KissMeData/011930/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	185600	1462339598	1929	1929	1929	1929	17200
3	20231127	185500	1462339598	1929	1929	1929	1929	0
4	20231127	185400	1462339598	1929	1929	1929	1929	0
5	20231127	185300	1462339598	1929	1929	1929	1929	0
6	20231127	185200	1462339598	1929	1929	1929	1929	0
7	20231127	185100	1462339598	1929	1929	1929	1929	0
8	20231127	185000	1462339598	1929	1929	1929	1929	0
9	20231127	184900	1462339598	1929	1929	1929	1929	0
10	20231127	184800	1462339598	1929	1929	1929	1929	0
11	20231127	184700	1462339598	1929	1929	1929	1929	0
12	20231127	184600	1462339598	1929	1929	1929	1929	0
13	20231127	184500	1462339598	1929	1929	1929	1929	0
14	20231127	184400	1462339598	1929	1929	1929	1929	0
15	20231127	184300	1462339598	1929	1929	1929	1929	0
16	20231127	184200	1462339598	1929	1929	1929	1929	0
17	20231127	184100	1462339598	1929	1929	1929	1929	0
18	20231127	184000	1462339598	1929	1929	1929	1929	0
19	20231127	183900	1462339598	1929	1929	1929	1929	0
20	20231127	183800	1462339598	1929	1929	1929	1929	0
21	20231127	183700	1462339598	1929	1929	1929	1929	0
22	20231127	183600	1462339598	1929	1929	1929	1929	0
23	20231127	183500	1462339598	1929	1929	1929	1929	0
24	20231127	183400	1462339598	1929	1929	1929	1929	0
25	20231127	183300	1462339598	1929	1929	1929	1929	0
26	20231127	183200	1462339598	1929	1929	1929	1929	0
27	20231127	183100	1462339598	1929	1929	1929	1929	0
28	20231127	183000	1462339598	1929	1929	1929	1929	0
29	20231127	182900	1462339598	1929	1929	1929	1929	0
30	20231127	182800	1462339598	1929	1929	1929	1929	0
31	20231127	182700	1462339598	1929	1929	1929	1929	0
32	20231127	182600	1462339598	1929	1929	1929	1929	17200
33	20231127	182500	1462339598	1929	1929	1929	1929	0
34	20231127	182400	1462339598	1929	1929	1929	1929	0
35	20231127	182300	1462339598	1929	1929	1929	1929	0
36	20231127	182200	1462339598	1929	1929	1929	1929	0
37	20231127	182100	1462339598	1929	1929	1929	1929	0
38	20231127	182000	1462339598	1929	1929	1929	1929	0
39	20231127	181900	1462339598	1929	1929	1929	1929	0
40	20231127	181800	1462339598	1929	1929	1929	1929	0
41	20231127	181700	1462339598	1929	1929	1929	1929	0
42	20231127	181600	1462339598	1929	1929	1929	1929	0
43	20231127	181500	1462339598	1929	1929	1929	1929	0
44	20231127	181400	1462339598	1929	1929	1929	1929	0
45	20231127	181300	1462339598	1929	1929	1929	1929	0
46	20231127	181200	1462339598	1929	1929	1929	1929	0
47	20231127	181100	1462339598	1929	1929	1929	1929	0
48	20231127	181000	1462339598	1929	1929	1929	1929	0
49	20231127	180900	1462339598	1929	1929	1929	1929	0
50	20231127	180800	1462339598	1929	1929	1929	1929	0
51	20231127	180700	1462339598	1929	1929	1929	1929	0
52	20231127	180600	1462339598	1929	1929	1929	1929	0
53	20231127	180500	1462339598	1929	1929	1929	1929	0
54	20231127	180400	1462339598	1929	1929	1929	1929	0
55	20231127	180300	1462339598	1929	1929	1929	1929	0
56	20231127	180200	1462339598	1929	1929	1929	1929	0
57	20231127	180100	1462339598	1929	1929	1929	1929	0
58	20231127	180000	1462339598	1929	1929	1929	1929	0
59	20231127	175900	1462339598	1929	1929	1929	1929	0
60	20231127	175800	1462339598	1929	1929	1929	1929	0
61	20231127	175700	1462339598	1929	1929	1929	1929	0
62	20231127	175600	1462339598	1929	1929	1929	1929	17200
63	20231127	175500	1462339598	1929	1929	1929	1929	0
64	20231127	175400	1462339598	1929	1929	1929	1929	0
65	20231127	175300	1462339598	1929	1929	1929	1929	0
66	20231127	175200	1462339598	1929	1929	1929	1929	0
67	20231127	175100	1462339598	1929	1929	1929	1929	0
68	20231127	175000	1462339598	1929	1929	1929	1929	0
69	20231127	174900	1462339598	1929	1929	1929	1929	0
70	20231127	174800	1462339598	1929	1929	1929	1929	0
71	20231127	174700	1462339598	1929	1929	1929	1929	0
72	20231127	174600	1462339598	1929	1929	1929	1929	0
73	20231127	174500	1462339598	1929	1929	1929	1929	0
74	20231127	174400	1462339598	1929	1929	1929	1929	0
75	20231127	174300	1462339598	1929	1929	1929	1929	0
76	20231127	174200	1462339598	1929	1929	1929	1929	0
77	20231127	174100	1462339598	1929	1929	1929	1929	0
