KissMeData/053950/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	193400	6593670271	1907	1907	1907	1907	36669
3	20231115	193300	6593670271	1907	1907	1907	1907	0
4	20231115	193200	6593670271	1907	1907	1907	1907	0
5	20231115	193100	6593670271	1907	1907	1907	1907	0
6	20231115	193000	6593670271	1907	1907	1907	1907	0
7	20231115	192900	6593670271	1907	1907	1907	1907	0
8	20231115	192800	6593670271	1907	1907	1907	1907	0
9	20231115	192700	6593670271	1907	1907	1907	1907	0
10	20231115	192600	6593670271	1907	1907	1907	1907	0
11	20231115	192500	6593670271	1907	1907	1907	1907	0
12	20231115	192400	6593670271	1907	1907	1907	1907	0
13	20231115	192300	6593670271	1907	1907	1907	1907	0
14	20231115	192200	6593670271	1907	1907	1907	1907	0
15	20231115	192100	6593670271	1907	1907	1907	1907	0
16	20231115	192000	6593670271	1907	1907	1907	1907	0
17	20231115	191900	6593670271	1907	1907	1907	1907	0
18	20231115	191800	6593670271	1907	1907	1907	1907	0
19	20231115	191700	6593670271	1907	1907	1907	1907	0
20	20231115	191600	6593670271	1907	1907	1907	1907	0
21	20231115	191500	6593670271	1907	1907	1907	1907	0
22	20231115	191400	6593670271	1907	1907	1907	1907	0
23	20231115	191300	6593670271	1907	1907	1907	1907	0
24	20231115	191200	6593670271	1907	1907	1907	1907	0
25	20231115	191100	6593670271	1907	1907	1907	1907	0
26	20231115	191000	6593670271	1907	1907	1907	1907	0
27	20231115	190900	6593670271	1907	1907	1907	1907	0
28	20231115	190800	6593670271	1907	1907	1907	1907	0
29	20231115	190700	6593670271	1907	1907	1907	1907	0
30	20231115	190600	6593670271	1907	1907	1907	1907	0
31	20231115	190500	6593670271	1907	1907	1907	1907	0
32	20231115	190400	6593670271	1907	1907	1907	1907	36669
33	20231115	190300	6593670271	1907	1907	1907	1907	0
34	20231115	190200	6593670271	1907	1907	1907	1907	0
35	20231115	190100	6593670271	1907	1907	1907	1907	0
36	20231115	190000	6593670271	1907	1907	1907	1907	0
37	20231115	185900	6593670271	1907	1907	1907	1907	0
38	20231115	185800	6593670271	1907	1907	1907	1907	0
39	20231115	185700	6593670271	1907	1907	1907	1907	0
40	20231115	185600	6593670271	1907	1907	1907	1907	0
41	20231115	185500	6593670271	1907	1907	1907	1907	0
42	20231115	185400	6593670271	1907	1907	1907	1907	0
43	20231115	185300	6593670271	1907	1907	1907	1907	0
44	20231115	185200	6593670271	1907	1907	1907	1907	0
45	20231115	185100	6593670271	1907	1907	1907	1907	0
46	20231115	185000	6593670271	1907	1907	1907	1907	0
47	20231115	184900	6593670271	1907	1907	1907	1907	0
48	20231115	184800	6593670271	1907	1907	1907	1907	0
49	20231115	184700	6593670271	1907	1907	1907	1907	0
50	20231115	184600	6593670271	1907	1907	1907	1907	0
51	20231115	184500	6593670271	1907	1907	1907	1907	0
52	20231115	184400	6593670271	1907	1907	1907	1907	0
53	20231115	184300	6593670271	1907	1907	1907	1907	0
54	20231115	184200	6593670271	1907	1907	1907	1907	0
55	20231115	184100	6593670271	1907	1907	1907	1907	0
56	20231115	184000	6593670271	1907	1907	1907	1907	0
57	20231115	183900	6593670271	1907	1907	1907	1907	0
58	20231115	183800	6593670271	1907	1907	1907	1907	0
59	20231115	183700	6593670271	1907	1907	1907	1907	0
60	20231115	183600	6593670271	1907	1907	1907	1907	0
61	20231115	183500	6593670271	1907	1907	1907	1907	0
62	20231115	183400	6593670271	1907	1907	1907	1907	36669
63	20231115	183300	6593670271	1907	1907	1907	1907	0
64	20231115	183200	6593670271	1907	1907	1907	1907	0
65	20231115	183100	6593670271	1907	1907	1907	1907	0
66	20231115	183000	6593670271	1907	1907	1907	1907	0
67	20231115	182900	6593670271	1907	1907	1907	1907	0
68	20231115	182800	6593670271	1907	1907	1907	1907	0
69	20231115	182700	6593670271	1907	1907	1907	1907	0
70	20231115	182600	6593670271	1907	1907	1907	1907	0
71	20231115	182500	6593670271	1907	1907	1907	1907	0
72	20231115	182400	6593670271	1907	1907	1907	1907	0
73	20231115	182300	6593670271	1907	1907	1907	1907	0
74	20231115	182200	6593670271	1907	1907	1907	1907	0
75	20231115	182100	6593670271	1907	1907	1907	1907	0
76	20231115	182000	6593670271	1907	1907	1907	1907	0
77	20231115	181900	6593670271	1907	1907	1907	1907	0
78	20231115	181800	6593670271	1907	1907	1907	1907	0
79	20231115	181700	6593670271	1907	1907	1907	1907	0
80	20231115	181600	6593670271	1907	1907	1907	1907	0
81	20231115	181500	6593670271	1907	1907	1907	1907	0
82	20231115	181400	6593670271	1907	1907	1907	1907	0
83	20231115	181300	6593670271	1907	1907	1907	1907	0
