KissMeData/032790/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	191300	3281672493	1927	1927	1927	1927	11536
3	20231129	191200	3281672493	1927	1927	1927	1927	0
4	20231129	191100	3281672493	1927	1927	1927	1927	0
5	20231129	191000	3281672493	1927	1927	1927	1927	0
6	20231129	190900	3281672493	1927	1927	1927	1927	0
7	20231129	190800	3281672493	1927	1927	1927	1927	0
8	20231129	190700	3281672493	1927	1927	1927	1927	0
9	20231129	190600	3281672493	1927	1927	1927	1927	0
10	20231129	190500	3281672493	1927	1927	1927	1927	0
11	20231129	190400	3281672493	1927	1927	1927	1927	0
12	20231129	190300	3281672493	1927	1927	1927	1927	0
13	20231129	190200	3281672493	1927	1927	1927	1927	0
14	20231129	190100	3281672493	1927	1927	1927	1927	0
15	20231129	190000	3281672493	1927	1927	1927	1927	0
16	20231129	185900	3281672493	1927	1927	1927	1927	0
17	20231129	185800	3281672493	1927	1927	1927	1927	0
18	20231129	185700	3281672493	1927	1927	1927	1927	0
19	20231129	185600	3281672493	1927	1927	1927	1927	0
20	20231129	185500	3281672493	1927	1927	1927	1927	0
21	20231129	185400	3281672493	1927	1927	1927	1927	0
22	20231129	185300	3281672493	1927	1927	1927	1927	0
23	20231129	185200	3281672493	1927	1927	1927	1927	0
24	20231129	185100	3281672493	1927	1927	1927	1927	0
25	20231129	185000	3281672493	1927	1927	1927	1927	0
26	20231129	184900	3281672493	1927	1927	1927	1927	0
27	20231129	184800	3281672493	1927	1927	1927	1927	0
28	20231129	184700	3281672493	1927	1927	1927	1927	0
29	20231129	184600	3281672493	1927	1927	1927	1927	0
30	20231129	184500	3281672493	1927	1927	1927	1927	0
31	20231129	184400	3281672493	1927	1927	1927	1927	0
32	20231129	184300	3281672493	1927	1927	1927	1927	11536
33	20231129	184200	3281672493	1927	1927	1927	1927	0
34	20231129	184100	3281672493	1927	1927	1927	1927	0
35	20231129	184000	3281672493	1927	1927	1927	1927	0
36	20231129	183900	3281672493	1927	1927	1927	1927	0
37	20231129	183800	3281672493	1927	1927	1927	1927	0
38	20231129	183700	3281672493	1927	1927	1927	1927	0
39	20231129	183600	3281672493	1927	1927	1927	1927	0
40	20231129	183500	3281672493	1927	1927	1927	1927	0
41	20231129	183400	3281672493	1927	1927	1927	1927	0
42	20231129	183300	3281672493	1927	1927	1927	1927	0
43	20231129	183200	3281672493	1927	1927	1927	1927	0
44	20231129	183100	3281672493	1927	1927	1927	1927	0
45	20231129	183000	3281672493	1927	1927	1927	1927	0
46	20231129	182900	3281672493	1927	1927	1927	1927	0
47	20231129	182800	3281672493	1927	1927	1927	1927	0
48	20231129	182700	3281672493	1927	1927	1927	1927	0
49	20231129	182600	3281672493	1927	1927	1927	1927	0
50	20231129	182500	3281672493	1927	1927	1927	1927	0
51	20231129	182400	3281672493	1927	1927	1927	1927	0
52	20231129	182300	3281672493	1927	1927	1927	1927	0
53	20231129	182200	3281672493	1927	1927	1927	1927	0
54	20231129	182100	3281672493	1927	1927	1927	1927	0
55	20231129	182000	3281672493	1927	1927	1927	1927	0
56	20231129	181900	3281672493	1927	1927	1927	1927	0