78	20231127	174000	1462339598	1929	1929	1929	1929	0
79	20231127	173900	1462339598	1929	1929	1929	1929	0
80	20231127	173800	1462339598	1929	1929	1929	1929	0
81	20231127	173700	1462339598	1929	1929	1929	1929	0
82	20231127	173600	1462339598	1929	1929	1929	1929	0
83	20231127	173500	1462339598	1929	1929	1929	1929	0
84	20231127	173400	1462339598	1929	1929	1929	1929	0
85	20231127	173300	1462339598	1929	1929	1929	1929	0
86	20231127	173200	1462339598	1929	1929	1929	1929	0
87	20231127	173100	1462339598	1929	1929	1929	1929	0
88	20231127	173000	1462339598	1929	1929	1929	1929	0
89	20231127	172900	1462339598	1929	1929	1929	1929	0
90	20231127	172800	1462339598	1929	1929	1929	1929	0
91	20231127	172700	1462339598	1929	1929	1929	1929	0
92	20231127	172600	1462339598	1929	1929	1929	1929	17200
93	20231127	172500	1462339598	1929	1929	1929	1929	0
94	20231127	172400	1462339598	1929	1929	1929	1929	0
95	20231127	172300	1462339598	1929	1929	1929	1929	0
96	20231127	172200	1462339598	1929	1929	1929	1929	0
97	20231127	172100	1462339598	1929	1929	1929	1929	0
98	20231127	172000	1462339598	1929	1929	1929	1929	0
99	20231127	171900	1462339598	1929	1929	1929	1929	0
100	20231127	171800	1462339598	1929	1929	1929	1929	0
101	20231127	171700	1462339598	1929	1929	1929	1929	0
102	20231127	171600	1462339598	1929	1929	1929	1929	0
103	20231127	171500	1462339598	1929	1929	1929	1929	0
104	20231127	171400	1462339598	1929	1929	1929	1929	0
105	20231127	171300	1462339598	1929	1929	1929	1929	0
106	20231127	171200	1462339598	1929	1929	1929	1929	0
107	20231127	171100	1462339598	1929	1929	1929	1929	0
108	20231127	171000	1462339598	1929	1929	1929	1929	0
109	20231127	170900	1462339598	1929	1929	1929	1929	0
110	20231127	170800	1462339598	1929	1929	1929	1929	0
111	20231127	170700	1462339598	1929	1929	1929	1929	0
112	20231127	170600	1462339598	1929	1929	1929	1929	0
113	20231127	170500	1462339598	1929	1929	1929	1929	0
114	20231127	170400	1462339598	1929	1929	1929	1929	0
115	20231127	170300	1462339598	1929	1929	1929	1929	0
116	20231127	170200	1462339598	1929	1929	1929	1929	0
117	20231127	170100	1462339598	1929	1929	1929	1929	0
118	20231127	170000	1462339598	1929	1929	1929	1929	0
119	20231127	165900	1462339598	1929	1929	1929	1929	0
120	20231127	165800	1462339598	1929	1929	1929	1929	0
121	20231127	165700	1462339598	1929	1929	1929	1929	0
122	20231127	165600	1462339598	1929	1929	1929	1929	17200
123	20231127	165500	1462339598	1929	1929	1929	1929	0
124	20231127	165400	1462339598	1929	1929	1929	1929	0
125	20231127	165300	1462339598	1929	1929	1929	1929	0
126	20231127	165200	1462339598	1929	1929	1929	1929	0
127	20231127	165100	1462339598	1929	1929	1929	1929	0
128	20231127	165000	1462339598	1929	1929	1929	1929	0
129	20231127	164900	1462339598	1929	1929	1929	1929	0
130	20231127	164800	1462339598	1929	1929	1929	1929	0
131	20231127	164700	1462339598	1929	1929	1929	1929	0
132	20231127	164600	1462339598	1929	1929	1929	1929	0
133	20231127	164500	1462339598	1929	1929	1929	1929	0
134	20231127	164400	1462339598	1929	1929	1929	1929	0
135	20231127	164300	1462339598	1929	1929	1929	1929	0
136	20231127	164200	1462339598	1929	1929	1929	1929	0
137	20231127	164100	1462339598	1929	1929	1929	1929	0
138	20231127	164000	1462339598	1929	1929	1929	1929	0
139	20231127	163900	1462339598	1929	1929	1929	1929	0
140	20231127	163800	1462339598	1929	1929	1929	1929	0
141	20231127	163700	1462339598	1929	1929	1929	1929	0
142	20231127	163600	1462339598	1929	1929	1929	1929	0
143	20231127	163500	1462339598	1929	1929	1929	1929	0
144	20231127	163400	1462339598	1929	1929	1929	1929	0
145	20231127	163300	1462339598	1929	1929	1929	1929	0
146	20231127	163200	1462339598	1929	1929	1929	1929	0
147	20231127	163100	1462339598	1929	1929	1929	1929	0
148	20231127	163000	1462339598	1929	1929	1929	1929	0
149	20231127	162900	1462339598	1929	1929	1929	1929	0
150	20231127	162800	1462339598	1929	1929	1929	1929	0
151	20231127	162700	1462339598	1929	1929	1929	1929	0
152	20231127	162600	1462339598	1929	1929	1929	1929	17200
153	20231127	162500	1462339598	1929	1929	1929	1929	0