84	20231115	181200	6593670271	1907	1907	1907	1907	0
85	20231115	181100	6593670271	1907	1907	1907	1907	0
86	20231115	181000	6593670271	1907	1907	1907	1907	0
87	20231115	180900	6593670271	1907	1907	1907	1907	0
88	20231115	180800	6593670271	1907	1907	1907	1907	0
89	20231115	180700	6593670271	1907	1907	1907	1907	0
90	20231115	180600	6593670271	1907	1907	1907	1907	0
91	20231115	180500	6593670271	1907	1907	1907	1907	0
92	20231115	180400	6593670271	1907	1907	1907	1907	36669
93	20231115	180300	6593670271	1907	1907	1907	1907	0
94	20231115	180200	6593670271	1907	1907	1907	1907	0
95	20231115	180100	6593670271	1907	1907	1907	1907	0
96	20231115	180000	6593670271	1907	1907	1907	1907	0
97	20231115	175900	6593670271	1907	1907	1907	1907	0
98	20231115	175800	6593670271	1907	1907	1907	1907	0
99	20231115	175700	6593670271	1907	1907	1907	1907	0
100	20231115	175600	6593670271	1907	1907	1907	1907	0
101	20231115	175500	6593670271	1907	1907	1907	1907	0
102	20231115	175400	6593670271	1907	1907	1907	1907	0
103	20231115	175300	6593670271	1907	1907	1907	1907	0
104	20231115	175200	6593670271	1907	1907	1907	1907	0
105	20231115	175100	6593670271	1907	1907	1907	1907	0
106	20231115	175000	6593670271	1907	1907	1907	1907	0
107	20231115	174900	6593670271	1907	1907	1907	1907	0
108	20231115	174800	6593670271	1907	1907	1907	1907	0
109	20231115	174700	6593670271	1907	1907	1907	1907	0
110	20231115	174600	6593670271	1907	1907	1907	1907	0
111	20231115	174500	6593670271	1907	1907	1907	1907	0
112	20231115	174400	6593670271	1907	1907	1907	1907	0
113	20231115	174300	6593670271	1907	1907	1907	1907	0
114	20231115	174200	6593670271	1907	1907	1907	1907	0
115	20231115	174100	6593670271	1907	1907	1907	1907	0
116	20231115	174000	6593670271	1907	1907	1907	1907	0
117	20231115	173900	6593670271	1907	1907	1907	1907	0
118	20231115	173800	6593670271	1907	1907	1907	1907	0
119	20231115	173700	6593670271	1907	1907	1907	1907	0
120	20231115	173600	6593670271	1907	1907	1907	1907	0
121	20231115	173500	6593670271	1907	1907	1907	1907	0
122	20231115	173400	6593670271	1907	1907	1907	1907	36669
123	20231115	173300	6593670271	1907	1907	1907	1907	0
124	20231115	173200	6593670271	1907	1907	1907	1907	0
125	20231115	173100	6593670271	1907	1907	1907	1907	0
126	20231115	173000	6593670271	1907	1907	1907	1907	0
127	20231115	172900	6593670271	1907	1907	1907	1907	0
128	20231115	172800	6593670271	1907	1907	1907	1907	0
129	20231115	172700	6593670271	1907	1907	1907	1907	0
130	20231115	172600	6593670271	1907	1907	1907	1907	0
131	20231115	172500	6593670271	1907	1907	1907	1907	0
132	20231115	172400	6593670271	1907	1907	1907	1907	0
133	20231115	172300	6593670271	1907	1907	1907	1907	0
134	20231115	172200	6593670271	1907	1907	1907	1907	0
135	20231115	172100	6593670271	1907	1907	1907	1907	0
136	20231115	172000	6593670271	1907	1907	1907	1907	0
137	20231115	171900	6593670271	1907	1907	1907	1907	0
138	20231115	171800	6593670271	1907	1907	1907	1907	0
139	20231115	171700	6593670271	1907	1907	1907	1907	0
140	20231115	171600	6593670271	1907	1907	1907	1907	0
141	20231115	171500	6593670271	1907	1907	1907	1907	0
142	20231115	171400	6593670271	1907	1907	1907	1907	0
143	20231115	171300	6593670271	1907	1907	1907	1907	0
144	20231115	171200	6593670271	1907	1907	1907	1907	0
145	20231115	171100	6593670271	1907	1907	1907	1907	0
146	20231115	171000	6593670271	1907	1907	1907	1907	0
147	20231115	170900	6593670271	1907	1907	1907	1907	0
148	20231115	170800	6593670271	1907	1907	1907	1907	0
149	20231115	170700	6593670271	1907	1907	1907	1907	0
150	20231115	170600	6593670271	1907	1907	1907	1907	0
151	20231115	170500	6593670271	1907	1907	1907	1907	0
152	20231115	170400	6593670271	1907	1907	1907	1907	36669
153	20231115	170300	6593670271	1907	1907	1907	1907	0
154	20231115	170200	6593670271	1907	1907	1907	1907	0
155	20231115	170100	6593670271	1907	1907	1907	1907	0
156	20231115	170000	6593670271	1907	1907	1907	1907	0
157	20231115	165900	6593670271	1907	1907	1907	1907	0
158	20231115	165800	6593670271	1907	1907	1907	1907	0
159	20231115	165700	6593670271	1907	1907	1907	1907	0
160	20231115	165600	6593670271	1907	1907	1907	1907	0
161	20231115	165500	6593670271	1907	1907	1907	1907	0
162	20231115	165400	6593670271	1907	1907	1907	1907	0
163	20231115	165300	6593670271	1907	1907	1907	1907	0
164	20231115	165200	6593670271	1907	1907	1907	1907	0
165	20231115	165100	6593670271	1907	1907	1907	1907	0
166	20231115	165000	6593670271	1907	1907	1907	1907	0