57	20231129	181800	3281672493	1927	1927	1927	1927	0
58	20231129	181700	3281672493	1927	1927	1927	1927	0
59	20231129	181600	3281672493	1927	1927	1927	1927	0
60	20231129	181500	3281672493	1927	1927	1927	1927	0
61	20231129	181400	3281672493	1927	1927	1927	1927	0
62	20231129	181300	3281672493	1927	1927	1927	1927	11536
63	20231129	181200	3281672493	1927	1927	1927	1927	0
64	20231129	181100	3281672493	1927	1927	1927	1927	0
65	20231129	181000	3281672493	1927	1927	1927	1927	0
66	20231129	180900	3281672493	1927	1927	1927	1927	0
67	20231129	180800	3281672493	1927	1927	1927	1927	0
68	20231129	180700	3281672493	1927	1927	1927	1927	0
69	20231129	180600	3281672493	1927	1927	1927	1927	0
70	20231129	180500	3281672493	1927	1927	1927	1927	0
71	20231129	180400	3281672493	1927	1927	1927	1927	0
72	20231129	180300	3281672493	1927	1927	1927	1927	0
73	20231129	180200	3281672493	1927	1927	1927	1927	0
74	20231129	180100	3281672493	1927	1927	1927	1927	0
75	20231129	180000	3281672493	1927	1927	1927	1927	0
76	20231129	175900	3281672493	1927	1927	1927	1927	0
77	20231129	175800	3281672493	1927	1927	1927	1927	0
78	20231129	175700	3281672493	1927	1927	1927	1927	0
79	20231129	175600	3281672493	1927	1927	1927	1927	0
80	20231129	175500	3281672493	1927	1927	1927	1927	0
81	20231129	175400	3281672493	1927	1927	1927	1927	0
82	20231129	175300	3281672493	1927	1927	1927	1927	0
83	20231129	175200	3281672493	1927	1927	1927	1927	0
84	20231129	175100	3281672493	1927	1927	1927	1927	0
85	20231129	175000	3281672493	1927	1927	1927	1927	0
86	20231129	174900	3281672493	1927	1927	1927	1927	0
87	20231129	174800	3281672493	1927	1927	1927	1927	0
88	20231129	174700	3281672493	1927	1927	1927	1927	0
89	20231129	174600	3281672493	1927	1927	1927	1927	0
90	20231129	174500	3281672493	1927	1927	1927	1927	0
91	20231129	174400	3281672493	1927	1927	1927	1927	0
92	20231129	174300	3281672493	1927	1927	1927	1927	11536
93	20231129	174200	3281672493	1927	1927	1927	1927	0
94	20231129	174100	3281672493	1927	1927	1927	1927	0
95	20231129	174000	3281672493	1927	1927	1927	1927	0
96	20231129	173900	3281672493	1927	1927	1927	1927	0
97	20231129	173800	3281672493	1927	1927	1927	1927	0
98	20231129	173700	3281672493	1927	1927	1927	1927	0
99	20231129	173600	3281672493	1927	1927	1927	1927	0
100	20231129	173500	3281672493	1927	1927	1927	1927	0
101	20231129	173400	3281672493	1927	1927	1927	1927	0
102	20231129	173300	3281672493	1927	1927	1927	1927	0
103	20231129	173200	3281672493	1927	1927	1927	1927	0
104	20231129	173100	3281672493	1927	1927	1927	1927	0
105	20231129	173000	3281672493	1927	1927	1927	1927	0
106	20231129	172900	3281672493	1927	1927	1927	1927	0
107	20231129	172800	3281672493	1927	1927	1927	1927	0
108	20231129	172700	3281672493	1927	1927	1927	1927	0
109	20231129	172600	3281672493	1927	1927	1927	1927	0
110	20231129	172500	3281672493	1927	1927	1927	1927	0
111	20231129	172400	3281672493	1927	1927	1927	1927	0
112	20231129	172300	3281672493	1927	1927	1927	1927	0
