KissMeData/032790/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	190700	5633683946	1868	1868	1868	1868	13603
3	20231123	190600	5633683946	1868	1868	1868	1868	0
4	20231123	190500	5633683946	1868	1868	1868	1868	0
5	20231123	190400	5633683946	1868	1868	1868	1868	0
6	20231123	190300	5633683946	1868	1868	1868	1868	0
7	20231123	190200	5633683946	1868	1868	1868	1868	0
8	20231123	190100	5633683946	1868	1868	1868	1868	0
9	20231123	190000	5633683946	1868	1868	1868	1868	0
10	20231123	185900	5633683946	1868	1868	1868	1868	0
11	20231123	185800	5633683946	1868	1868	1868	1868	0
12	20231123	185700	5633683946	1868	1868	1868	1868	0
13	20231123	185600	5633683946	1868	1868	1868	1868	0
14	20231123	185500	5633683946	1868	1868	1868	1868	0
15	20231123	185400	5633683946	1868	1868	1868	1868	0
16	20231123	185300	5633683946	1868	1868	1868	1868	0
17	20231123	185200	5633683946	1868	1868	1868	1868	0
18	20231123	185100	5633683946	1868	1868	1868	1868	0
19	20231123	185000	5633683946	1868	1868	1868	1868	0
20	20231123	184900	5633683946	1868	1868	1868	1868	0
21	20231123	184800	5633683946	1868	1868	1868	1868	0
22	20231123	184700	5633683946	1868	1868	1868	1868	0
23	20231123	184600	5633683946	1868	1868	1868	1868	0
24	20231123	184500	5633683946	1868	1868	1868	1868	0
25	20231123	184400	5633683946	1868	1868	1868	1868	0
26	20231123	184300	5633683946	1868	1868	1868	1868	0
27	20231123	184200	5633683946	1868	1868	1868	1868	0
28	20231123	184100	5633683946	1868	1868	1868	1868	0
29	20231123	184000	5633683946	1868	1868	1868	1868	0
30	20231123	183900	5633683946	1868	1868	1868	1868	0
31	20231123	183800	5633683946	1868	1868	1868	1868	0
32	20231123	183700	5633683946	1868	1868	1868	1868	13603
33	20231123	183600	5633683946	1868	1868	1868	1868	0
34	20231123	183500	5633683946	1868	1868	1868	1868	0
35	20231123	183400	5633683946	1868	1868	1868	1868	0
36	20231123	183300	5633683946	1868	1868	1868	1868	0
37	20231123	183200	5633683946	1868	1868	1868	1868	0
38	20231123	183100	5633683946	1868	1868	1868	1868	0
39	20231123	183000	5633683946	1868	1868	1868	1868	0
40	20231123	182900	5633683946	1868	1868	1868	1868	0
41	20231123	182800	5633683946	1868	1868	1868	1868	0
42	20231123	182700	5633683946	1868	1868	1868	1868	0
43	20231123	182600	5633683946	1868	1868	1868	1868	0
44	20231123	182500	5633683946	1868	1868	1868	1868	0
45	20231123	182400	5633683946	1868	1868	1868	1868	0
46	20231123	182300	5633683946	1868	1868	1868	1868	0
47	20231123	182200	5633683946	1868	1868	1868	1868	0
48	20231123	182100	5633683946	1868	1868	1868	1868	0
49	20231123	182000	5633683946	1868	1868	1868	1868	0
50	20231123	181900	5633683946	1868	1868	1868	1868	0
51	20231123	181800	5633683946	1868	1868	1868	1868	0
52	20231123	181700	5633683946	1868	1868	1868	1868	0
53	20231123	181600	5633683946	1868	1868	1868	1868	0
54	20231123	181500	5633683946	1868	1868	1868	1868	0
55	20231123	181400	5633683946	1868	1868	1868	1868	0
56	20231123	181300	5633683946	1868	1868	1868	1868	0
57	20231123	181200	5633683946	1868	1868	1868	1868	0
58	20231123	181100	5633683946	1868	1868	1868	1868	0
59	20231123	181000	5633683946	1868	1868	1868	1868	0
60	20231123	180900	5633683946	1868	1868	1868	1868	0
61	20231123	180800	5633683946	1868	1868	1868	1868	0
62	20231123	180700	5633683946	1868	1868	1868	1868	13603
63	20231123	180600	5633683946	1868	1868	1868	1868	0
64	20231123	180500	5633683946	1868	1868	1868	1868	0
65	20231123	180400	5633683946	1868	1868	1868	1868	0
66	20231123	180300	5633683946	1868	1868	1868	1868	0
67	20231123	180200	5633683946	1868	1868	1868	1868	0
68	20231123	180100	5633683946	1868	1868	1868	1868	0
69	20231123	180000	5633683946	1868	1868	1868	1868	0
70	20231123	175900	5633683946	1868	1868	1868	1868	0
71	20231123	175800	5633683946	1868	1868	1868	1868	0
72	20231123	175700	5633683946	1868	1868	1868	1868	0
73	20231123	175600	5633683946	1868	1868	1868	1868	0
74	20231123	175500	5633683946	1868	1868	1868	1868	0
75	20231123	175400	5633683946	1868	1868	1868	1868	0
76	20231123	175300	5633683946	1868	1868	1868	1868	0
77	20231123	175200	5633683946	1868	1868	1868	1868	0
78	20231123	175100	5633683946	1868	1868	1868	1868	0
79	20231123	175000	5633683946	1868	1868	1868	1868	0