167	20231115	164900	6593670271	1907	1907	1907	1907	0
168	20231115	164800	6593670271	1907	1907	1907	1907	0
169	20231115	164700	6593670271	1907	1907	1907	1907	0
170	20231115	164600	6593670271	1907	1907	1907	1907	0
171	20231115	164500	6593670271	1907	1907	1907	1907	0
172	20231115	164400	6593670271	1907	1907	1907	1907	0
173	20231115	164300	6593670271	1907	1907	1907	1907	0
174	20231115	164200	6593670271	1907	1907	1907	1907	0
175	20231115	164100	6593670271	1907	1907	1907	1907	0
176	20231115	164000	6593670271	1907	1907	1907	1907	0
177	20231115	163900	6593670271	1907	1907	1907	1907	0
178	20231115	163800	6593670271	1907	1907	1907	1907	0
179	20231115	163700	6593670271	1907	1907	1907	1907	0
180	20231115	163600	6593670271	1907	1907	1907	1907	0
181	20231115	163500	6593670271	1907	1907	1907	1907	0
182	20231115	163400	6593670271	1907	1907	1907	1907	36669
183	20231115	163300	6593670271	1907	1907	1907	1907	0
184	20231115	163200	6593670271	1907	1907	1907	1907	0
185	20231115	163100	6593670271	1907	1907	1907	1907	0
186	20231115	163000	6593670271	1907	1907	1907	1907	0
187	20231115	162900	6593670271	1907	1907	1907	1907	0
188	20231115	162800	6593670271	1907	1907	1907	1907	0
189	20231115	162700	6593670271	1907	1907	1907	1907	0
190	20231115	162600	6593670271	1907	1907	1907	1907	0
191	20231115	162500	6593670271	1907	1907	1907	1907	0
192	20231115	162400	6593670271	1907	1907	1907	1907	0
193	20231115	162300	6593670271	1907	1907	1907	1907	0
194	20231115	162200	6593670271	1907	1907	1907	1907	0
195	20231115	162100	6593670271	1907	1907	1907	1907	0
196	20231115	162000	6593670271	1907	1907	1907	1907	0
197	20231115	161900	6593670271	1907	1907	1907	1907	0
198	20231115	161800	6593670271	1907	1907	1907	1907	0
199	20231115	161700	6593670271	1907	1907	1907	1907	0
200	20231115	161600	6593670271	1907	1907	1907	1907	0
201	20231115	161500	6593670271	1907	1907	1907	1907	0
202	20231115	161400	6593670271	1907	1907	1907	1907	0
203	20231115	161300	6593670271	1907	1907	1907	1907	0
204	20231115	161200	6593670271	1907	1907	1907	1907	0
205	20231115	161100	6593670271	1907	1907	1907	1907	0
206	20231115	161000	6593670271	1907	1907	1907	1907	0
207	20231115	160900	6593670271	1907	1907	1907	1907	0
208	20231115	160800	6593670271	1907	1907	1907	1907	0
209	20231115	160700	6593670271	1907	1907	1907	1907	0
210	20231115	160600	6593670271	1907	1907	1907	1907	0
211	20231115	160500	6593670271	1907	1907	1907	1907	0
212	20231115	160400	6593670271	1907	1907	1907	1907	36669
213	20231115	160300	6593670271	1907	1907	1907	1907	0
214	20231115	160200	6593670271	1907	1907	1907	1907	0
215	20231115	160100	6593670271	1907	1907	1907	1907	0
216	20231115	160000	6593670271	1907	1907	1907	1907	0
217	20231115	155900	6593670271	1907	1907	1907	1907	0
218	20231115	155800	6593670271	1907	1907	1907	1907	0
219	20231115	155700	6593670271	1907	1907	1907	1907	0
220	20231115	155600	6593670271	1907	1907	1907	1907	0
221	20231115	155500	6593670271	1907	1907	1907	1907	0
222	20231115	155400	6593670271	1907	1907	1907	1907	0
223	20231115	155300	6593670271	1907	1907	1907	1907	0
224	20231115	155200	6593670271	1907	1907	1907	1907	0
225	20231115	155100	6593670271	1907	1907	1907	1907	0
226	20231115	155000	6593670271	1907	1907	1907	1907	0
227	20231115	154900	6593670271	1907	1907	1907	1907	0
228	20231115	154800	6593670271	1907	1907	1907	1907	0
229	20231115	154700	6593670271	1907	1907	1907	1907	0
230	20231115	154600	6593670271	1907	1907	1907	1907	0
231	20231115	154500	6593670271	1907	1907	1907	1907	0
232	20231115	154400	6593670271	1907	1907	1907	1907	0
233	20231115	154300	6593670271	1907	1907	1907	1907	0
234	20231115	154200	6593670271	1907	1907	1907	1907	0
235	20231115	154100	6593670271	1907	1907	1907	1907	0
236	20231115	154000	6593670271	1907	1907	1907	1907	0
237	20231115	153900	6593670271	1907	1907	1907	1907	0
238	20231115	153800	6593670271	1907	1907	1907	1907	0
239	20231115	153700	6593670271	1907	1907	1907	1907	0
240	20231115	153600	6593670271	1907	1907	1907	1907	0
241	20231115	153500	6593670271	1907	1907	1907	1907	0
242	20231115	153400	6593670271	1907	1907	1907	1907	36669
243	20231115	153300	6593670271	1907	1907	1907	1907	0
244	20231115	153200	6593670271	1907	1907	1907	1907	0
245	20231115	153100	6593670271	1907	1907	1907	1907	0
246	20231115	153000	6593670271	1907	1907	1907	1907	36669
247	20231115	152900	6523742488	1907	1907	1907	1907	0