113	20231129	172200	3281672493	1927	1927	1927	1927	0
114	20231129	172100	3281672493	1927	1927	1927	1927	0
115	20231129	172000	3281672493	1927	1927	1927	1927	0
116	20231129	171900	3281672493	1927	1927	1927	1927	0
117	20231129	171800	3281672493	1927	1927	1927	1927	0
118	20231129	171700	3281672493	1927	1927	1927	1927	0
119	20231129	171600	3281672493	1927	1927	1927	1927	0
120	20231129	171500	3281672493	1927	1927	1927	1927	0
121	20231129	171400	3281672493	1927	1927	1927	1927	0
122	20231129	171300	3281672493	1927	1927	1927	1927	11536
123	20231129	171200	3281672493	1927	1927	1927	1927	0
124	20231129	171100	3281672493	1927	1927	1927	1927	0
125	20231129	171000	3281672493	1927	1927	1927	1927	0
126	20231129	170900	3281672493	1927	1927	1927	1927	0
127	20231129	170800	3281672493	1927	1927	1927	1927	0
128	20231129	170700	3281672493	1927	1927	1927	1927	0
129	20231129	170600	3281672493	1927	1927	1927	1927	0
130	20231129	170500	3281672493	1927	1927	1927	1927	0
131	20231129	170400	3281672493	1927	1927	1927	1927	0
132	20231129	170300	3281672493	1927	1927	1927	1927	0
133	20231129	170200	3281672493	1927	1927	1927	1927	0
134	20231129	170100	3281672493	1927	1927	1927	1927	0
135	20231129	170000	3281672493	1927	1927	1927	1927	0
136	20231129	165900	3281672493	1927	1927	1927	1927	0
137	20231129	165800	3281672493	1927	1927	1927	1927	0
138	20231129	165700	3281672493	1927	1927	1927	1927	0
139	20231129	165600	3281672493	1927	1927	1927	1927	0
140	20231129	165500	3281672493	1927	1927	1927	1927	0
141	20231129	165400	3281672493	1927	1927	1927	1927	0
142	20231129	165300	3281672493	1927	1927	1927	1927	0
143	20231129	165200	3281672493	1927	1927	1927	1927	0
144	20231129	165100	3281672493	1927	1927	1927	1927	0
145	20231129	165000	3281672493	1927	1927	1927	1927	0
146	20231129	164900	3281672493	1927	1927	1927	1927	0
147	20231129	164800	3281672493	1927	1927	1927	1927	0
148	20231129	164700	3281672493	1927	1927	1927	1927	0
149	20231129	164600	3281672493	1927	1927	1927	1927	0
150	20231129	164500	3281672493	1927	1927	1927	1927	0
151	20231129	164400	3281672493	1927	1927	1927	1927	0
152	20231129	164300	3281672493	1927	1927	1927	1927	11536
153	20231129	164200	3281672493	1927	1927	1927	1927	0
154	20231129	164100	3281672493	1927	1927	1927	1927	0
155	20231129	164000	3281672493	1927	1927	1927	1927	0
156	20231129	163900	3281672493	1927	1927	1927	1927	0
157	20231129	163800	3281672493	1927	1927	1927	1927	0
158	20231129	163700	3281672493	1927	1927	1927	1927	0
159	20231129	163600	3281672493	1927	1927	1927	1927	0
160	20231129	163500	3281672493	1927	1927	1927	1927	0
161	20231129	163400	3281672493	1927	1927	1927	1927	0
162	20231129	163300	3281672493	1927	1927	1927	1927	0
163	20231129	163200	3281672493	1927	1927	1927	1927	0
164	20231129	163100	3281672493	1927	1927	1927	1927	0
165	20231129	163000	3281672493	1927	1927	1927	1927	0
166	20231129	162900	3281672493	1927	1927	1927	1927	0
167	20231129	162800	3281672493	1927	1927	1927	1927	0
168	20231129	162700	3281672493	1927	1927	1927	1927	0
