925	1926	1925	193
384	20231121	132400	1249081347	1925	1923	1925	1923	825
385	20231121	132300	1247494461	1923	1924	1924	1923	26
386	20231121	132200	1247444443	1923	1926	1926	1923	10799
387	20231121	132100	1226656600	1928	1926	1928	1926	614
388	20231121	132000	1225473192	1926	1929	1929	1926	1744
389	20231121	131900	1222113752	1925	1930	1930	1925	6221
390	20231121	131800	1210125171	1930	1930	1930	1930	128
391	20231121	131700	1209878131	1930	1930	1930	1929	295
392	20231121	131600	1209308985	1930	1929	1930	1929	2559
393	20231121	131500	1204372241	1929	1929	1929	1929	0
394	20231121	131400	1204372241	1929	1930	1930	1929	205
395	20231121	131300	1203976631	1929	1929	1929	1929	713
396	20231121	131200	1202601254	1929	1929	1929	1929	216
397	20231121	131100	1202184590	1929	1929	1929	1928	320
398	20231121	131000	1201567329	1928	1929	1929	1928	126
399	20231121	130900	1201324377	1930	1930	1931	1930	2859
400	20231121	130800	1195804507	1930	1931	1931	1930	540
401	20231121	130700	1194761807	1931	1931	1931	1931	500
402	20231121	130600	1193796307	1931	1930	1931	1930	108
403	20231121	130500	1193587809	1930	1930	1930	1930	298
404	20231121	130400	1193012669	1930	1929	1930	1929	1090
405	20231121	130300	1190909451	1929	1929	1930	1929	1607
406	20231121	130200	1187808538	1930	1930	1930	1930	358
407	20231121	130100	1187117598	1930	1931	1931	1930	2586
408	20231121	130000	1182126518	1930	1931	1932	1930	1957
409	20231121	125900	1178348600	1931	1932	1932	1931	1338
410	20231121	125800	1175764915	1932	1931	1932	1931	236
411	20231121	125700	1175309063	1931	1931	1931	1931	320
412	20231121	125600	1174691143	1930	1932	1932	1930	952
413	20231121	125500	1172853318	1931	1931	1931	1931	50
414	20231121	125400	1172756768	1931	1931	1931	1931	350
415	20231121	125300	1172080918	1932	1931	1932	1931	125
416	20231121	125200	1171839526	1930	1930	1930	1930	1
417	20231121	125100	1171837596	1931	1930	1931	1930	222
418	20231121	125000	1171409122	1930	1930	1930	1930	0
419	20231121	124900	1171409122	1930	1930	1930	1930	0
420	20231121	124800	1171409122	1930	1930	1930	1930	1130
421	20231121	124700	1169228222	1930	1930	1930	1930	6
422	20231121	124600	1169216642	1930	1929	1930	1929	709
423	20231121	124500	1167848454	1930	1930	1930	1930	304
424	20231121	124400	1167261734	1930	1930	1930	1930	100
425	20231121	124300	1167068734	1930	1930	1930	1930	266
426	20231121	124200	1166555354	1928	1929	1929	1928	734
427	20231121	124100	1165140116	1930	1930	1930	1930	48
428	20231121	124000	1165047476	1929	1926	1929	1926	2004
429	20231121	123900	1161186937	1926	1929	1929	1926	8603
430	20231121	123800	1144610097	1929	1928	1929	1928	4076
431	20231121	123700	1136747824	1928	1930	1930	1928	596
432	20231121	123600	1135598228	1930	1931	1931	1930	250
433	20231121	123500	1135115604	1931	1933	1933	1931	163
434	20231121	123400	1134800527	1933	1933	1933	1933	600
435	20231121	123300	1133640727	1933	1934	1934	1933	295
436	20231121	123200	1133070457	1935	1936	1936	1935	110
437	20231121	123100	1132857507	1936	1935	1936	1935	1207
438	20231121	123000	1130521957	1934	1934	1934	1934	1619
439	20231121	122900	1127390811	1934	1936	1937	1934	174
440	20231121	122800	1127053993	1935	1934	1935	1934	355
441	20231121	122700	1126367421	1933	1931	1933	1931	539
442	20231121	122600	1125325926	1934	1932	1934	1929	6880
443	20231121	122500	1112048042	1932	1931	1932	1931	2
444	20231121	122400	1112044179	1931	1931	1931	1931	4244
445	20231121	122300	1103849015	1929	1931	1931	1929	1518
446	20231121	122200	1100918727	1930	1931	1931	1930	1917
447	20231121	122100	1097218249	1931	1933	1933	1931	3251
448	20231121	122000	1090940435	1933	1935	1935	1933	675
449	20231121	121900	1089635645	1933	1935	1935	1933	888