248	20231115	152800	6523742488	1907	1907	1907	1907	0
249	20231115	152700	6523742488	1907	1907	1907	1907	0
250	20231115	152600	6523742488	1907	1907	1907	1907	0
251	20231115	152500	6523742488	1907	1907	1907	1907	0
252	20231115	152400	6523742488	1907	1907	1907	1907	0
253	20231115	152300	6523742488	1907	1907	1907	1907	0
254	20231115	152200	6523742488	1907	1907	1907	1907	0
255	20231115	152100	6523742488	1907	1907	1907	1907	0
256	20231115	152000	6523742488	1907	1907	1907	1907	0
257	20231115	151900	6523742488	1907	1912	1914	1907	22367
258	20231115	151800	6481031462	1914	1917	1917	1912	8279
259	20231115	151700	6465184430	1918	1915	1918	1915	5428
260	20231115	151600	6454782747	1915	1916	1916	1915	2933
261	20231115	151500	6449165536	1916	1914	1916	1914	18038
262	20231115	151400	6414628385	1914	1915	1915	1912	2301
263	20231115	151300	6410225689	1915	1912	1915	1911	7258
264	20231115	151200	6396348670	1912	1912	1916	1912	1258
265	20231115	151100	6393942479	1912	1913	1914	1912	4207
266	20231115	151000	6385896504	1913	1917	1917	1913	5509
267	20231115	150900	6375353807	1917	1916	1917	1916	628
268	20231115	150800	6374150403	1913	1911	1915	1911	8439
269	20231115	150700	6358014309	1911	1910	1911	1910	2313
270	20231115	150600	6353594979	1911	1910	1911	1910	558
271	20231115	150500	6352529043	1910	1908	1910	1908	5921
272	20231115	150400	6341225348	1908	1908	1908	1906	3264
273	20231115	150300	6335000360	1908	1910	1910	1907	7568
274	20231115	150200	6320557367	1909	1915	1915	1909	10349
275	20231115	150100	6300773625	1915	1916	1916	1915	3307
276	20231115	150000	6294440592	1916	1916	1918	1916	3122
277	20231115	145900	6288457566	1917	1916	1918	1916	867
278	20231115	145800	6286795822	1916	1918	1918	1916	2714
279	20231115	145700	6281591779	1917	1918	1918	1917	2234
280	20231115	145600	6277308781	1918	1917	1918	1916	4259
281	20231115	145500	6269145116	1917	1918	1918	1917	6348
282	20231115	145400	6256975345	1918	1919	1919	1917	12353
283	20231115	145300	6233282257	1918	1919	1919	1918	5488
284	20231115	145200	6222753175	1919	1919	1919	1918	933
285	20231115	145100	6220962798	1919	1919	1919	1917	1589
286	20231115	145000	6217914862	1917	1916	1918	1916	5466
287	20231115	144900	6207434960	1916	1915	1916	1915	2207
288	20231115	144800	6203208384	1916	1916	1916	1915	3683
289	20231115	144700	6196153768	1917	1917	1917	1917	2467
290	20231115	144600	6191424529	1917	1917	1917	1917	2541
291	20231115	144500	6186553432	1917	1917	1918	1917	1541
292	20231115	144400	6183599045	1916	1917	1918	1916	2095
293	20231115	144300	6179584210	1917	1918	1919	1917	2731
294	20231115	144200	6174348063	1918	1918	1919	1917	3932
295	20231115	144100	6166806827	1918	1920	1921	1918	4240
296	20231115	144000	6158668202	1920	1919	1920	1919	5771
297	20231115	143900	6147588728	1921	1919	1921	1919	7490
298	20231115	143800	6133207005	1919	1917	1919	1917	3533
299	20231115	143700	6126428470	1917	1918	1918	1917	1054
300	20231115	143600	6124406928	1918	1918	1918	1915	4468
301	20231115	143500	6115840566	1918	1918	1918	1918	196
302	20231115	143400	6115464638	1918	1919	1919	1917	2204
303	20231115	143300	6111237269	1918	1917	1918	1917	1998
304	20231115	143200	6107405242	1916	1917	1918	1916	2567
305	20231115	143100	6102482868	1916	1916	1916	1915	735
306	20231115	143000	6101074665	1916	1917	1917	1916	2274
307	20231115	142900	6096716027	1918	1916	1918	1913	1685
308	20231115	142800	6093486922	1916	1916	1916	1916	217
309	20231115	142700	6093071150	1916	1916	1917	1909	12078
310	20231115	142600	6069939245	1916	1918	1918	1916	934
311	20231115	142500	6068148536	1918	1918	1918	1918	135
312	20231115	142400	6067889606	1918	1917	1918	1917	33
313	20231115	142300	6067826313	1917	1920	1921	1917	1063
314	20231115	142200	6065785838	1921	1920	1922	1919	1435
315	20231115	142100	6063030468	1919	1916	1919	1916	2428
316	20231115	142000	6058375487	1916	1916	1916	1914	7949
317	20231115	141900	6043153110	1916	1917	1917	1916	1223
318	20231115	141800	6040809474	1917	1918	1918	1916	4747
319	20231115	141700	6031709252	1917	1921	1921	1917	3449
320	20231115	141600	6025088541	1922	1917	1923	1917	13601
321	20231115	141500	5998991249	1916	1911	1916	1910	14576
322	20231115	141400	5971121657	1911	1912	1912	1910	1718
323	20231115	141300	5967838540	1912	1910	1912	1909	2655
324	20231115	141200	5962767475	1910	1911	1911	1910	1214
325	20231115	141100	5960448179	1910	1910	1911	1908	8127
326	20231115	141000	5944930168	1910	1911	1911	1910	11712