80	20231123	174900	5633683946	1868	1868	1868	1868	0
81	20231123	174800	5633683946	1868	1868	1868	1868	0
82	20231123	174700	5633683946	1868	1868	1868	1868	0
83	20231123	174600	5633683946	1868	1868	1868	1868	0
84	20231123	174500	5633683946	1868	1868	1868	1868	0
85	20231123	174400	5633683946	1868	1868	1868	1868	0
86	20231123	174300	5633683946	1868	1868	1868	1868	0
87	20231123	174200	5633683946	1868	1868	1868	1868	0
88	20231123	174100	5633683946	1868	1868	1868	1868	0
89	20231123	174000	5633683946	1868	1868	1868	1868	0
90	20231123	173900	5633683946	1868	1868	1868	1868	0
91	20231123	173800	5633683946	1868	1868	1868	1868	0
92	20231123	173700	5633683946	1868	1868	1868	1868	13603
93	20231123	173600	5633683946	1868	1868	1868	1868	0
94	20231123	173500	5633683946	1868	1868	1868	1868	0
95	20231123	173400	5633683946	1868	1868	1868	1868	0
96	20231123	173300	5633683946	1868	1868	1868	1868	0
97	20231123	173200	5633683946	1868	1868	1868	1868	0
98	20231123	173100	5633683946	1868	1868	1868	1868	0
99	20231123	173000	5633683946	1868	1868	1868	1868	0
100	20231123	172900	5633683946	1868	1868	1868	1868	0
101	20231123	172800	5633683946	1868	1868	1868	1868	0
102	20231123	172700	5633683946	1868	1868	1868	1868	0
103	20231123	172600	5633683946	1868	1868	1868	1868	0
104	20231123	172500	5633683946	1868	1868	1868	1868	0
105	20231123	172400	5633683946	1868	1868	1868	1868	0
106	20231123	172300	5633683946	1868	1868	1868	1868	0
107	20231123	172200	5633683946	1868	1868	1868	1868	0
108	20231123	172100	5633683946	1868	1868	1868	1868	0
109	20231123	172000	5633683946	1868	1868	1868	1868	0
110	20231123	171900	5633683946	1868	1868	1868	1868	0
111	20231123	171800	5633683946	1868	1868	1868	1868	0
112	20231123	171700	5633683946	1868	1868	1868	1868	0
113	20231123	171600	5633683946	1868	1868	1868	1868	0
114	20231123	171500	5633683946	1868	1868	1868	1868	0
115	20231123	171400	5633683946	1868	1868	1868	1868	0
116	20231123	171300	5633683946	1868	1868	1868	1868	0
117	20231123	171200	5633683946	1868	1868	1868	1868	0
118	20231123	171100	5633683946	1868	1868	1868	1868	0
119	20231123	171000	5633683946	1868	1868	1868	1868	0
120	20231123	170900	5633683946	1868	1868	1868	1868	0
121	20231123	170800	5633683946	1868	1868	1868	1868	0
122	20231123	170700	5633683946	1868	1868	1868	1868	13603
123	20231123	170600	5633683946	1868	1868	1868	1868	0
124	20231123	170500	5633683946	1868	1868	1868	1868	0
125	20231123	170400	5633683946	1868	1868	1868	1868	0
126	20231123	170300	5633683946	1868	1868	1868	1868	0
127	20231123	170200	5633683946	1868	1868	1868	1868	0
128	20231123	170100	5633683946	1868	1868	1868	1868	0
129	20231123	170000	5633683946	1868	1868	1868	1868	0
130	20231123	165900	5633683946	1868	1868	1868	1868	0
131	20231123	165800	5633683946	1868	1868	1868	1868	0
132	20231123	165700	5633683946	1868	1868	1868	1868	0
133	20231123	165600	5633683946	1868	1868	1868	1868	0
134	20231123	165500	5633683946	1868	1868	1868	1868	0
135	20231123	165400	5633683946	1868	1868	1868	1868	0
136	20231123	165300	5633683946	1868	1868	1868	1868	0
137	20231123	165200	5633683946	1868	1868	1868	1868	0
138	20231123	165100	5633683946	1868	1868	1868	1868	0
139	20231123	165000	5633683946	1868	1868	1868	1868	0
140	20231123	164900	5633683946	1868	1868	1868	1868	0
141	20231123	164800	5633683946	1868	1868	1868	1868	0
142	20231123	164700	5633683946	1868	1868	1868	1868	0
143	20231123	164600	5633683946	1868	1868	1868	1868	0
144	20231123	164500	5633683946	1868	1868	1868	1868	0
145	20231123	164400	5633683946	1868	1868	1868	1868	0
146	20231123	164300	5633683946	1868	1868	1868	1868	0
147	20231123	164200	5633683946	1868	1868	1868	1868	0
148	20231123	164100	5633683946	1868	1868	1868	1868	0
149	20231123	164000	5633683946	1868	1868	1868	1868	0
150	20231123	163900	5633683946	1868	1868	1868	1868	0
151	20231123	163800	5633683946	1868	1868	1868	1868	0
152	20231123	163700	5633683946	1868	1868	1868	1868	13603
153	20231123	163600	5633683946	1868	1868	1868	1868	0
154	20231123	163500	5633683946	1868	1868	1868	1868	0
155	20231123	163400	5633683946	1868	1868	1868	1868	0
156	20231123	163300	5633683946	1868	1868	1868	1868	0
157	20231123	163200	5633683946	1868	1868	1868	1868	0
158	20231123	163100	5633683946	1868	1868	1868	1868	0