154	20231127	162400	1462339598	1929	1929	1929	1929	0
155	20231127	162300	1462339598	1929	1929	1929	1929	0
156	20231127	162200	1462339598	1929	1929	1929	1929	0
157	20231127	162100	1462339598	1929	1929	1929	1929	0
158	20231127	162000	1462339598	1929	1929	1929	1929	0
159	20231127	161900	1462339598	1929	1929	1929	1929	0
160	20231127	161800	1462339598	1929	1929	1929	1929	0
161	20231127	161700	1462339598	1929	1929	1929	1929	0
162	20231127	161600	1462339598	1929	1929	1929	1929	0
163	20231127	161500	1462339598	1929	1929	1929	1929	0
164	20231127	161400	1462339598	1929	1929	1929	1929	0
165	20231127	161300	1462339598	1929	1929	1929	1929	0
166	20231127	161200	1462339598	1929	1929	1929	1929	0
167	20231127	161100	1462339598	1929	1929	1929	1929	0
168	20231127	161000	1462339598	1929	1929	1929	1929	0
169	20231127	160900	1462339598	1929	1929	1929	1929	0
170	20231127	160800	1462339598	1929	1929	1929	1929	0
171	20231127	160700	1462339598	1929	1929	1929	1929	0
172	20231127	160600	1462339598	1929	1929	1929	1929	0
173	20231127	160500	1462339598	1929	1929	1929	1929	0
174	20231127	160400	1462339598	1929	1929	1929	1929	0
175	20231127	160300	1462339598	1929	1929	1929	1929	0
176	20231127	160200	1462339598	1929	1929	1929	1929	0
177	20231127	160100	1462339598	1929	1929	1929	1929	0
178	20231127	160000	1462339598	1929	1929	1929	1929	0
179	20231127	155900	1462339598	1929	1929	1929	1929	0
180	20231127	155800	1462339598	1929	1929	1929	1929	0
181	20231127	155700	1462339598	1929	1929	1929	1929	0
182	20231127	155600	1462339598	1929	1929	1929	1929	17200
183	20231127	155500	1462339598	1929	1929	1929	1929	0
184	20231127	155400	1462339598	1929	1929	1929	1929	0
185	20231127	155300	1462339598	1929	1929	1929	1929	0
186	20231127	155200	1462339598	1929	1929	1929	1929	0
187	20231127	155100	1462339598	1929	1929	1929	1929	0
188	20231127	155000	1462339598	1929	1929	1929	1929	0
189	20231127	154900	1462339598	1929	1929	1929	1929	0
190	20231127	154800	1462339598	1929	1929	1929	1929	0
191	20231127	154700	1462339598	1929	1929	1929	1929	0
192	20231127	154600	1462339598	1929	1929	1929	1929	0
193	20231127	154500	1462339598	1929	1929	1929	1929	0
194	20231127	154400	1462339598	1929	1929	1929	1929	0
195	20231127	154300	1462339598	1929	1929	1929	1929	0
196	20231127	154200	1462339598	1929	1929	1929	1929	0
197	20231127	154100	1462339598	1929	1929	1929	1929	0
198	20231127	154000	1462339598	1929	1929	1929	1929	0
199	20231127	153900	1462339598	1929	1929	1929	1929	0
200	20231127	153800	1462339598	1929	1929	1929	1929	0
201	20231127	153700	1462339598	1929	1929	1929	1929	0
202	20231127	153600	1462339598	1929	1929	1929	1929	0
203	20231127	153500	1462339598	1929	1929	1929	1929	0
204	20231127	153400	1462339598	1929	1929	1929	1929	0
205	20231127	153300	1462339598	1929	1929	1929	1929	0
206	20231127	153200	1462339598	1929	1929	1929	1929	0
207	20231127	153100	1462339598	1929	1929	1929	1929	0
208	20231127	153000	1462339598	1929	1929	1929	1929	17200
209	20231127	152900	1429160798	1929	1929	1929	1929	0
210	20231127	152800	1429160798	1929	1929	1929	1929	0
211	20231127	152700	1429160798	1929	1929	1929	1929	0
212	20231127	152600	1429160798	1929	1929	1929	1929	0
213	20231127	152500	1429160798	1929	1929	1929	1929	0
214	20231127	152400	1429160798	1929	1929	1929	1929	0
215	20231127	152300	1429160798	1929	1929	1929	1929	0
216	20231127	152200	1429160798	1929	1929	1929	1929	0
217	20231127	152100	1429160798	1929	1929	1929	1929	0
218	20231127	152000	1429160798	1929	1929	1929	1929	0
219	20231127	151900	1429160798	1929	1928	1929	1927	12217
220	20231127	151800	1405617246	1928	1929	1929	1928	4457
221	20231127	151700	1397020341	1928	1929	1929	1928	4181
222	20231127	151600	1388956413	1929	1930	1930	1928	1143
223	20231127	151500	1386751422	1930	1930	1930	1930	349
224	20231127	151400	1386077852	1930	1930	1930	1930	464
225	20231127	151300	1385182332	1930	1930	1930	1930	353
226	20231127	151200	1384501042	1930	1929	1930	1929	8577
227	20231127	151100	1367955611	1929	1929	1929	1928	725
228	20231127	151000	1366557491	1929	1929	1929	1928	187
229	20231127	150900	1366196773	1929	1929	1929	1929	35