327	20231115	140900	5922556741	1912	1912	1913	1911	4132
328	20231115	140800	5914656253	1913	1912	1913	1911	10070
329	20231115	140700	5895401644	1913	1913	1913	1912	3494
330	20231115	140600	5888720300	1913	1914	1916	1913	2706
331	20231115	140500	5883541556	1916	1916	1916	1914	5527
332	20231115	140400	5872958062	1916	1917	1918	1915	932
333	20231115	140300	5871170901	1918	1918	1918	1915	5007
334	20231115	140200	5861579735	1918	1918	1918	1917	1203
335	20231115	140100	5859272531	1918	1919	1919	1917	578
336	20231115	140000	5858163747	1919	1917	1919	1917	1360
337	20231115	135900	5855554153	1916	1917	1918	1916	1834
338	20231115	135800	5852039741	1917	1917	1917	1915	16694
339	20231115	135700	5820053129	1917	1918	1918	1916	5258
340	20231115	135600	5809972233	1918	1919	1919	1918	750
341	20231115	135500	5808532999	1919	1920	1920	1919	1975
342	20231115	135400	5804741119	1920	1918	1920	1918	1504
343	20231115	135300	5801853447	1920	1919	1920	1916	9875
344	20231115	135200	5782911854	1920	1921	1921	1919	3914
345	20231115	135100	5775397018	1921	1921	1921	1920	2053
346	20231115	135000	5771453899	1922	1922	1923	1922	1967
347	20231115	134900	5767673297	1923	1922	1923	1922	1077
348	20231115	134800	5765602783	1922	1922	1923	1922	4901
349	20231115	134700	5756181273	1921	1922	1922	1921	1716
350	20231115	134600	5752883421	1922	1922	1922	1922	3477
351	20231115	134500	5746200627	1922	1923	1923	1922	102
352	20231115	134400	5746004581	1922	1922	1922	1922	369
353	20231115	134300	5745295363	1923	1922	1923	1922	207
354	20231115	134200	5744897505	1922	1922	1923	1922	2111
355	20231115	134100	5740839165	1923	1924	1924	1923	2888
356	20231115	134000	5735283331	1924	1921	1924	1921	926
357	20231115	133900	5733503180	1923	1923	1924	1923	1743
358	20231115	133800	5730151377	1923	1924	1925	1921	1187
359	20231115	133700	5727869364	1924	1923	1925	1921	9747
360	20231115	133600	5709129618	1921	1923	1923	1921	439
361	20231115	133500	5708286296	1921	1922	1922	1921	1062
362	20231115	133400	5706245895	1922	1923	1923	1922	519
363	20231115	133300	5705247859	1923	1923	1923	1923	750
364	20231115	133200	5703805609	1923	1924	1924	1923	926
365	20231115	133100	5702024117	1924	1919	1924	1919	5762
366	20231115	133000	5690957396	1919	1917	1919	1917	3390
367	20231115	132900	5684457724	1917	1919	1920	1917	3658
368	20231115	132800	5677441551	1919	1920	1920	1919	2493
369	20231115	132700	5672656198	1921	1923	1923	1921	2056
370	20231115	132600	5668705382	1923	1922	1925	1922	1074
371	20231115	132500	5666641003	1922	1922	1925	1922	3126
372	20231115	132400	5660629681	1922	1922	1922	1922	1100
373	20231115	132300	5658515481	1921	1921	1921	1921	91
374	20231115	132200	5658340670	1920	1927	1927	1920	117
375	20231115	132100	5658115448	1927	1920	1927	1920	14710
376	20231115	132000	5629838990	1921	1920	1921	1920	7465
377	20231115	131900	5615504431	1919	1920	1920	1919	630
378	20231115	131800	5614295447	1920	1921	1921	1918	5374
379	20231115	131700	5603980802	1921	1921	1921	1921	360
380	20231115	131600	5603289242	1923	1921	1923	1921	814
381	20231115	131500	5601725538	1921	1920	1922	1920	5652
382	20231115	131400	5590866560	1920	1920	1922	1920	3551
383	20231115	131300	5584048630	1922	1922	1922	1922	3117
384	20231115	131200	5578057756	1920	1922	1922	1920	5769
385	20231115	131100	5566977123	1922	1923	1924	1922	1072
386	20231115	131000	5564916058	1921	1923	1923	1921	1077
387	20231115	130900	5562845949	1923	1923	1923	1923	1003
388	20231115	130800	5560917180	1923	1925	1925	1923	3743
389	20231115	130700	5553716664	1925	1923	1925	1923	2918
390	20231115	130600	5548102808	1924	1923	1924	1923	1572
391	20231115	130500	5545079280	1925	1922	1925	1922	2406
392	20231115	130400	5540451373	1922	1920	1922	1920	896
393	20231115	130300	5538730106	1920	1922	1922	1920	2752
394	20231115	130200	5533444023	1922	1920	1922	1920	2621
395	20231115	130100	5528411633	1920	1920	1920	1919	3015
396	20231115	130000	5522623169	1919	1918	1919	1917	686
397	20231115	125900	5521307163	1917	1917	1917	1917	5099
398	20231115	125800	5511532380	1917	1917	1917	1916	4393
399	20231115	125700	5503112073	1917	1918	1920	1917	1182
400	20231115	125600	5500845345	1918	1917	1918	1917	1794
401	20231115	125500	5497405623	1917	1920	1920	1917	1494
402	20231115	125400	5494538460	1920	1918	1920	1917	13926
403	20231115	125300	5467825612	1918	1917	1918	1917	2518
404	20231115	125200	5462998281	1917	1919	1919	1917	13045