169	20231129	162600	3281672493	1927	1927	1927	1927	0
170	20231129	162500	3281672493	1927	1927	1927	1927	0
171	20231129	162400	3281672493	1927	1927	1927	1927	0
172	20231129	162300	3281672493	1927	1927	1927	1927	0
173	20231129	162200	3281672493	1927	1927	1927	1927	0
174	20231129	162100	3281672493	1927	1927	1927	1927	0
175	20231129	162000	3281672493	1927	1927	1927	1927	0
176	20231129	161900	3281672493	1927	1927	1927	1927	0
177	20231129	161800	3281672493	1927	1927	1927	1927	0
178	20231129	161700	3281672493	1927	1927	1927	1927	0
179	20231129	161600	3281672493	1927	1927	1927	1927	0
180	20231129	161500	3281672493	1927	1927	1927	1927	0
181	20231129	161400	3281672493	1927	1927	1927	1927	0
182	20231129	161300	3281672493	1927	1927	1927	1927	11536
183	20231129	161200	3281672493	1927	1927	1927	1927	0
184	20231129	161100	3281672493	1927	1927	1927	1927	0
185	20231129	161000	3281672493	1927	1927	1927	1927	0
186	20231129	160900	3281672493	1927	1927	1927	1927	0
187	20231129	160800	3281672493	1927	1927	1927	1927	0
188	20231129	160700	3281672493	1927	1927	1927	1927	0
189	20231129	160600	3281672493	1927	1927	1927	1927	0
190	20231129	160500	3281672493	1927	1927	1927	1927	0
191	20231129	160400	3281672493	1927	1927	1927	1927	0
192	20231129	160300	3281672493	1927	1927	1927	1927	0
193	20231129	160200	3281672493	1927	1927	1927	1927	0
194	20231129	160100	3281672493	1927	1927	1927	1927	0
195	20231129	160000	3281672493	1927	1927	1927	1927	0
196	20231129	155900	3281672493	1927	1927	1927	1927	0
197	20231129	155800	3281672493	1927	1927	1927	1927	0
198	20231129	155700	3281672493	1927	1927	1927	1927	0
199	20231129	155600	3281672493	1927	1927	1927	1927	0
200	20231129	155500	3281672493	1927	1927	1927	1927	0
201	20231129	155400	3281672493	1927	1927	1927	1927	0
202	20231129	155300	3281672493	1927	1927	1927	1927	0
203	20231129	155200	3281672493	1927	1927	1927	1927	0
204	20231129	155100	3281672493	1927	1927	1927	1927	0
205	20231129	155000	3281672493	1927	1927	1927	1927	0
206	20231129	154900	3281672493	1927	1927	1927	1927	0
207	20231129	154800	3281672493	1927	1927	1927	1927	0
208	20231129	154700	3281672493	1927	1927	1927	1927	0
209	20231129	154600	3281672493	1927	1927	1927	1927	0
210	20231129	154500	3281672493	1927	1927	1927	1927	0
211	20231129	154400	3281672493	1927	1927	1927	1927	0
212	20231129	154300	3281672493	1927	1927	1927	1927	11536
213	20231129	154200	3281672493	1927	1927	1927	1927	0
214	20231129	154100	3281672493	1927	1927	1927	1927	0
215	20231129	154000	3281672493	1927	1927	1927	1927	0
216	20231129	153900	3281672493	1927	1927	1927	1927	0
217	20231129	153800	3281672493	1927	1927	1927	1927	0
218	20231129	153700	3281672493	1927	1927	1927	1927	0
219	20231129	153600	3281672493	1927	1927	1927	1927	0
220	20231129	153500	3281672493	1927	1927	1927	1927	0
221	20231129	153400	3281672493	1927	1927	1927	1927	0
222	20231129	153300	3281672493	1927	1927	1927	1927	0
223	20231129	153200	3281672493	1927	1927	1927	1927	0