230	20231127	150800	1366129258	1929	1929	1929	1928	401
231	20231127	150700	1365356108	1928	1928	1928	1928	5099
232	20231127	150600	1355525236	1928	1929	1929	1928	1448
233	20231127	150500	1352733461	1929	1928	1929	1928	81
234	20231127	150400	1352577262	1928	1929	1929	1928	17
235	20231127	150300	1352544474	1929	1929	1929	1929	473
236	20231127	150200	1351632057	1929	1929	1929	1929	500
237	20231127	150100	1350667557	1929	1929	1929	1929	228
238	20231127	150000	1350227745	1929	1929	1929	1929	336
239	20231127	145900	1349579601	1929	1929	1930	1929	451
240	20231127	145800	1348709572	1930	1930	1930	1930	1036
241	20231127	145700	1346710092	1931	1931	1931	1931	1473
242	20231127	145600	1343865729	1930	1930	1930	1930	228
243	20231127	145500	1343425689	1929	1929	1929	1929	150
244	20231127	145400	1343136339	1930	1930	1930	1930	2383
245	20231127	145300	1338537149	1930	1930	1930	1930	1
246	20231127	145200	1338535219	1930	1931	1931	1930	51
247	20231127	145100	1338436779	1931	1931	1931	1931	59
248	20231127	145000	1338322850	1931	1930	1931	1930	6051
249	20231127	144900	1326643369	1931	1931	1931	1931	3
250	20231127	144800	1326637576	1931	1931	1931	1931	201
251	20231127	144700	1326249445	1931	1931	1931	1931	231
252	20231127	144600	1325803384	1930	1931	1931	1930	1457
253	20231127	144500	1322990680	1931	1931	1931	1931	595
254	20231127	144400	1321841735	1930	1930	1930	1930	506
255	20231127	144300	1320865155	1930	1929	1930	1929	704
256	20231127	144200	1319506639	1929	1929	1929	1929	0
257	20231127	144100	1319506639	1929	1929	1929	1929	864
258	20231127	144000	1317839983	1929	1929	1929	1929	36
259	20231127	143900	1317770539	1930	1930	1930	1930	2
260	20231127	143800	1317766679	1929	1929	1929	1929	0
261	20231127	143700	1317766679	1929	1929	1929	1929	500
262	20231127	143600	1316802179	1929	1929	1929	1929	934
263	20231127	143500	1315000493	1930	1930	1930	1930	1000
264	20231127	143400	1313070493	1930	1930	1931	1930	3303
265	20231127	143300	1306693286	1929	1928	1929	1928	547
266	20231127	143200	1305638565	1928	1929	1929	1928	700
267	20231127	143100	1304288565	1929	1930	1930	1929	700
268	20231127	143000	1302937765	1931	1931	1931	1931	0
269	20231127	142900	1302937765	1931	1931	1931	1931	0
270	20231127	142800	1302937765	1931	1930	1931	1928	1208
271	20231127	142700	1300608242	1931	1931	1931	1931	262
272	20231127	142600	1300102320	1931	1928	1931	1928	2694
273	20231127	142500	1294908270	1929	1929	1929	1929	757
274	20231127	142400	1293448017	1929	1930	1930	1929	5618
275	20231127	142300	1282606264	1930	1930	1930	1930	471
276	20231127	142200	1281697234	1931	1931	1931	1931	351
277	20231127	142100	1281019453	1931	1931	1932	1931	221
278	20231127	142000	1280592701	1931	1931	1932	1930	409
279	20231127	141900	1279802922	1931	1931	1931	1931	13
280	20231127	141800	1279777819	1931	1931	1931	1931	110
281	20231127	141700	1279565409	1931	1931	1931	1931	1000
282	20231127	141600	1277634409	1931	1932	1933	1930	882
283	20231127	141500	1275931017	1932	1930	1932	1930	5863
284	20231127	141400	1264604731	1930	1930	1930	1930	471
285	20231127	141300	1263695701	1930	1930	1930	1930	510
286	20231127	141200	1262711401	1930	1930	1930	1930	221
287	20231127	141100	1262284871	1930	1930	1930	1930	450
288	20231127	141000	1261416371	1930	1930	1930	1930	4900
289	20231127	140900	1251959371	1931	1931	1931	1931	105
290	20231127	140800	1251756616	1931	1931	1931	1931	854
291	20231127	140700	1250107542	1931	1931	1931	1931	150
292	20231127	140600	1249817892	1931	1931	1931	1931	0
293	20231127	140500	1249817892	1931	1931	1931	1931	203
294	20231127	140400	1249425899	1931	1932	1932	1931	1982
295	20231127	140300	1245598357	1933	1933	1933	1933	667
296	20231127	140200	1244309046	1933	1933	1934	1932	1726
297	20231127	140100	1240973431	1934	1932	1934	1932	727
298	20231127	140000	1239568665	1934	1933	1934	1933	550
299	20231127	135900	1238504974	1933	1933	1933	1933	375
300	20231127	135800	1237780099	1933	1933	1933	1933	135
301	20231127	135700	1237519144	1933	1932	1933	1931	538
302	20231127	135600	1236479588	1932	1931	1932	1931	534