405	20231115	125100	5437981398	1918	1920	1920	1918	495
406	20231115	125000	5437031177	1920	1921	1921	1920	4354
407	20231115	124900	5428668659	1920	1920	1921	1919	991
408	20231115	124800	5426765842	1920	1918	1920	1918	623
409	20231115	124700	5425570497	1918	1919	1919	1918	4306
410	20231115	124600	5417311489	1920	1919	1920	1918	1190
411	20231115	124500	5415028169	1919	1919	1921	1918	3488
412	20231115	124400	5408334740	1918	1921	1921	1918	4483
413	20231115	124300	5399728934	1921	1921	1922	1920	2832
414	20231115	124200	5394288522	1921	1921	1921	1921	60
415	20231115	124100	5394173262	1923	1922	1923	1921	16808
416	20231115	124000	5361882304	1923	1924	1924	1922	2843
417	20231115	123900	5356415034	1924	1923	1924	1923	3592
418	20231115	123800	5349507616	1923	1923	1924	1923	4386
419	20231115	123700	5341073327	1923	1923	1925	1923	2098
420	20231115	123600	5337038807	1925	1924	1925	1924	677
421	20231115	123500	5335736128	1925	1925	1925	1925	2407
422	20231115	123400	5331102653	1925	1924	1925	1923	911
423	20231115	123300	5329350088	1923	1920	1923	1920	2280
424	20231115	123200	5324968291	1923	1923	1923	1923	864
425	20231115	123100	5323306819	1923	1923	1923	1920	3511
426	20231115	123000	5316562118	1924	1923	1924	1923	3783
427	20231115	122900	5309287387	1923	1923	1924	1923	1494
428	20231115	122800	5306414194	1924	1925	1925	1923	3493
429	20231115	122700	5299695078	1925	1926	1926	1925	2801
430	20231115	122600	5294302387	1926	1926	1926	1924	940
431	20231115	122500	5292493212	1924	1927	1927	1924	251
432	20231115	122400	5292010285	1928	1927	1928	1923	4012
433	20231115	122300	5284287987	1928	1929	1931	1928	1420
434	20231115	122200	5281548768	1926	1928	1931	1926	5344
435	20231115	122100	5271234874	1928	1925	1928	1925	3817
436	20231115	122000	5263885079	1925	1925	1925	1924	168
437	20231115	121900	5263561680	1925	1925	1926	1925	924
438	20231115	121800	5261782830	1924	1922	1925	1922	4302
439	20231115	121700	5253510342	1922	1922	1924	1922	30
440	20231115	121600	5253452658	1922	1920	1924	1920	4978
441	20231115	121500	5243881891	1920	1918	1922	1917	6693
442	20231115	121400	5231038166	1917	1919	1919	1917	1914
443	20231115	121300	5227366695	1919	1918	1922	1917	1114
444	20231115	121200	5225230510	1918	1922	1922	1918	2769
445	20231115	121100	5219918651	1918	1918	1918	1918	575
446	20231115	121000	5218815801	1917	1921	1922	1917	16467
447	20231115	120900	5187232099	1921	1922	1922	1917	10747
448	20231115	120800	5166606493	1922	1924	1925	1921	18955
449	20231115	120700	5130144711	1924	1924	1925	1924	2302
450	20231115	120600	5125715662	1924	1925	1925	1924	3545
451	20231115	120500	5118893958	1925	1925	1925	1924	1315
452	20231115	120400	5116363083	1924	1926	1926	1924	3675
453	20231115	120300	5109291649	1924	1924	1925	1924	2394
454	20231115	120200	5104685583	1924	1924	1926	1924	6439
455	20231115	120100	5092291777	1924	1927	1928	1924	1960
456	20231115	120000	5088517214	1927	1923	1927	1923	381
457	20231115	115900	5087784337	1923	1927	1927	1922	748
458	20231115	115800	5086346345	1922	1923	1929	1922	3660
459	20231115	115700	5079304727	1928	1927	1928	1924	3123
460	20231115	115600	5073295074	1930	1929	1931	1927	16673
461	20231115	115500	5041118435	1928	1921	1928	1921	2968
462	20231115	115400	5035406829	1921	1916	1921	1916	3108
463	20231115	115300	5029447047	1916	1917	1917	1915	8086
464	20231115	115200	5013952594	1917	1921	1921	1917	9510
465	20231115	115100	4995704516	1920	1923	1923	1920	9609
466	20231115	115000	4977246647	1922	1925	1925	1922	10040
467	20231115	114900	4957941857	1924	1926	1928	1924	3972
468	20231115	114800	4950296788	1926	1929	1929	1926	6178
469	20231115	114700	4938388504	1929	1930	1930	1929	2379
470	20231115	114600	4933797035	1930	1933	1933	1930	13651
471	20231115	114500	4907433786	1933	1933	1934	1933	53
472	20231115	114400	4907331328	1933	1933	1934	1932	7182
473	20231115	114300	4893451646	1934	1933	1936	1933	1497
474	20231115	114200	4890557449	1933	1936	1936	1933	4245
475	20231115	114100	4882348987	1935	1933	1936	1931	2775
476	20231115	114000	4876980993	1933	1930	1933	1930	9565
477	20231115	113900	4858498940	1927	1926	1927	1926	1686
478	20231115	113800	4855251154	1925	1937	1940	1925	23733
479	20231115	113700	4809404638	1935	1940	1941	1935	8187
480	20231115	113600	4793537716	1940	1940	1941	1940	12689
481	20231115	113500	4768912129	1940	1938	1941	1937	7695
482	20231115	113400	4753984714	1940	1941	1941	1939	8733