224	20231129	153100	3281672493	1927	1927	1927	1927	0
225	20231129	153000	3281672493	1927	1927	1927	1927	11536
226	20231129	152900	3259442621	1934	1934	1934	1934	0
227	20231129	152800	3259442621	1934	1934	1934	1934	0
228	20231129	152700	3259442621	1934	1934	1934	1934	0
229	20231129	152600	3259442621	1934	1934	1934	1934	0
230	20231129	152500	3259442621	1934	1934	1934	1934	0
231	20231129	152400	3259442621	1934	1934	1934	1934	0
232	20231129	152300	3259442621	1934	1934	1934	1934	0
233	20231129	152200	3259442621	1934	1934	1934	1934	0
234	20231129	152100	3259442621	1934	1934	1934	1934	0
235	20231129	152000	3259442621	1934	1934	1934	1934	0
236	20231129	151900	3259442621	1934	1927	1935	1927	6967
237	20231129	151800	3245986886	1927	1926	1927	1924	2680
238	20231129	151700	3240825090	1926	1921	1926	1921	582
239	20231129	151600	3239704654	1926	1926	1926	1926	10
240	20231129	151500	3239685394	1926	1919	1927	1918	3811
241	20231129	151400	3232363073	1918	1920	1924	1917	1272
242	20231129	151300	3229923003	1917	1919	1919	1915	3433
243	20231129	151200	3223343222	1919	1924	1924	1919	939
244	20231129	151100	3221541254	1924	1916	1924	1916	6082
245	20231129	151000	3209876593	1916	1916	1916	1915	96
246	20231129	150900	3209692658	1916	1916	1916	1915	86
247	20231129	150800	3209527912	1916	1912	1916	1912	2069
248	20231129	150700	3205571572	1912	1909	1912	1909	1260
249	20231129	150600	3203165767	1910	1912	1912	1909	1458
250	20231129	150500	3200379960	1912	1912	1918	1912	798
251	20231129	150400	3198854172	1919	1916	1919	1916	1697
252	20231129	150300	3195602613	1916	1915	1916	1911	1499
253	20231129	150200	3192737450	1916	1916	1916	1910	794
254	20231129	150100	3191218986	1916	1916	1916	1910	3845
255	20231129	150000	3183872710	1914	1916	1916	1914	3140
256	20231129	145900	3177856472	1916	1917	1917	1916	7835
257	20231129	145800	3162843395	1916	1916	1916	1916	433
258	20231129	145700	3162013767	1916	1910	1916	1910	720
259	20231129	145600	3160636702	1914	1910	1914	1910	2088
260	20231129	145500	3156648614	1909	1910	1910	1909	388
261	20231129	145400	3155907582	1909	1910	1910	1909	1140
262	20231129	145300	3153731122	1910	1910	1910	1909	1642
263	20231129	145200	3150595903	1910	1912	1916	1910	998
264	20231129	145100	3148688658	1911	1918	1918	1911	645
265	20231129	145000	3147452548	1918	1918	1919	1912	1095
266	20231129	144900	3145352258	1918	1912	1918	1912	2195
267	20231129	144800	3141146958	1912	1918	1918	1912	3491
268	20231129	144700	3134452201	1918	1918	1918	1912	212
269	20231129	144600	3134046728	1919	1911	1919	1911	1575
270	20231129	144500	3131034877	1911	1911	1911	1910	490
271	20231129	144400	3130098497	1910	1913	1913	1910	1509
272	20231129	144300	3127214054	1913	1913	1913	1912	536
273	20231129	144200	3126188851	1913	1913	1913	1913	148
274	20231129	144100	3125905727	1913	1912	1919	1912	436
275	20231129	144000	3125072066	1912	1919	1919	1912	21
276	20231129	143900	3125031834	1919	1909	1919	1909	364
277	20231129	143800	3124335482	1916	1910	1916	1908	3485