159	20231123	163000	5633683946	1868	1868	1868	1868	0
160	20231123	162900	5633683946	1868	1868	1868	1868	0
161	20231123	162800	5633683946	1868	1868	1868	1868	0
162	20231123	162700	5633683946	1868	1868	1868	1868	0
163	20231123	162600	5633683946	1868	1868	1868	1868	0
164	20231123	162500	5633683946	1868	1868	1868	1868	0
165	20231123	162400	5633683946	1868	1868	1868	1868	0
166	20231123	162300	5633683946	1868	1868	1868	1868	0
167	20231123	162200	5633683946	1868	1868	1868	1868	0
168	20231123	162100	5633683946	1868	1868	1868	1868	0
169	20231123	162000	5633683946	1868	1868	1868	1868	0
170	20231123	161900	5633683946	1868	1868	1868	1868	0
171	20231123	161800	5633683946	1868	1868	1868	1868	0
172	20231123	161700	5633683946	1868	1868	1868	1868	0
173	20231123	161600	5633683946	1868	1868	1868	1868	0
174	20231123	161500	5633683946	1868	1868	1868	1868	0
175	20231123	161400	5633683946	1868	1868	1868	1868	0
176	20231123	161300	5633683946	1868	1868	1868	1868	0
177	20231123	161200	5633683946	1868	1868	1868	1868	0
178	20231123	161100	5633683946	1868	1868	1868	1868	0
179	20231123	161000	5633683946	1868	1868	1868	1868	0
180	20231123	160900	5633683946	1868	1868	1868	1868	0
181	20231123	160800	5633683946	1868	1868	1868	1868	0
182	20231123	160700	5633683946	1868	1868	1868	1868	13603
183	20231123	160600	5633683946	1868	1868	1868	1868	0
184	20231123	160500	5633683946	1868	1868	1868	1868	0
185	20231123	160400	5633683946	1868	1868	1868	1868	0
186	20231123	160300	5633683946	1868	1868	1868	1868	0
187	20231123	160200	5633683946	1868	1868	1868	1868	0
188	20231123	160100	5633683946	1868	1868	1868	1868	0
189	20231123	160000	5633683946	1868	1868	1868	1868	0
190	20231123	155900	5633683946	1868	1868	1868	1868	0
191	20231123	155800	5633683946	1868	1868	1868	1868	0
192	20231123	155700	5633683946	1868	1868	1868	1868	0
193	20231123	155600	5633683946	1868	1868	1868	1868	0
194	20231123	155500	5633683946	1868	1868	1868	1868	0
195	20231123	155400	5633683946	1868	1868	1868	1868	0
196	20231123	155300	5633683946	1868	1868	1868	1868	0
197	20231123	155200	5633683946	1868	1868	1868	1868	0
198	20231123	155100	5633683946	1868	1868	1868	1868	0
199	20231123	155000	5633683946	1868	1868	1868	1868	0
200	20231123	154900	5633683946	1868	1868	1868	1868	0
201	20231123	154800	5633683946	1868	1868	1868	1868	0
202	20231123	154700	5633683946	1868	1868	1868	1868	0
203	20231123	154600	5633683946	1868	1868	1868	1868	0
204	20231123	154500	5633683946	1868	1868	1868	1868	0
205	20231123	154400	5633683946	1868	1868	1868	1868	0
206	20231123	154300	5633683946	1868	1868	1868	1868	0
207	20231123	154200	5633683946	1868	1868	1868	1868	0
208	20231123	154100	5633683946	1868	1868	1868	1868	0
209	20231123	154000	5633683946	1868	1868	1868	1868	0
210	20231123	153900	5633683946	1868	1868	1868	1868	0
211	20231123	153800	5633683946	1868	1868	1868	1868	0
212	20231123	153700	5633683946	1868	1868	1868	1868	13603
213	20231123	153600	5633683946	1868	1868	1868	1868	0
214	20231123	153500	5633683946	1868	1868	1868	1868	0
215	20231123	153400	5633683946	1868	1868	1868	1868	0
216	20231123	153300	5633683946	1868	1868	1868	1868	0
217	20231123	153200	5633683946	1868	1868	1868	1868	0
218	20231123	153100	5633683946	1868	1868	1868	1868	0
219	20231123	153000	5633683946	1868	1868	1868	1868	13603
220	20231123	152900	5608273542	1870	1870	1870	1870	0
221	20231123	152800	5608273542	1870	1870	1870	1870	0
222	20231123	152700	5608273542	1870	1870	1870	1870	0
223	20231123	152600	5608273542	1870	1870	1870	1870	0
224	20231123	152500	5608273542	1870	1870	1870	1870	0
225	20231123	152400	5608273542	1870	1870	1870	1870	0
226	20231123	152300	5608273542	1870	1870	1870	1870	0
227	20231123	152200	5608273542	1870	1870	1870	1870	0
228	20231123	152100	5608273542	1870	1870	1870	1870	0
229	20231123	152000	5608273542	1870	1870	1870	1870	0
230	20231123	151900	5608273542	1870	1867	1872	1864	11050
231	20231123	151800	5587647314	1867	1872	1872	1867	2415
232	20231123	151700	5583138490	1867	1867	1872	1867	331
233	20231123	151600	5582519823	1867	1872	1872	1867	502
234	20231123	151500	5581582449	1867	1868	1872	1867	7021
235	20231123	151400	5568474022	1868	1871	1871	1866	10121