483	20231115	113300	4737048446	1940	1936	1941	1936	48326
484	20231115	113200	4643316581	1936	1937	1938	1935	2073
485	20231115	113100	4639302783	1937	1933	1938	1932	4991
486	20231115	113000	4629641564	1936	1931	1936	1930	8240
487	20231115	112900	4613716444	1931	1931	1932	1930	1107
488	20231115	112800	4611579396	1929	1933	1933	1928	7881
489	20231115	112700	4596367800	1933	1937	1937	1931	19240
490	20231115	112600	4559153052	1934	1936	1938	1934	20798
491	20231115	112500	4518875090	1936	1934	1936	1934	3910
492	20231115	112400	4511308085	1934	1931	1934	1930	2324
493	20231115	112300	4506815643	1931	1934	1934	1931	15116
494	20231115	112200	4477596480	1934	1935	1936	1933	1035
495	20231115	112100	4475595248	1933	1931	1937	1930	11284
496	20231115	112000	4453771558	1931	1933	1933	1928	3953
497	20231115	111900	4446143826	1933	1936	1937	1930	12414
498	20231115	111800	4422148486	1935	1934	1937	1934	28505
499	20231115	111700	4366975623	1934	1932	1934	1931	5523
500	20231115	111600	4356298386	1932	1934	1934	1931	6109
501	20231115	111500	4344496096	1935	1930	1935	1929	50290
502	20231115	111400	4247326884	1929	1927	1929	1927	5774
503	20231115	111300	4236191715	1925	1927	1927	1925	2632
504	20231115	111200	4231120574	1927	1926	1927	1924	10794
505	20231115	111100	4210346982	1926	1929	1929	1926	8079
506	20231115	111000	4194770833	1930	1929	1930	1929	19574
507	20231115	110900	4156996993	1929	1926	1929	1925	12195
508	20231115	110800	4133489031	1925	1928	1928	1925	783
509	20231115	110700	4131981405	1927	1928	1928	1927	5102
510	20231115	110600	4122147536	1929	1928	1929	1928	2457
511	20231115	110500	4117409824	1928	1924	1930	1924	27717
512	20231115	110400	4064032532	1924	1921	1924	1921	11186
513	20231115	110300	4042536876	1921	1923	1923	1921	4098
514	20231115	110200	4034660343	1923	1923	1923	1921	5802
515	20231115	110100	4023507706	1924	1924	1924	1923	2052
516	20231115	110000	4019560413	1924	1925	1925	1924	1138
517	20231115	105900	4017370785	1925	1924	1925	1924	4056
518	20231115	105800	4009563006	1924	1924	1925	1923	8525
519	20231115	105700	3993164799	1923	1922	1924	1922	5216
520	20231115	105600	3983133764	1922	1920	1923	1919	19570
521	20231115	105500	3945536254	1921	1919	1921	1918	10057
522	20231115	105400	3926224768	1920	1917	1921	1917	2519
523	20231115	105300	3921387098	1917	1917	1917	1917	3566
524	20231115	105200	3914551076	1917	1916	1919	1916	5526
525	20231115	105100	3903952668	1916	1918	1918	1916	5400
526	20231115	105000	3893606224	1918	1919	1919	1916	2859
527	20231115	104900	3888124383	1918	1920	1920	1918	1280
528	20231115	104800	3885668890	1919	1920	1920	1919	1018
529	20231115	104700	3883715231	1915	1921	1922	1915	2841
530	20231115	104600	3878260508	1922	1914	1924	1912	8814
531	20231115	104500	3861344067	1913	1922	1923	1913	16957
532	20231115	104400	3828836752	1922	1922	1923	1922	8011
533	20231115	104300	3813439082	1915	1923	1924	1913	10505
534	20231115	104200	3793297959	1924	1926	1927	1924	7842
535	20231115	104100	3778199702	1925	1917	1925	1917	18243
536	20231115	104000	3743149857	1917	1918	1919	1915	2436
537	20231115	103900	3738480350	1918	1914	1919	1914	5029
538	20231115	103800	3728849647	1914	1919	1919	1914	673
539	20231115	103700	3727561220	1920	1913	1920	1912	13636
540	20231115	103600	3701468048	1913	1913	1913	1912	891
541	20231115	103500	3699764054	1913	1913	1915	1912	9261
542	20231115	103400	3682048092	1913	1915	1915	1912	8498
543	20231115	103300	3665782852	1916	1915	1916	1915	873
544	20231115	103200	3664110380	1914	1916	1916	1914	1934
545	20231115	103100	3660405854	1916	1913	1917	1913	23516
546	20231115	103000	3615378194	1913	1913	1914	1912	17472
547	20231115	102900	3581953191	1913	1915	1915	1912	4202
548	20231115	102800	3573912135	1915	1914	1915	1914	1747
549	20231115	102700	3570567494	1914	1914	1914	1912	4696
550	20231115	102600	3561585631	1912	1915	1915	1912	3153
551	20231115	102500	3555553241	1915	1914	1915	1912	12310
552	20231115	102400	3532004579	1913	1915	1915	1913	7156
553	20231115	102300	3518305005	1915	1917	1918	1915	4114
554	20231115	102200	3510421556	1916	1917	1917	1916	747
555	20231115	102100	3508990232	1917	1917	1917	1915	3461
556	20231115	102000	3502361144	1917	1919	1919	1916	15666
557	20231115	101900	3472336704	1919	1918	1920	1917	8056
558	20231115	101800	3456883756	1918	1913	1918	1913	6782
559	20231115	101700	3443895363	1913	1914	1915	1913	4282