278	20231129	143700	3117676495	1910	1910	1910	1908	745
279	20231129	143600	3116254443	1910	1911	1911	1910	12950
280	20231129	143500	3091519932	1910	1914	1914	1910	7221
281	20231129	143400	3077719922	1913	1914	1916	1913	2257
282	20231129	143300	3073401020	1914	1914	1914	1913	1330
283	20231129	143200	3070856082	1914	1916	1916	1914	3397
284	20231129	143100	3064351014	1916	1916	1916	1916	4154
285	20231129	143000	3056391950	1916	1919	1919	1916	43
286	20231129	142900	3056309522	1919	1919	1919	1919	1
287	20231129	142800	3056307603	1919	1919	1919	1919	2
288	20231129	142700	3056303765	1916	1919	1919	1916	217
289	20231129	142600	3055887744	1919	1916	1919	1915	1512
290	20231129	142500	3052991217	1916	1919	1919	1916	173
291	20231129	142400	3052659743	1916	1919	1919	1916	2498
292	20231129	142300	3047873542	1920	1916	1920	1916	216
293	20231129	142200	3047459210	1920	1916	1920	1916	938
294	20231129	142100	3045661110	1916	1919	1919	1916	5170
295	20231129	142000	3035747422	1919	1919	1920	1919	3469
296	20231129	141900	3029089410	1920	1920	1920	1920	555
297	20231129	141800	3028023810	1920	1920	1921	1920	1335
298	20231129	141700	3025460034	1921	1920	1921	1920	7847
299	20231129	141600	3010393544	1920	1921	1922	1920	3341
300	20231129	141500	3003975314	1922	1922	1923	1921	3709
301	20231129	141400	2996847491	1922	1923	1923	1922	1860
302	20231129	141300	2993272521	1924	1927	1927	1922	3775
303	20231129	141200	2986010287	1925	1925	1925	1925	772
304	20231129	141100	2984524187	1925	1929	1929	1925	6126
305	20231129	141000	2972723347	1928	1931	1931	1928	1085
306	20231129	140900	2970629985	1931	1930	1931	1930	527
307	20231129	140800	2969612873	1930	1928	1930	1928	276
308	20231129	140700	2969080599	1928	1927	1929	1927	466
309	20231129	140600	2968182117	1930	1930	1930	1930	0
310	20231129	140500	2968182117	1930	1929	1930	1928	938
311	20231129	140400	2966373349	1929	1929	1929	1927	429
312	20231129	140300	2965546320	1930	1930	1931	1930	979
313	20231129	140200	2963656848	1930	1928	1930	1928	2130
314	20231129	140100	2959549948	1930	1928	1930	1928	248
315	20231129	140000	2959071604	1930	1928	1930	1928	790
316	20231129	135900	2957548480	1928	1928	1928	1928	238
317	20231129	135800	2957089616	1928	1928	1928	1927	799
318	20231129	135700	2955549153	1928	1928	1928	1928	206
319	20231129	135600	2955151985	1929	1928	1929	1928	8
320	20231129	135500	2955136559	1929	1929	1929	1929	30
321	20231129	135400	2955078689	1929	1929	1929	1928	11
322	20231129	135300	2955057474	1929	1928	1929	1928	411
323	20231129	135200	2954265064	1928	1928	1928	1928	0
324	20231129	135100	2954265064	1928	1928	1928	1928	12
325	20231129	135000	2954241928	1928	1928	1928	1928	2
326	20231129	134900	2954238072	1926	1926	1926	1926	238
327	20231129	134800	2953779684	1926	1928	1929	1926	2218
328	20231129	134700	2949504895	1927	1928	1928	1927	19
329	20231129	134600	2949468267	1929	1929	1929	1929	19
330	20231129	134500	2949431616	1931	1928	1932	1925	424