450	20231121	121800	1087917450	1935	1934	1935	1934	798
451	20231121	121700	1086374016	1934	1932	1934	1932	467
452	20231121	121600	1085471164	1933	1931	1933	1931	322
453	20231121	121500	1084849278	1931	1931	1931	1931	353
454	20231121	121400	1084167635	1930	1933	1933	1930	3944
455	20231121	121300	1076552710	1933	1933	1933	1933	524
456	20231121	121200	1075539818	1933	1936	1936	1933	779
457	20231121	121100	1074031780	1937	1939	1939	1937	997
458	20231121	121000	1072099853	1939	1938	1939	1938	60
459	20231121	120900	1071983553	1936	1940	1940	1936	3215
460	20231121	120800	1065751044	1941	1940	1941	1940	5263
461	20231121	120700	1055539221	1939	1935	1939	1935	7979
462	20231121	120600	1040090391	1935	1934	1935	1934	3932
463	20231121	120500	1032484787	1933	1933	1933	1933	50
464	20231121	120400	1032388137	1933	1933	1933	1933	1407
465	20231121	120300	1029668406	1931	1931	1931	1931	49
466	20231121	120200	1029573787	1931	1931	1931	1931	77
467	20231121	120100	1029425100	1930	1931	1931	1930	2153
468	20231121	120000	1025267857	1932	1931	1932	1931	319
469	20231121	115900	1024651853	1931	1930	1932	1930	2887
470	20231121	115800	1019076644	1932	1930	1932	1930	2040
471	20231121	115700	1015135444	1931	1930	1931	1930	469
472	20231121	115600	1014229966	1932	1932	1932	1932	638
473	20231121	115500	1012997350	1932	1932	1932	1932	1395
474	20231121	115400	1010302210	1932	1929	1932	1929	1143
475	20231121	115300	1008094235	1929	1932	1932	1929	201
476	20231121	115200	1007706503	1929	1929	1929	1929	100
477	20231121	115100	1007513603	1929	1930	1930	1929	215
478	20231121	115000	1007098859	1930	1931	1931	1930	465
479	20231121	114900	1006201299	1931	1931	1931	1931	237
480	20231121	114800	1005743652	1931	1931	1932	1931	205
481	20231121	114700	1005347796	1931	1931	1931	1931	1036
482	20231121	114600	1003347280	1931	1928	1931	1928	282
483	20231121	114500	1002803194	1928	1928	1928	1928	0
484	20231121	114400	1002803194	1928	1933	1933	1928	1116
485	20231121	114300	1000650126	1933	1932	1933	1931	303
486	20231121	114200	1000065007	1932	1933	1933	1932	73
487	20231121	114100	999923931	1933	1933	1933	1933	120
488	20231121	114000	999691971	1933	1933	1933	1933	210
489	20231121	113900	999286041	1933	1932	1933	1932	207
490	20231121	113800	998885920	1931	1932	1932	1931	300
491	20231121	113700	998306617	1929	1930	1933	1929	4104
492	20231121	113600	990383662	1929	1929	1929	1928	353
493	20231121	113500	989702899	1929	1929	1929	1929	413
494	20231121	113400	988906222	1930	1929	1930	1928	119
495	20231121	113300	988676763	1928	1929	1930	1928	1966
496	20231121	113200	984885334	1928	1928	1928	1928	686
497	20231121	113100	983562726	1928	1928	1928	1928	39
498	20231121	113000	983487534	1929	1928	1929	1928	367
499	20231121	112900	982779657	1928	1926	1928	1926	703
500	20231121	112800	981424577	1923	1925	1926	1922	1122
501	20231121	112700	979267554	1922	1928	1928	1922	1865
502	20231121	112600	975680679	1928	1928	1928	1928	149
503	20231121	112500	975393407	1927	1928	1928	1927	1000
504	20231121	112400	973466401	1927	1924	1927	1924	1475
505	20231121	112300	970625934	1924	1924	1924	1924	911
506	20231121	112200	968873170	1924	1920	1924	1919	1109
507	20231121	112100	966742082	1919	1918	1919	1918	709
508	20231121	112000	965381765	1917	1919	1919	1917	1509
509	20231121	111900	962488340	1920	1922	1922	1920	7550
510	20231121	111800	947990183	1922	1922	1923	1922	1389
511	20231121	111700	945320206	1923	1926	1926	1923	4070
512	20231121	111600	937487913	1926	1927	1927	1926	511
513	20231121	111500	936503519	1928	1929	1929	1925	8821
514	20231121	111400	919501779	1929	1929	1929	1929	166
515	20231121	111300	919181565	1929	1930	1930	1929	141