236	20231123	151300	5549563275	1871	1876	1879	1870	18209
237	20231123	151200	5515465576	1877	1876	1877	1876	101
238	20231123	151100	5515276000	1879	1880	1880	1879	214
239	20231123	151000	5514873887	1880	1876	1880	1875	120
240	20231123	150900	5514648871	1875	1876	1876	1875	2404
241	20231123	150800	5510141366	1876	1880	1880	1876	1315
242	20231123	150700	5507674419	1876	1876	1880	1876	407
243	20231123	150600	5506910875	1880	1876	1880	1875	2526
244	20231123	150500	5502168232	1875	1877	1877	1875	1747
245	20231123	150400	5498890525	1877	1881	1881	1877	201
246	20231123	150300	5498513244	1877	1877	1882	1876	605
247	20231123	150200	5497377752	1883	1875	1883	1875	1337
248	20231123	150100	5494864663	1875	1876	1876	1875	1124
249	20231123	150000	5492756720	1876	1880	1880	1876	5334
250	20231123	145900	5482737092	1887	1887	1887	1887	1
251	20231123	145800	5482735205	1887	1880	1887	1879	10625
252	20231123	145700	5462768117	1880	1886	1886	1880	8769
253	20231123	145600	5446262550	1890	1891	1891	1885	2374
254	20231123	145500	5441785342	1886	1888	1896	1886	2775
255	20231123	145400	5436538622	1886	1896	1896	1886	1487
256	20231123	145300	5433732548	1896	1894	1899	1886	11998
257	20231123	145200	5411019519	1899	1879	1900	1879	77163
258	20231123	145100	5265907300	1879	1875	1879	1874	3620
259	20231123	145000	5259119174	1875	1875	1875	1875	1
260	20231123	144900	5259117299	1874	1875	1875	1874	571
261	20231123	144800	5258046804	1875	1875	1875	1874	470
262	20231123	144700	5257165979	1876	1874	1876	1874	1585
263	20231123	144600	5254195349	1874	1878	1878	1873	6979
264	20231123	144500	5241111241	1880	1880	1880	1880	0
265	20231123	144400	5241111241	1880	1877	1880	1877	2
266	20231123	144300	5241107484	1879	1879	1879	1879	51
267	20231123	144200	5241011655	1876	1876	1876	1876	338
268	20231123	144100	5240377567	1876	1879	1879	1876	10706
269	20231123	144000	5220271606	1879	1883	1883	1879	5898
270	20231123	143900	5209177843	1883	1886	1888	1883	3140
271	20231123	143800	5203259429	1888	1888	1888	1888	40
272	20231123	143700	5203183909	1886	1886	1886	1886	300
273	20231123	143600	5202618109	1886	1890	1890	1886	849
274	20231123	143500	5201016023	1890	1890	1890	1890	11
275	20231123	143400	5200995233	1890	1891	1891	1890	287
276	20231123	143300	5200452782	1890	1890	1890	1890	351
277	20231123	143200	5199789392	1887	1888	1888	1887	184
278	20231123	143100	5199442168	1888	1890	1890	1887	1237
279	20231123	143000	5197104696	1899	1891	1899	1891	3002
280	20231123	142900	5191408683	1899	1896	1904	1896	1246
281	20231123	142800	5189041498	1900	1888	1900	1888	1000
282	20231123	142700	5187148842	1888	1886	1888	1886	1259
283	20231123	142600	5184772697	1886	1886	1886	1886	2
284	20231123	142500	5184768925	1886	1887	1887	1880	273
285	20231123	142400	5184254544	1887	1880	1887	1879	2958
286	20231123	142300	5178693373	1879	1883	1883	1879	5248
287	20231123	142200	5168823493	1884	1885	1885	1883	2539
288	20231123	142100	5164040277	1891	1891	1891	1885	273
289	20231123	142000	5163525654	1884	1883	1884	1882	3749
290	20231123	141900	5156463978	1884	1888	1890	1884	847
291	20231123	141800	5154865854	1890	1890	1890	1890	6
292	20231123	141700	5154854514	1890	1890	1890	1890	0
293	20231123	141600	5154854514	1890	1883	1890	1883	270
294	20231123	141500	5154345364	1883	1884	1884	1883	4345
295	20231123	141400	5146162617	1885	1886	1886	1885	1424
296	20231123	141300	5143477701	1890	1886	1890	1886	141
297	20231123	141200	5143211651	1890	1890	1890	1890	0
298	20231123	141100	5143211651	1890	1890	1891	1890	252
299	20231123	141000	5142735369	1886	1893	1893	1886	2806
300	20231123	140900	5137431451	1893	1895	1895	1893	1085
301	20231123	140800	5135376778	1895	1895	1895	1895	50
302	20231123	140700	5135282028	1895	1895	1895	1895	108
303	20231123	140600	5135077368	1900	1898	1900	1898	689
304	20231123	140500	5133768868	1900	1895	1900	1895	669
305	20231123	140400	5132501108	1895	1894	1895	1894	630
306	20231123	140300	5131307458	1894	1900	1900	1894	387
307	20231123	140200	5130573544	1900	1900	1900	1900	467
308	20231123	140100	5129686244	1900	1900	1905	1900	2544
309	20231123	140000	5124852594	1894	1898	1899	1894	563
310	20231123	135900	5123785255	1898	1898	1898	1898	0