331	20231129	134400	2948615375	1932	1932	1932	1932	146
332	20231129	134300	2948333303	1932	1932	1932	1932	11
333	20231129	134200	2948312051	1932	1924	1932	1924	102
334	20231129	134100	2948115787	1934	1934	1934	1934	0
335	20231129	134000	2948115787	1934	1934	1934	1934	0
336	20231129	133900	2948115787	1934	1935	1935	1934	6
337	20231129	133800	2948104179	1936	1924	1936	1924	3440
338	20231129	133700	2941467466	1924	1924	1924	1924	3
339	20231129	133600	2941461694	1920	1920	1920	1920	801
340	20231129	133500	2939923774	1924	1920	1924	1920	151
341	20231129	133400	2939633846	1920	1924	1924	1920	10277
342	20231129	133300	2919891229	1925	1928	1928	1924	16304
343	20231129	133200	2888493467	1929	1928	1929	1928	19
344	20231129	133100	2888456826	1928	1929	1929	1928	868
345	20231129	133000	2886782496	1929	1930	1930	1929	890
346	20231129	132900	2885065186	1935	1928	1935	1928	4
347	20231129	132800	2885057460	1935	1935	1935	1928	13
348	20231129	132700	2885032375	1928	1928	1928	1927	3308
349	20231129	132600	2878655846	1928	1928	1928	1927	618
350	20231129	132500	2877464442	1928	1928	1928	1928	273
351	20231129	132400	2876938098	1928	1929	1930	1928	313
352	20231129	132300	2876334380	1929	1930	1930	1929	150
353	20231129	132200	2876044881	1930	1929	1937	1929	29
354	20231129	132100	2875988772	1938	1931	1938	1929	2779
355	20231129	132000	2870609893	1930	1930	1930	1930	1659
356	20231129	131900	2867408023	1931	1931	1931	1930	327
357	20231129	131800	2866776770	1936	1936	1936	1936	18
358	20231129	131700	2866741922	1937	1938	1938	1929	461
359	20231129	131600	2865851236	1940	1932	1940	1932	2071
360	20231129	131500	2861836576	1932	1926	1932	1926	107
361	20231129	131400	2861630482	1926	1929	1933	1926	1657
362	20231129	131300	2858435337	1929	1927	1929	1926	1747
363	20231129	131200	2855069428	1927	1929	1929	1927	903
364	20231129	131100	2853329057	1926	1930	1930	1926	3498
365	20231129	131000	2846582164	1936	1936	1936	1936	0
366	20231129	130900	2846582164	1936	1930	1936	1930	98
367	20231129	130800	2846393012	1940	1940	1940	1940	500
368	20231129	130700	2845423012	1941	1930	1941	1929	3585
369	20231129	130600	2838480011	1931	1933	1933	1931	72
370	20231129	130500	2838340963	1932	1933	1933	1932	1012
371	20231129	130400	2836385071	1939	1939	1939	1939	2
372	20231129	130300	2836381193	1933	1933	1933	1933	8
373	20231129	130200	2836365729	1935	1941	1941	1935	3715
374	20231129	130100	2829155294	1941	1945	1945	1941	21
375	20231129	130000	2829114453	1941	1946	1946	1941	4249
376	20231129	125900	2820864127	1947	1948	1948	1947	6
377	20231129	125800	2820852441	1941	1948	1948	1940	344
378	20231129	125700	2820184676	1939	1949	1950	1939	4782
379	20231129	125600	2810866382	1949	1938	1949	1938	2059
380	20231129	125500	2806869879	1940	1938	1940	1938	1630
381	20231129	125400	2803709645	1939	1938	1939	1938	746
382	20231129	125300	2802263895	1937	1926	1937	1926	10983
383	20231129	125200	2781038685	1926	1932	1932	1925	4572
384	20231129	125100	2772233537	1932	1932	1932	1931	211