516	20231121	111200	918909535	1930	1930	1930	1930	30
517	20231121	111100	918851635	1930	1930	1930	1930	1217
518	20231121	111000	916502825	1931	1930	1931	1930	234
519	20231121	110900	916050991	1930	1930	1930	1929	700
520	20231121	110800	914700441	1931	1930	1931	1929	924
521	20231121	110700	912917536	1929	1930	1930	1929	548
522	20231121	110600	911860064	1930	1930	1930	1930	500
523	20231121	110500	910895064	1930	1930	1930	1930	821
524	20231121	110400	909310534	1930	1933	1934	1930	4668
525	20231121	110300	900295659	1934	1933	1934	1933	315
526	20231121	110200	899686760	1933	1932	1933	1932	324
527	20231121	110100	899060788	1932	1933	1933	1932	1506
528	20231121	110000	896150091	1934	1934	1934	1934	1
529	20231121	105900	896148157	1933	1934	1934	1933	7656
530	20231121	105800	881348117	1934	1934	1934	1934	1655
531	20231121	105700	878147347	1934	1934	1936	1934	2261
532	20231121	105600	873771173	1933	1935	1935	1933	2602
533	20231121	105500	868741141	1936	1936	1936	1936	522
534	20231121	105400	867730549	1936	1936	1936	1935	524
535	20231121	105300	866716095	1936	1936	1936	1936	126
536	20231121	105200	866472159	1936	1935	1936	1935	247
537	20231121	105100	865994007	1935	1935	1936	1934	2184
538	20231121	105000	861768740	1935	1935	1935	1934	550
539	20231121	104900	860704890	1936	1937	1937	1936	10
540	20231121	104800	860685529	1937	1937	1937	1937	10
541	20231121	104700	860666159	1937	1937	1937	1937	1341
542	20231121	104600	858068642	1937	1937	1937	1937	1310
543	20231121	104500	855531172	1940	1939	1940	1939	935
544	20231121	104400	853717546	1939	1937	1939	1936	442
545	20231121	104300	852860716	1936	1934	1936	1934	1388
546	20231121	104200	850174598	1934	1936	1937	1934	2049
547	20231121	104100	846209210	1935	1937	1937	1935	4515
548	20231121	104000	837464650	1938	1939	1940	1938	3621
549	20231121	103900	830444242	1939	1939	1939	1939	50
550	20231121	103800	830347292	1939	1939	1940	1939	137
551	20231121	103700	830081609	1939	1939	1939	1939	349
552	20231121	103600	829404898	1938	1938	1938	1938	344
553	20231121	103500	828738226	1938	1940	1940	1938	40
554	20231121	103400	828660646	1940	1941	1941	1940	416
555	20231121	103300	827853601	1941	1937	1942	1937	12792
556	20231121	103200	803024625	1939	1930	1939	1930	14887
557	20231121	103100	774192207	1933	1933	1933	1933	45
558	20231121	103000	774105222	1933	1930	1933	1929	820
559	20231121	102900	772521302	1930	1930	1931	1930	883
560	20231121	102800	770817012	1931	1931	1931	1931	1403
561	20231121	102700	768107819	1931	1932	1932	1931	338
562	20231121	102600	767454834	1933	1936	1936	1933	2694
563	20231121	102500	762239286	1937	1937	1937	1937	41
564	20231121	102400	762159869	1937	1936	1937	1936	621
565	20231121	102300	760957166	1936	1933	1937	1932	6363
566	20231121	102200	748651860	1933	1930	1933	1930	3654
567	20231121	102100	741597639	1930	1929	1930	1929	270
568	20231121	102000	741076707	1929	1928	1930	1928	1057
569	20231121	101900	739037318	1928	1929	1929	1928	1602
570	20231121	101800	735947868	1929	1931	1931	1928	11321
571	20231121	101700	714113948	1933	1933	1933	1933	871
572	20231121	101600	712430305	1929	1932	1932	1929	2846
573	20231121	101500	706936445	1933	1935	1935	1932	629
574	20231121	101400	705720492	1934	1934	1934	1934	184
575	20231121	101300	705364636	1934	1934	1934	1934	153
576	20231121	101200	705068734	1934	1934	1934	1934	1111
577	20231121	101100	702920060	1934	1934	1934	1934	21
578	20231121	101000	702879446	1934	1934	1935	1934	1496
579	20231121	100900	699986096	1934	1933	1934	1933	514
580	20231121	100800	698992035	1935	1936	1936	1935	1858
581	20231121	100700	695396799	1936	1938	1938	1935	1928
582	20231121	100600	691661879	1938	1937	1938	1931	6449