303	20231127	135500	1235448029	1930	1931	1931	1930	3767
304	20231127	135400	1228177012	1931	1931	1931	1931	111
305	20231127	135300	1227962671	1931	1931	1931	1930	578
306	20231127	135200	1226846570	1930	1930	1930	1930	449
307	20231127	135100	1225980000	1930	1929	1930	1929	2962
308	20231127	135000	1220263761	1928	1925	1928	1925	11802
309	20231127	134900	1197527945	1925	1925	1925	1925	100
310	20231127	134800	1197335445	1924	1925	1925	1924	1596
311	20231127	134700	1194264740	1925	1926	1926	1924	1669
312	20231127	134600	1191053285	1924	1926	1926	1924	3100
313	20231127	134500	1185088685	1926	1926	1926	1926	2060
314	20231127	134400	1181121125	1926	1925	1926	1925	3028
315	20231127	134300	1175292224	1925	1925	1925	1925	1035
316	20231127	134200	1173299849	1924	1923	1924	1923	3299
317	20231127	134100	1166954573	1923	1923	1923	1923	1600
318	20231127	134000	1163877773	1924	1924	1924	1924	2
319	20231127	133900	1163873925	1923	1923	1923	1923	300
320	20231127	133800	1163297025	1924	1924	1924	1924	11
321	20231127	133700	1163275861	1924	1924	1924	1924	0
322	20231127	133600	1163275861	1924	1924	1924	1924	2
323	20231127	133500	1163272013	1922	1923	1923	1922	800
324	20231127	133400	1161734248	1923	1923	1923	1923	100
325	20231127	133300	1161541948	1922	1922	1923	1922	132
326	20231127	133200	1161288224	1922	1923	1923	1922	2490
327	20231127	133100	1156502040	1923	1923	1923	1923	5051
328	20231127	133000	1146788967	1923	1923	1923	1923	200
329	20231127	132900	1146404367	1923	1922	1923	1922	1265
330	20231127	132800	1143972772	1923	1923	1923	1922	1159
331	20231127	132700	1141744516	1923	1922	1923	1922	21
332	20231127	132600	1141704153	1922	1922	1922	1922	394
333	20231127	132500	1140946885	1922	1922	1923	1921	1098
334	20231127	132400	1138836522	1922	1921	1922	1921	1451
335	20231127	132300	1136048650	1921	1922	1922	1921	14347
336	20231127	132200	1108487076	1922	1923	1923	1922	871
337	20231127	132100	1106812214	1923	1924	1924	1923	6484
338	20231127	132000	1094343457	1924	1925	1925	1924	556
339	20231127	131900	1093273696	1924	1924	1925	1924	1978
340	20231127	131800	1089468012	1924	1924	1924	1924	1000
341	20231127	131700	1087544012	1924	1923	1924	1923	1300
342	20231127	131600	1085042912	1925	1925	1925	1925	3527
343	20231127	131500	1078253437	1925	1925	1925	1925	499
344	20231127	131400	1077292862	1926	1927	1927	1926	578
345	20231127	131300	1076179544	1927	1927	1927	1926	432
346	20231127	131200	1075347232	1927	1927	1927	1927	101
347	20231127	131100	1075152605	1928	1927	1928	1927	1760
348	20231127	131000	1071760852	1928	1928	1928	1927	118
349	20231127	130900	1071533366	1928	1929	1929	1926	92
350	20231127	130800	1071355983	1929	1928	1929	1925	2216
351	20231127	130700	1067089144	1929	1930	1930	1929	119
352	20231127	130600	1066859494	1927	1930	1930	1927	119
353	20231127	130500	1066629913	1930	1930	1930	1930	116
354	20231127	130400	1066406033	1930	1929	1930	1928	196
355	20231127	130300	1066027991	1929	1928	1929	1928	222
356	20231127	130200	1065599763	1928	1928	1928	1926	131
357	20231127	130100	1065347415	1927	1926	1927	1926	37
358	20231127	130000	1065276133	1926	1925	1926	1925	15
359	20231127	125900	1065247255	1925	1924	1925	1924	10562
360	20231127	125800	1044925958	1924	1923	1924	1923	74
361	20231127	125700	1044783632	1923	1922	1923	1922	712
362	20231127	125600	1043414466	1923	1920	1923	1920	1959
363	20231127	125500	1039650662	1920	1920	1920	1919	1502
364	20231127	125400	1036766823	1920	1919	1921	1919	4454
365	20231127	125300	1028217322	1920	1921	1922	1919	20039
366	20231127	125200	989741631	1922	1922	1922	1921	2261
367	20231127	125100	985397846	1922	1921	1922	1921	596
368	20231127	125000	984252364	1921	1922	1922	1921	2065
369	20231127	124900	980284959	1922	1921	1922	1921	840
370	20231127	124800	978670779	1921	1922	1922	1921	476
371	20231127	124700	977756083	1922	1922	1922	1921	219
372	20231127	124600	977335225	1922	1922	1922	1922	19
373	20231127	124500	977298707	1922	1921	1922	1921	3299
374	20231127	124400	970959229	1922	1922	1922	1922	102
375	20231127	124300	970763185	1922	1923	1923	1922	433