560	20231115	101600	3435697837	1914	1915	1915	1912	15333
561	20231115	101500	3406354086	1912	1916	1917	1911	11056
562	20231115	101400	3385192962	1916	1920	1920	1911	25255
563	20231115	101300	3336826741	1920	1918	1920	1916	10822
564	20231115	101200	3316079906	1918	1922	1924	1918	28369
565	20231115	101100	3261585975	1921	1933	1933	1920	23694
566	20231115	101000	3215985999	1934	1930	1935	1928	22477
567	20231115	100900	3172550242	1930	1930	1931	1929	6317
568	20231115	100800	3160360568	1929	1926	1930	1925	7131
569	20231115	100700	3146611965	1926	1927	1927	1925	17909
570	20231115	100600	3112130243	1928	1929	1930	1927	6876
571	20231115	100500	3098869977	1929	1926	1930	1926	17196
572	20231115	100400	3065743462	1927	1924	1937	1920	127242
573	20231115	100300	2820284799	1924	1919	1925	1919	59943
574	20231115	100200	2705048073	1920	1918	1920	1910	20432
575	20231115	100100	2665881646	1919	1909	1920	1908	17034
576	20231115	100000	2633289304	1908	1911	1912	1908	25964
577	20231115	095900	2583697685	1912	1912	1913	1911	11143
578	20231115	095800	2562391670	1912	1912	1912	1912	2596
579	20231115	095700	2557428118	1912	1915	1916	1912	5043
580	20231115	095600	2547778627	1917	1910	1917	1910	1306
581	20231115	095500	2545281815	1917	1915	1917	1908	28031
582	20231115	095400	2491695960	1915	1915	1919	1915	7100
583	20231115	095300	2478089446	1915	1917	1920	1915	15308
584	20231115	095200	2448758100	1916	1916	1918	1915	12704
585	20231115	095100	2424415571	1915	1914	1915	1913	1282
586	20231115	095000	2421961659	1913	1923	1925	1912	31565
587	20231115	094900	2361365810	1923	1923	1926	1922	31617
588	20231115	094800	2300536268	1923	1915	1923	1915	27107
589	20231115	094700	2248500256	1915	1912	1915	1910	2091
590	20231115	094600	2244497914	1910	1909	1914	1909	5972
591	20231115	094500	2233090359	1910	1912	1912	1909	13946
592	20231115	094400	2206449158	1912	1911	1916	1911	11892
593	20231115	094300	2183720004	1911	1916	1916	1910	18810
594	20231115	094200	2147763742	1916	1921	1923	1916	35966
595	20231115	094100	2078708521	1923	1911	1923	1911	82183
596	20231115	094000	1920972618	1913	1913	1914	1910	4824
597	20231115	093900	1911744472	1913	1908	1913	1908	13408
598	20231115	093800	1886136245	1908	1908	1909	1905	7426
599	20231115	093700	1871974926	1908	1904	1912	1904	15159
600	20231115	093600	1843032325	1904	1903	1906	1902	14214
601	20231115	093500	1815959185	1902	1904	1904	1902	5663
602	20231115	093400	1805186895	1904	1905	1905	1902	1998
603	20231115	093300	1801382782	1905	1904	1906	1902	3906
604	20231115	093200	1793942134	1905	1904	1906	1902	3013
605	20231115	093100	1788205490	1904	1902	1904	1901	9126
606	20231115	093000	1770847218	1902	1905	1906	1900	20497
607	20231115	092900	1731849900	1906	1909	1909	1904	2877
608	20231115	092800	1726366528	1906	1909	1909	1905	4420
609	20231115	092700	1717943154	1909	1907	1910	1907	18073
610	20231115	092600	1683450972	1907	1905	1908	1905	8892
611	20231115	092500	1666499388	1905	1904	1906	1903	4120
612	20231115	092400	1658655272	1904	1907	1908	1904	4292
613	20231115	092300	1650478013	1907	1904	1908	1902	5565
614	20231115	092200	1639876073	1901	1900	1907	1900	13721
615	20231115	092100	1613781617	1899	1904	1905	1897	52480
616	20231115	092000	1514005714	1905	1912	1912	1905	13375
617	20231115	091900	1488485727	1911	1915	1915	1911	6697
618	20231115	091800	1475678923	1915	1909	1920	1906	25778
619	20231115	091700	1426322206	1910	1913	1914	1910	22090
620	20231115	091600	1384102428	1914	1918	1918	1914	29169
621	20231115	091500	1328241465	1916	1917	1920	1914	20172
622	20231115	091400	1289554315	1918	1917	1919	1914	23498
623	20231115	091300	1244505517	1919	1912	1920	1911	31045
624	20231115	091200	1184980776	1912	1909	1915	1909	19385
625	20231115	091100	1147926220	1909	1918	1920	1901	45563
626	20231115	091000	1060992435	1918	1900	1927	1900	144797
627	20231115	090900	783344632	1901	1888	1903	1888	50825
628	20231115	090800	687108522	1888	1877	1889	1877	45407
629	20231115	090700	601540556	1872	1868	1877	1868	18991
630	20231115	090600	565968969	1868	1850	1872	1849	37916
631	20231115	090500	495197398	1856	1854	1857	1848	10984
632	20231115	090400	474824815	1845	1841	1853	1840	22290
633	20231115	090300	433679684	1840	1834	1849	1834	29891
634	20231115	090200	378582427	1834	1851	1852	1818	90268
635	20231115	090100	212444279	1850	1853	1858	1846	41741
636	20231115	090000	135229766	1851	1870	1871	1851	71282