311	20231123	135800	5123785255	1898	1898	1898	1898	1
312	20231123	135700	5123783357	1898	1905	1905	1898	1154
313	20231123	135600	5121591182	1906	1899	1906	1898	101
314	20231123	135500	5121399409	1898	1898	1906	1897	521
315	20231123	135400	5120410649	1898	1908	1908	1898	1081
316	20231123	135300	5118354189	1908	1901	1909	1900	347
317	20231123	135200	5117694349	1901	1900	1901	1900	5
318	20231123	135100	5117684848	1901	1891	1909	1891	2386
319	20231123	135000	5113159289	1891	1888	1895	1882	2014
320	20231123	134900	5109354908	1888	1888	1895	1888	2628
321	20231123	134800	5104393078	1888	1888	1888	1887	49
322	20231123	134700	5104300570	1881	1887	1887	1880	1332
323	20231123	134600	5101792569	1889	1889	1889	1889	193
324	20231123	134500	5101427992	1889	1879	1889	1879	482
325	20231123	134400	5100520595	1879	1878	1879	1878	3435
326	20231123	134300	5094069361	1879	1878	1879	1878	623
327	20231123	134200	5092898944	1878	1878	1878	1876	42
328	20231123	134100	5092820132	1879	1875	1879	1875	186
329	20231123	134000	5092471378	1874	1876	1879	1874	3604
330	20231123	133900	5085714388	1879	1877	1879	1877	3383
331	20231123	133800	5079362688	1877	1877	1877	1877	40
332	20231123	133700	5079287608	1877	1877	1877	1877	339
333	20231123	133600	5078651305	1877	1875	1877	1874	1042
334	20231123	133500	5076697593	1878	1875	1878	1875	4068
335	20231123	133400	5069070090	1875	1875	1878	1875	1205
336	20231123	133300	5066810700	1878	1876	1878	1875	771
337	20231123	133200	5065364772	1875	1875	1876	1875	572
338	20231123	133100	5064291843	1878	1876	1878	1875	6242
339	20231123	133000	5052585602	1876	1877	1877	1876	790
340	20231123	132900	5051103303	1876	1878	1878	1875	6671
341	20231123	132800	5038587176	1878	1881	1881	1878	4328
342	20231123	132700	5030451115	1880	1883	1883	1880	7643
343	20231123	132600	5016074846	1882	1882	1882	1882	463
344	20231123	132500	5015203480	1881	1883	1884	1881	3135
345	20231123	132400	5009302494	1883	1888	1888	1883	1439
346	20231123	132300	5006592169	1888	1888	1889	1888	513
347	20231123	132200	5005623623	1889	1886	1889	1882	2653
348	20231123	132100	5000623933	1889	1893	1893	1887	954
349	20231123	132000	4998822505	1893	1891	1894	1888	611
350	20231123	131900	4997667972	1891	1883	1891	1879	7151
351	20231123	131800	4984223266	1880	1894	1894	1880	19115
352	20231123	131700	4948151515	1895	1895	1895	1895	2066
353	20231123	131600	4944236445	1895	1903	1903	1895	2002
354	20231123	131500	4940441653	1900	1898	1900	1896	385
355	20231123	131400	4939711113	1896	1898	1898	1896	3081
356	20231123	131300	4933865107	1898	1898	1900	1898	1003
357	20231123	131200	4931960313	1898	1898	1898	1898	1
358	20231123	131100	4931958415	1900	1898	1900	1898	3143
359	20231123	131000	4925986730	1900	1904	1904	1900	1807
360	20231123	130900	4922553223	1904	1908	1908	1904	501
361	20231123	130800	4921599315	1902	1909	1909	1902	55
362	20231123	130700	4921494684	1902	1906	1910	1902	206
363	20231123	130600	4921102039	1906	1900	1906	1900	180
364	20231123	130500	4920759192	1898	1898	1898	1898	2
365	20231123	130400	4920755396	1898	1897	1906	1897	4451
366	20231123	130300	4912294540	1897	1896	1897	1893	3596
367	20231123	130200	4905485325	1896	1906	1906	1896	15028
368	20231123	130100	4876930315	1901	1902	1902	1901	1030
369	20231123	130000	4874972169	1901	1902	1902	1901	932
370	20231123	125900	4873200335	1901	1903	1903	1901	2203
371	20231123	125800	4869012001	1907	1907	1907	1907	105
372	20231123	125700	4868811766	1907	1906	1907	1901	1616
373	20231123	125600	4865737693	1905	1905	1905	1905	240
374	20231123	125500	4865280493	1905	1905	1905	1901	1562
375	20231123	125400	4862310348	1905	1905	1905	1905	112
376	20231123	125300	4862096988	1905	1905	1905	1904	414
377	20231123	125200	4861308483	1905	1907	1908	1905	1405
378	20231123	125100	4858631334	1909	1909	1909	1909	69
379	20231123	125000	4858499613	1909	1909	1909	1909	50
380	20231123	124900	4858404163	1907	1907	1907	1907	499
381	20231123	124800	4857452570	1907	1908	1908	1907	518
382	20231123	124700	4856464227	1907	1907	1907	1907	9
383	20231123	124600	4856447064	1908	1905	1908	1905	17
384	20231123	124500	4856414658	1909	1902	1909	1901	1199
385	20231123	124400	4854133900	1901	1901	1904	1901	813