376	20231127	124200	969930958	1924	1924	1924	1924	31
377	20231127	124100	969871314	1921	1922	1922	1920	1256
378	20231127	124000	967459112	1922	1923	1924	1922	16423
379	20231127	123900	935893902	1923	1923	1923	1923	761
380	20231127	123800	934430499	1923	1922	1923	1922	7860
381	20231127	123700	919318299	1923	1923	1923	1922	2416
382	20231127	123600	914673693	1922	1922	1922	1922	226
383	20231127	123500	914239321	1922	1920	1922	1920	1567
384	20231127	123400	911229320	1921	1919	1921	1919	1518
385	20231127	123300	908316264	1919	1919	1920	1918	3894
386	20231127	123200	900845267	1919	1921	1921	1918	21848
387	20231127	123100	858899997	1922	1922	1923	1922	838
388	20231127	123000	857289359	1921	1922	1922	1921	3444
389	20231127	122900	850673218	1922	1923	1923	1921	3295
390	20231127	122800	844343426	1922	1923	1923	1922	3430
391	20231127	122700	837750061	1922	1924	1924	1922	9614
392	20231127	122600	819259873	1925	1925	1925	1925	1468
393	20231127	122500	816433973	1925	1925	1925	1924	1007
394	20231127	122400	814496498	1925	1925	1925	1925	720
395	20231127	122300	813110498	1925	1925	1925	1925	605
396	20231127	122200	811945873	1925	1926	1926	1925	211
397	20231127	122100	811539695	1925	1925	1925	1925	300
398	20231127	122000	810962195	1929	1929	1929	1929	6
399	20231127	121900	810950621	1929	1927	1930	1924	30300
400	20231127	121800	752606540	1927	1930	1930	1927	15100
401	20231127	121700	723499472	1929	1929	1929	1929	9
402	20231127	121600	723482111	1929	1930	1930	1929	811
403	20231127	121500	721917493	1930	1930	1930	1930	12
404	20231127	121400	721894333	1931	1931	1931	1931	730
405	20231127	121300	720484703	1931	1931	1931	1931	20
406	20231127	121200	720446083	1931	1931	1931	1931	10
407	20231127	121100	720426773	1931	1931	1931	1931	10
408	20231127	121000	720407463	1929	1929	1929	1929	0
409	20231127	120900	720407463	1929	1930	1931	1929	19
410	20231127	120800	720370788	1930	1930	1930	1930	246
411	20231127	120700	719896008	1930	1930	1930	1930	131
412	20231127	120600	719643178	1931	1931	1931	1931	10
413	20231127	120500	719623868	1930	1930	1930	1930	0
414	20231127	120400	719623868	1930	1930	1930	1930	101
415	20231127	120300	719428938	1928	1928	1928	1928	0
416	20231127	120200	719428938	1928	1928	1928	1928	221
417	20231127	120100	719002850	1928	1930	1930	1928	2330
418	20231127	120000	714508637	1930	1931	1931	1930	26
419	20231127	115900	714458455	1931	1930	1931	1930	23
420	20231127	115800	714414045	1930	1930	1930	1930	17
421	20231127	115700	714381235	1930	1930	1930	1930	19
422	20231127	115600	714344565	1929	1929	1929	1929	179
423	20231127	115500	713999274	1929	1929	1929	1929	53
424	20231127	115400	713897037	1928	1929	1929	1928	2803
425	20231127	115300	708492084	1929	1931	1931	1929	764
426	20231127	115200	707017799	1931	1931	1931	1931	894
427	20231127	115100	705291485	1932	1932	1932	1932	1052
428	20231127	115000	703259021	1932	1932	1932	1932	0
429	20231127	114900	703259021	1932	1932	1932	1932	0
430	20231127	114800	703259021	1932	1931	1932	1931	43
431	20231127	114700	703175965	1931	1931	1931	1931	358
432	20231127	114600	702484667	1931	1931	1931	1931	209
433	20231127	114500	702081088	1929	1931	1931	1929	8167
434	20231127	114400	686321832	1931	1931	1931	1931	197
435	20231127	114300	685941425	1931	1931	1931	1931	460
436	20231127	114200	685053165	1931	1932	1932	1931	128
437	20231127	114100	684805996	1931	1932	1932	1931	3037
438	20231127	114000	678941049	1932	1933	1933	1931	518
439	20231127	113900	677940610	1934	1932	1934	1931	1832
440	20231127	113800	674400471	1932	1932	1932	1932	24
441	20231127	113700	674354103	1932	1932	1932	1932	102
442	20231127	113600	674157039	1932	1932	1932	1931	2401
443	20231127	113500	669520597	1932	1932	1932	1932	125
444	20231127	113400	669279097	1932	1932	1932	1932	2
445	20231127	113300	669275233	1932	1932	1932	1932	24
446	20231127	113200	669228865	1932	1932	1932	1932	13
447	20231127	113100	669203749	1932	1932	1932	1932	0
448	20231127	113000	669203749	1932	1932	1932	1932	2251
449	20231127	112900	664854817	1932	1932	1932	1932	50
450	20231127	112800	664758217	1933	1933	1933	1933	254