583	20231121	100500	679185048	1937	1937	1939	1937	1494
584	20231121	100400	676290176	1939	1937	1940	1937	1268
585	20231121	100300	673831885	1939	1937	1939	1937	1284
586	20231121	100200	671343740	1937	1935	1937	1933	1694
587	20231121	100100	668065072	1936	1935	1936	1935	712
588	20231121	100000	666686731	1935	1930	1935	1930	2191
589	20231121	095900	662451294	1930	1930	1930	1929	2250
590	20231121	095800	658108909	1929	1928	1931	1928	232
591	20231121	095700	657661491	1927	1929	1930	1927	2741
592	20231121	095600	652374813	1930	1930	1933	1930	268
593	20231121	095500	651857570	1929	1930	1930	1929	2183
594	20231121	095400	647644440	1930	1930	1930	1930	785
595	20231121	095300	646129390	1930	1925	1931	1925	3642
596	20231121	095200	639105960	1927	1928	1928	1925	2780
597	20231121	095100	633749090	1929	1931	1932	1929	806
598	20231121	095000	632193645	1930	1934	1934	1930	763
599	20231121	094900	630718317	1934	1934	1934	1933	1950
600	20231121	094800	626947466	1934	1935	1935	1934	2116
601	20231121	094700	622854589	1935	1932	1935	1932	3942
602	20231121	094600	615230632	1930	1930	1930	1930	2776
603	20231121	094500	609872952	1931	1929	1932	1929	3493
604	20231121	094400	603132491	1930	1930	1930	1928	7341
605	20231121	094300	588964692	1930	1930	1935	1930	1984
606	20231121	094200	585133171	1930	1924	1930	1923	8451
607	20231121	094100	568840548	1924	1929	1929	1921	15406
608	20231121	094000	539153196	1929	1935	1935	1928	4039
609	20231121	093900	531356687	1935	1937	1938	1935	4219
610	20231121	093800	523187258	1938	1938	1940	1937	2874
611	20231121	093700	517616381	1939	1942	1942	1937	1920
612	20231121	093600	513896572	1942	1935	1942	1933	9525
613	20231121	093500	495452156	1933	1936	1939	1933	15618
614	20231121	093400	465238269	1936	1945	1945	1935	2879
615	20231121	093300	459654465	1945	1943	1946	1942	4311
616	20231121	093200	451273173	1943	1935	1943	1935	13821
617	20231121	093100	424477420	1935	1935	1936	1935	3685
618	20231121	093000	417346676	1935	1933	1937	1933	5719
619	20231121	092900	406281046	1933	1934	1937	1930	16677
620	20231121	092800	374022899	1934	1928	1934	1928	7755
621	20231121	092700	359051988	1928	1922	1928	1922	2145
622	20231121	092600	354919872	1920	1919	1926	1919	3625
623	20231121	092500	347948082	1919	1915	1919	1914	1804
624	20231121	092400	344492470	1914	1917	1917	1914	2259
625	20231121	092300	340164933	1917	1916	1917	1916	803
626	20231121	092200	338626329	1915	1913	1915	1911	3608
627	20231121	092100	331729324	1912	1912	1912	1911	2364
628	20231121	092000	327211110	1912	1912	1912	1911	9163
629	20231121	091900	309694052	1912	1923	1923	1912	5639
630	20231121	091800	298890104	1923	1924	1924	1911	8543
631	20231121	091700	282523985	1925	1928	1928	1925	108
632	20231121	091600	282316076	1928	1928	1928	1928	1670
633	20231121	091500	279096316	1928	1920	1929	1919	4206
634	20231121	091400	271007221	1923	1928	1928	1917	4049
635	20231121	091300	263220621	1928	1910	1928	1910	9199
636	20231121	091200	245557135	1910	1911	1912	1910	2987
637	20231121	091100	239848666	1910	1913	1917	1910	16013
638	20231121	091000	209213946	1913	1911	1917	1911	11687
639	20231121	090900	186862023	1911	1919	1919	1910	11562
640	20231121	090800	164746071	1918	1927	1927	1918	4483
641	20231121	090700	156137621	1927	1922	1930	1921	8702
642	20231121	090600	139393247	1932	1934	1934	1931	2082
643	20231121	090500	135370129	1916	1912	1919	1910	10013
644	20231121	090400	116211618	1911	1920	1920	1911	8548
645	20231121	090300	99848603	1913	1918	1918	1910	8179
646	20231121	090200	84193827	1918	1930	1930	1917	9203
647	20231121	090100	66495632	1928	1939	1940	1928	17721
648	20231121	090000	32266623	1936	1952	1952	1933	16571