386	20231123	124300	4852587849	1900	1911	1911	1900	8381
387	20231123	124200	4836626022	1911	1911	1911	1911	2
388	20231123	124100	4836622200	1911	1911	1911	1911	0
389	20231123	124000	4836622200	1911	1910	1911	1909	534
390	20231123	123900	4835602710	1909	1911	1911	1909	2234
391	20231123	123800	4831335761	1910	1918	1918	1910	4351
392	20231123	123700	4823017830	1918	1918	1918	1918	0
393	20231123	123600	4823017830	1918	1918	1918	1917	359
394	20231123	123500	4822329323	1919	1919	1919	1919	196
395	20231123	123400	4821953199	1920	1923	1923	1920	477
396	20231123	123300	4821036876	1925	1925	1925	1925	1
397	20231123	123200	4821034951	1922	1925	1925	1922	1371
398	20231123	123100	4818399529	1926	1921	1926	1921	306
399	20231123	123000	4817810521	1920	1916	1920	1912	1826
400	20231123	122900	4814311057	1916	1912	1916	1912	3425
401	20231123	122800	4807753293	1912	1912	1912	1911	1820
402	20231123	122700	4804273553	1912	1917	1917	1912	2777
403	20231123	122600	4798953975	1919	1920	1921	1919	468
404	20231123	122500	4798055327	1920	1916	1920	1916	1291
405	20231123	122400	4795581659	1915	1915	1915	1915	1151
406	20231123	122300	4793377494	1908	1917	1917	1907	4719
407	20231123	122200	4784364413	1924	1923	1924	1910	8951
408	20231123	122100	4767224511	1923	1929	1929	1923	1259
409	20231123	122000	4764803181	1930	1930	1932	1930	4367
410	20231123	121900	4756374147	1930	1920	1931	1919	6337
411	20231123	121800	4744179376	1920	1920	1920	1920	1675
412	20231123	121700	4740963376	1920	1922	1922	1920	4181
413	20231123	121600	4732932728	1922	1925	1925	1922	1066
414	20231123	121500	4730883161	1922	1921	1922	1921	1140
415	20231123	121400	4728692886	1921	1921	1921	1921	454
416	20231123	121300	4727820752	1921	1925	1925	1921	2579
417	20231123	121200	4722864796	1925	1925	1925	1925	199
418	20231123	121100	4722481721	1925	1925	1925	1925	100
419	20231123	121000	4722289221	1925	1925	1925	1925	259
420	20231123	120900	4721790646	1925	1925	1925	1925	5
421	20231123	120800	4721781021	1920	1919	1920	1919	160
422	20231123	120700	4721473871	1927	1920	1927	1918	572
423	20231123	120600	4720376350	1920	1920	1920	1920	199
424	20231123	120500	4719994270	1920	1921	1921	1920	562
425	20231123	120400	4718915028	1928	1919	1928	1916	1968
426	20231123	120300	4715127506	1918	1923	1923	1918	795
427	20231123	120200	4713602150	1924	1925	1925	1924	380
428	20231123	120100	4712870830	1923	1922	1926	1922	212
429	20231123	120000	4712462858	1922	1919	1922	1919	879
430	20231123	115900	4710774686	1919	1919	1919	1919	2464
431	20231123	115800	4706046270	1919	1930	1930	1919	3487
432	20231123	115700	4699341617	1932	1937	1937	1932	401
433	20231123	115600	4698566635	1937	1938	1938	1937	2337
434	20231123	115500	4694039505	1938	1932	1939	1931	9786
435	20231123	115400	4675105864	1932	1928	1932	1928	976
436	20231123	115300	4673221040	1930	1930	1931	1930	772
437	20231123	115200	4671730360	1930	1928	1930	1928	1234
438	20231123	115100	4669349707	1926	1924	1928	1924	1132
439	20231123	115000	4667170301	1924	1925	1925	1924	411
440	20231123	114900	4666379127	1925	1925	1925	1925	179
441	20231123	114800	4666034552	1928	1928	1928	1925	4170
442	20231123	114700	4658000919	1929	1925	1929	1925	998
443	20231123	114600	4656078859	1925	1920	1925	1920	499
444	20231123	114500	4655118764	1923	1924	1924	1923	121
445	20231123	114400	4654886056	1923	1923	1925	1923	46
446	20231123	114300	4654797538	1925	1922	1925	1922	367
447	20231123	114200	4654091264	1919	1923	1926	1919	1642
448	20231123	114100	4650934561	1923	1919	1923	1918	2992
449	20231123	114000	4645193263	1919	1923	1923	1919	205
450	20231123	113900	4644799848	1922	1919	1922	1918	1829
451	20231123	113800	4641290488	1918	1919	1919	1917	4665
452	20231123	113700	4632345314	1917	1916	1919	1916	1804
453	20231123	113600	4628888050	1919	1919	1919	1917	345
454	20231123	113500	4628226295	1920	1921	1921	1920	373
455	20231123	113400	4627510134	1921	1919	1922	1914	1764
456	20231123	113300	4624123477	1919	1919	1920	1918	700
457	20231123	113200	4622779745	1920	1911	1920	1909	1692
458	20231123	113100	4619541816	1911	1913	1914	1911	445
459	20231123	113000	4618690908	1913	1927	1927	1913	4305
460	20231123	112900	4610441706	1928	1929	1929	1928	102