451	20231127	112700	664267235	1933	1932	1933	1932	555
452	20231127	112600	663194974	1932	1933	1933	1932	114
453	20231127	112500	662974615	1933	1933	1933	1933	7
454	20231127	112400	662961084	1933	1933	1933	1933	113
455	20231127	112300	662742655	1933	1933	1933	1932	1043
456	20231127	112200	660727253	1933	1933	1933	1933	145
457	20231127	112100	660446968	1933	1933	1933	1933	10
458	20231127	112000	660427638	1933	1933	1933	1933	307
459	20231127	111900	659834207	1933	1933	1933	1933	1
460	20231127	111800	659832274	1933	1933	1933	1932	529
461	20231127	111700	658809718	1935	1936	1936	1933	2983
462	20231127	111600	653036884	1936	1939	1939	1936	413
463	20231127	111500	652236926	1939	1939	1939	1937	2243
464	20231127	111400	647890751	1939	1939	1939	1939	5
465	20231127	111300	647881056	1939	1939	1939	1939	34
466	20231127	111200	647815130	1940	1940	1940	1940	0
467	20231127	111100	647815130	1940	1939	1940	1939	1100
468	20231127	111000	645681330	1940	1938	1940	1937	4170
469	20231127	110900	637603884	1938	1938	1938	1938	527
470	20231127	110800	636582558	1938	1938	1938	1938	72
471	20231127	110700	636443022	1938	1938	1938	1938	617
472	20231127	110600	635247276	1939	1938	1939	1938	133
473	20231127	110500	634989439	1938	1938	1938	1938	618
474	20231127	110400	633791755	1938	1940	1940	1938	2705
475	20231127	110300	628544165	1940	1939	1940	1939	516
476	20231127	110200	627543150	1940	1940	1940	1940	3
477	20231127	110100	627537330	1937	1937	1937	1937	39
478	20231127	110000	627461787	1937	1939	1939	1937	1073
479	20231127	105900	625381262	1939	1938	1939	1938	684
480	20231127	105800	624055170	1939	1939	1939	1939	417
481	20231127	105700	623246607	1939	1939	1939	1939	16
482	20231127	105600	623215583	1939	1938	1939	1938	1094
483	20231127	105500	621095144	1939	1938	1939	1938	77
484	20231127	105400	620945868	1938	1938	1938	1938	1019
485	20231127	105300	618971046	1938	1938	1938	1938	522
486	20231127	105200	617959410	1938	1938	1938	1938	111
487	20231127	105100	617744292	1938	1938	1939	1938	890
488	20231127	105000	616019367	1937	1937	1937	1937	15
489	20231127	104900	615990312	1937	1937	1939	1935	821
490	20231127	104800	614400565	1937	1938	1939	1937	1013
491	20231127	104700	612437385	1938	1937	1938	1935	2849
492	20231127	104600	606919030	1937	1933	1938	1933	880
493	20231127	104500	605217344	1933	1937	1937	1933	185
494	20231127	104400	604859691	1932	1930	1936	1930	10160
495	20231127	104300	585208392	1933	1930	1933	1930	12852
496	20231127	104200	560390214	1930	1930	1930	1929	257
497	20231127	104100	559894221	1930	1930	1930	1929	91
498	20231127	104000	559718615	1930	1930	1930	1930	1623
499	20231127	103900	556586225	1931	1930	1931	1930	4230
500	20231127	103800	548418097	1931	1930	1931	1930	601
501	20231127	103700	547258107	1931	1931	1931	1931	628
502	20231127	103600	546045439	1930	1930	1931	1930	617
503	20231127	103500	544854578	1930	1929	1930	1929	780
504	20231127	103400	543349640	1929	1929	1929	1929	1450
505	20231127	103300	540552590	1929	1928	1929	1928	1144
506	20231127	103200	538345881	1928	1929	1929	1928	329
507	20231127	103100	537711543	1928	1928	1928	1927	362
508	20231127	103000	537013870	1928	1928	1928	1928	6199
509	20231127	102900	525062198	1928	1928	1928	1928	1000
510	20231127	102800	523134198	1928	1929	1929	1928	1101
511	20231127	102700	521011369	1929	1929	1929	1929	2381
512	20231127	102600	516418420	1929	1929	1929	1928	7109
513	20231127	102500	502706831	1929	1928	1929	1928	2699
514	20231127	102400	497502939	1929	1930	1930	1929	1517
515	20231127	102300	494576641	1930	1930	1931	1929	3077
516	20231127	102200	488638021	1930	1930	1930	1930	0
517	20231127	102100	488638021	1930	1932	1932	1930	1120
518	20231127	102000	486474680	1931	1932	1932	1931	124
519	20231127	101900	486235215	1932	1931	1932	1931	2215
520	20231127	101800	481958049	1931	1931	1931	1930	459
521	20231127	101700	481071725	1931	1931	1931	1931	832
522	20231127	101600	479465133	1931	1932	1932	1931	343
523	20231127	101500	478802522	1932	1932	1932	1932	27
524	20231127	101400	478750358	1932	1932	1932	1932	0