461	20231123	112800	4610245048	1930	1930	1930	1915	1170
462	20231123	112700	4608002795	1931	1920	1935	1920	8527
463	20231123	112600	4591579384	1920	1923	1924	1920	419
464	20231123	112500	4590773511	1924	1916	1924	1916	66
465	20231123	112400	4590646772	1917	1909	1924	1908	1861
466	20231123	112300	4587093539	1909	1922	1922	1908	14684
467	20231123	112200	4558950829	1925	1924	1926	1920	4711
468	20231123	112100	4549894085	1926	1930	1930	1921	1333
469	20231123	112000	4547328255	1931	1922	1931	1922	1873
470	20231123	111900	4543727142	1922	1924	1932	1922	6899
471	20231123	111800	4530427284	1924	1934	1935	1924	4474
472	20231123	111700	4521795713	1930	1922	1936	1922	4720
473	20231123	111600	4512687966	1919	1923	1923	1917	5540
474	20231123	111500	4502058038	1919	1923	1938	1919	13341
475	20231123	111400	4476326708	1922	1915	1923	1915	10815
476	20231123	111300	4455577158	1915	1920	1920	1915	17888
477	20231123	111200	4421268066	1919	1912	1923	1909	21565
478	20231123	111100	4379957929	1912	1908	1918	1908	8016
479	20231123	111000	4364627187	1908	1908	1911	1907	5402
480	20231123	110900	4354313450	1908	1902	1910	1902	6999
481	20231123	110800	4340979041	1902	1895	1904	1895	4373
482	20231123	110700	4332674230	1895	1901	1901	1895	751
483	20231123	110600	4331250899	1901	1895	1901	1891	1587
484	20231123	110500	4328244349	1895	1893	1896	1890	1754
485	20231123	110400	4324924352	1893	1893	1894	1890	7747
486	20231123	110300	4310273700	1893	1897	1897	1893	8525
487	20231123	110200	4294121733	1897	1898	1902	1897	2054
488	20231123	110100	4290222403	1902	1902	1902	1898	3549
489	20231123	110000	4283485158	1898	1898	1902	1898	3671
490	20231123	105900	4276516911	1898	1897	1902	1896	1922
491	20231123	105800	4272871050	1897	1903	1903	1897	4881
492	20231123	105700	4263603330	1905	1902	1905	1902	319
493	20231123	105600	4262995650	1907	1909	1909	1907	180
494	20231123	105500	4262652064	1909	1899	1911	1898	2933
495	20231123	105400	4257072876	1899	1899	1902	1899	439
496	20231123	105300	4256239153	1898	1894	1898	1891	4491
497	20231123	105200	4247737850	1895	1900	1900	1894	3642
498	20231123	105100	4240833150	1904	1905	1905	1900	9429
499	20231123	105000	4222894039	1905	1898	1910	1894	3643
500	20231123	104900	4215964900	1898	1900	1900	1898	1166
501	20231123	104800	4213749832	1900	1891	1905	1891	6617
502	20231123	104700	4201193955	1891	1887	1891	1885	4015
503	20231123	104600	4193614186	1886	1885	1887	1884	485
504	20231123	104500	4192699301	1881	1881	1881	1880	1341
505	20231123	104400	4190178199	1880	1888	1888	1880	18803
506	20231123	104300	4154764321	1888	1885	1892	1885	4366
507	20231123	104200	4146518825	1889	1891	1891	1885	4397
508	20231123	104100	4138223536	1891	1890	1891	1885	2571
509	20231123	104000	4133371283	1890	1894	1897	1890	2459
510	20231123	103900	4128718517	1894	1882	1894	1882	8332
511	20231123	103800	4113004492	1883	1884	1886	1882	5122
512	20231123	103700	4103351543	1885	1897	1899	1885	19075
513	20231123	103600	4067293734	1900	1899	1902	1897	8227
514	20231123	103500	4051670491	1900	1902	1906	1899	7119
515	20231123	103400	4038132330	1906	1888	1911	1888	21632
516	20231123	103300	3996999732	1882	1881	1894	1881	6900
517	20231123	103200	3983983960	1881	1882	1882	1878	2283
518	20231123	103100	3979689250	1882	1877	1882	1875	10761
519	20231123	103000	3959497693	1877	1889	1889	1875	28831
520	20231123	102900	3905289748	1886	1887	1890	1883	24577
521	20231123	102800	3858950736	1887	1888	1891	1886	25225
522	20231123	102700	3811325167	1889	1890	1896	1885	26034
523	20231123	102600	3762134322	1890	1900	1900	1887	20970
524	20231123	102500	3722482220	1900	1913	1919	1887	77363
525	20231123	102400	3575375546	1913	1933	1938	1913	84834
526	20231123	102300	3412151782	1937	1934	1939	1930	10574
527	20231123	102200	3391724113	1932	1923	1945	1923	15415
528	20231123	102100	3361926756	1923	1942	1952	1919	32303
529	20231123	102000	3299595444	1952	1955	1961	1940	37230
530	20231123	101900	3227006518	1955	1966	1971	1944	42572
531	20231123	101800	3143874820	1973	1979	1980	1965	19218
532	20231123	101700	3105993996	1982	1969	1990	1954	50712
533	20231123	101600	3005968234	1969	1984	1992	1953	57750
534	20231123	101500	2891961225	1982	2010	2025	1982	75558
535	20231123	101400	2740408792	2010	2035	2080	1979	218627
536	20231123	101300	2295664863	2045	2040	2050	2035	11929
537	20231123	101200	2271323703	2040	2045	2050	2030	16485
538	20231123	101100	2237706273	2045	2030	2045	2025	37786
539	20231123	101000	2160979458	2035	2035	2050	2030	12187
540	20231123	100900	2136169683	2050	2035	2055	2030	19930
541	20231123	100800	2095457918	2035	2070	2070	2025	63003
542	20231123	100700	1966570393	2065	2055	2070	2045	22772
543	20231123	100600	1919736963	2050	2045	2055	2040	23994
544	20231123	100500	1870681273	2050	2055	2060	2040	11308
545	20231123	100400	1847523363	2060	2055	2070	2045	63848
546	20231123	100300	1716055783	2045	2035	2070	2020	54507
547	20231123	100200	1604384403	2035	2050	2050	2020	43308
548	20231123	100100	1516512553	2050	2040	2055	2025	82833
549	20231123	100000	1347436803	2040	2050	2090	2025	133329
550	20231123	095900	1071830338	2050	2070	2070	2015	79854
551	20231123	095800	909472993	2070	2005	2080	1996	73165
552	20231123	095700	761103234	1998	1957	2040	1955	114850
553	20231123	095600	532609699	1957	1944	1964	1944	17401
554	20231123	095500	498592155	1942	1939	1948	1939	5419
555	20231123	095400	488070269	1941	1937	1941	1933	6314
556	20231123	095300	475849253	1938	1935	1939	1935	3307
557	20231123	095200	469438648	1938	1938	1938	1938	304
558	20231123	095100	468849496	1938	1938	1939	1936	3305
559	20231123	095000	462443141	1939	1934	1939	1934	640
560	20231123	094900	461203319	1934	1929	1934	1929	3403
561	20231123	094800	454633117	1928	1931	1931	1928	5515
562	20231123	094700	443990018	1931	1931	1934	1931	91
563	20231123	094600	443814135	1932	1935	1937	1932	3701
564	20231123	094500	436656368	1937	1937	1938	1937	1287
565	20231123	094400	434162551	1938	1935	1938	1935	40
566	20231123	094300	434085136	1938	1938	1938	1938	10
567	20231123	094200	434065756	1939	1939	1939	1939	143
568	20231123	094100	433788479	1936	1936	1939	1936	742
569	20231123	094000	432351669	1932	1930	1932	1930	385
570	20231123	093900	431607851	1932	1932	1932	1930	35
571	20231123	093800	431540234	1932	1932	1932	1932	97
572	20231123	093700	431352830	1936	1933	1936	1929	1846
573	20231123	093600	427782558	1933	1934	1936	1933	1088
574	20231123	093500	425679318	1937	1933	1940	1933	1682
575	20231123	093400	422425771	1933	1935	1935	1926	2281
576	20231123	093300	418023595	1935	1931	1935	1927	7294
577	20231123	093200	403955758	1931	1934	1935	1931	185
578	20231123	093100	403598021	1934	1929	1934	1928	1503
579	20231123	093000	400700168	1927	1926	1927	1926	5642
580	20231123	092900	389828434	1926	1928	1928	1926	7842
581	20231123	092800	374721012	1929	1932	1932	1928	13208
582	20231123	092700	349230619	1933	1938	1938	1933	6500
583	20231123	092600	336659056	1936	1934	1938	1934	1909
584	20231123	092500	332966682	1934	1936	1936	1934	644
585	20231123	092400	331721026	1936	1933	1936	1933	2484
586	20231123	092300	326915752	1934	1936	1936	1934	1445
587	20231123	092200	324120364	1936	1936	1936	1936	1972
588	20231123	092100	320302572	1936	1942	1948	1936	1858
589	20231123	092000	316700926	1941	1942	1946	1941	2684
590	20231123	091900	311485425	1946	1940	1948	1940	4804
591	20231123	091800	302149442	1938	1927	1939	1926	30566
592	20231123	091700	243220350	1926	1933	1933	1926	7550
593	20231123	091600	228677393	1926	1931	1934	1926	2030
594	20231123	091500	224764273	1927	1932	1932	1927	1920
595	20231123	091400	221063106	1932	1936	1936	1932	569
596	20231123	091300	219962928	1938	1922	1942	1922	4436
597	20231123	091200	211408301	1922	1923	1923	1922	967
598	20231123	091100	209549374	1923	1921	1926	1921	1963
599	20231123	091000	205771623	1922	1928	1929	1922	6527
600	20231123	090900	193216182	1929	1928	1934	1928	5597
601	20231123	090800	182412887	1928	1924	1929	1920	2106
602	20231123	090700	178353778	1924	1921	1924	1919	1547
603	20231123	090600	175381627	1921	1922	1922	1915	5351
604	20231123	090500	165104287	1915	1921	1923	1912	7800
605	20231123	090400	150153581	1922	1930	1935	1922	17867
606	20231123	090300	115675441	1931	1952	1958	1931	15156
607	20231123	090200	86293927	1952	1948	1959	1945	5818
608	20231123	090100	74953627	1941	1931	1959	1931	15785
609	20231123	090000	44230077	1928	1926	1939	1924	22943