525	20231127	101300	478750358	1932	1932	1932	1932	1028
526	20231127	101200	476764262	1932	1932	1932	1932	733
527	20231127	101100	475348106	1933	1933	1933	1933	214
528	20231127	101000	474934444	1932	1931	1933	1931	17
529	20231127	100900	474901596	1931	1931	1931	1930	120
530	20231127	100800	474669884	1931	1930	1931	1930	31
531	20231127	100700	474610047	1930	1934	1934	1930	5033
532	20231127	100600	464895135	1934	1934	1934	1934	14
533	20231127	100500	464868059	1932	1931	1932	1931	1272
534	20231127	100400	462410652	1930	1930	1930	1930	0
535	20231127	100300	462410652	1930	1932	1932	1930	284
536	20231127	100200	461862198	1932	1932	1932	1930	1422
537	20231127	100100	459115296	1932	1934	1934	1932	114
538	20231127	100000	458895012	1934	1934	1934	1934	117
539	20231127	095900	458668734	1932	1931	1932	1931	1093
540	20231127	095800	456558058	1931	1932	1932	1931	1502
541	20231127	095700	453657693	1933	1933	1933	1933	1
542	20231127	095600	453655760	1934	1934	1934	1934	951
543	20231127	095500	451816526	1934	1933	1934	1933	600
544	20231127	095400	450656445	1933	1933	1933	1933	1000
545	20231127	095300	448723445	1932	1934	1934	1932	2443
546	20231127	095200	444002560	1933	1933	1933	1933	0
547	20231127	095100	444002560	1933	1933	1933	1933	1000
548	20231127	095000	442069560	1935	1935	1937	1934	4630
549	20231127	094900	433111997	1935	1935	1935	1935	3715
550	20231127	094800	425923472	1937	1939	1939	1937	486
551	20231127	094700	424982088	1937	1938	1938	1937	1688
552	20231127	094600	421710927	1938	1938	1938	1938	1470
553	20231127	094500	418862067	1937	1936	1938	1936	271
554	20231127	094400	418337100	1936	1937	1937	1936	360
555	20231127	094300	417639790	1937	1936	1937	1936	381
556	20231127	094200	416902008	1936	1934	1936	1934	454
557	20231127	094100	416023465	1935	1935	1935	1935	553
558	20231127	094000	414953410	1934	1934	1934	1934	716
559	20231127	093900	413568666	1934	1934	1935	1934	869
560	20231127	093800	411888013	1934	1933	1934	1933	1259
561	20231127	093700	409454307	1933	1932	1933	1931	2343
562	20231127	093600	404926821	1932	1928	1932	1928	802
563	20231127	093500	403380362	1928	1926	1931	1926	10723
564	20231127	093400	382713055	1926	1925	1926	1925	1415
565	20231127	093300	379988546	1926	1927	1927	1925	1224
566	20231127	093200	377630582	1927	1928	1928	1926	360
567	20231127	093100	376936984	1928	1928	1928	1928	621
568	20231127	093000	375739696	1928	1925	1928	1925	691
569	20231127	092900	374409411	1925	1926	1927	1921	14883
570	20231127	092800	345776720	1926	1925	1926	1925	4383
571	20231127	092700	337335754	1925	1926	1926	1925	1804
572	20231127	092600	333863049	1925	1926	1926	1925	7439
573	20231127	092500	319540545	1926	1926	1926	1925	5573
574	20231127	092400	308809049	1926	1927	1928	1926	6193
575	20231127	092300	296879567	1927	1928	1928	1927	4347
576	20231127	092200	288502870	1928	1928	1929	1927	2996
577	20231127	092100	282728899	1927	1928	1929	1927	6047
578	20231127	092000	271069911	1929	1929	1932	1928	2118
579	20231127	091900	266985981	1927	1932	1932	1927	29783
580	20231127	091800	209500674	1933	1933	1933	1932	3601
581	20231127	091700	202543346	1933	1935	1935	1933	875
582	20231127	091600	200851469	1935	1932	1938	1932	999
583	20231127	091500	198921064	1931	1938	1938	1930	22037
584	20231127	091400	156322985	1936	1937	1938	1936	5385
585	20231127	091300	145893268	1937	1938	1938	1937	3750
586	20231127	091200	138627611	1938	1938	1940	1938	6094
587	20231127	091100	126812327	1938	1939	1939	1938	1647
588	20231127	091000	123619860	1939	1938	1941	1938	1057
589	20231127	090900	121571332	1938	1939	1939	1937	7473
590	20231127	090800	107088016	1941	1940	1941	1940	2814
591	20231127	090700	101628812	1940	1944	1944	1940	7010
592	20231127	090600	88019620	1943	1943	1943	1943	4312
593	20231127	090500	79641404	1943	1940	1943	1940	7515
594	20231127	090400	65055638	1941	1942	1942	1940	9370
595	20231127	090300	46868634	1943	1942	1943	1942	3405
596	20231127	090200	40255947	1942	1945	1945	1942	5300
597	20231127	090100	29961301	1943	1948	1951	1943	4534
598	20231127	090000	21133713	1949	1952	1952	1949	10786