385	20231129	125000	2771825976	1932	1928	1932	1926	3835
386	20231129	124900	2764436913	1929	1929	1930	1928	6431
387	20231129	124800	2752031483	1930	1931	1931	1930	3379
388	20231129	124700	2745509651	1932	1931	1932	1930	631
389	20231129	124600	2744291456	1931	1931	1931	1931	842
390	20231129	124500	2742665554	1931	1932	1932	1931	539
391	20231129	124400	2741624532	1932	1932	1932	1931	467
392	20231129	124300	2740722752	1932	1930	1932	1930	320
393	20231129	124200	2740104744	1930	1931	1933	1930	382
394	20231129	124100	2739367114	1933	1933	1933	1933	106
395	20231129	124000	2739162216	1929	1932	1933	1929	1531
396	20231129	123900	2736206059	1933	1933	1933	1932	354
397	20231129	123800	2735522081	1933	1932	1933	1930	3270
398	20231129	123700	2729206621	1933	1930	1933	1930	1003
399	20231129	123600	2727270825	1933	1933	1933	1930	354
400	20231129	123500	2726587443	1933	1933	1933	1933	13
401	20231129	123400	2726562314	1933	1931	1933	1930	3205
402	20231129	123300	2720375856	1932	1934	1934	1931	1459
403	20231129	123200	2717557329	1931	1934	1934	1931	488
404	20231129	123100	2716614994	1936	1936	1936	1930	83
405	20231129	123000	2716454612	1936	1934	1936	1934	498
406	20231129	122900	2715490928	1934	1935	1935	1930	768
407	20231129	122800	2714005071	1936	1936	1936	1936	2
408	20231129	122700	2714001199	1935	1935	1935	1935	639
409	20231129	122600	2712764734	1936	1934	1936	1934	2318
410	20231129	122500	2708281718	1934	1934	1934	1934	100
411	20231129	122400	2708088318	1934	1936	1936	1933	1603
412	20231129	122300	2704988024	1936	1928	1936	1927	667
413	20231129	122200	2703702033	1928	1929	1929	1928	310
414	20231129	122100	2703104258	1937	1937	1937	1937	0
415	20231129	122000	2703104258	1937	1937	1937	1928	815
416	20231129	121900	2701531837	1937	1937	1937	1937	232
417	20231129	121800	2701082453	1931	1937	1937	1931	116
418	20231129	121700	2700858451	1937	1933	1937	1933	248
419	20231129	121600	2700379059	1939	1939	1939	1939	0
420	20231129	121500	2700379059	1939	1938	1939	1933	1163
421	20231129	121400	2698128185	1938	1933	1938	1933	755
422	20231129	121300	2696668092	1933	1931	1933	1928	655
423	20231129	121200	2695402973	1928	1928	1928	1926	1804
424	20231129	121100	2691925251	1928	1927	1928	1927	5
425	20231129	121000	2691915612	1928	1926	1928	1925	178
426	20231129	120900	2691572717	1928	1928	1928	1926	89
427	20231129	120800	2691401154	1923	1923	1928	1922	769
428	20231129	120700	2689922781	1928	1923	1928	1923	626
429	20231129	120600	2688718853	1923	1927	1927	1923	7409
430	20231129	120500	2674448526	1928	1929	1929	1928	384
431	20231129	120400	2673708151	1929	1930	1930	1927	3973
432	20231129	120300	2666046921	1930	1931	1931	1929	110
433	20231129	120200	2665834605	1931	1931	1931	1930	172
434	20231129	120100	2665502483	1928	1931	1933	1928	10880
435	20231129	120000	2644502900	1933	1932	1934	1932	2382
436	20231129	115900	2639899509	1934	1938	1938	1934	1579
437	20231129	115800	2636843940	1938	1936	1938	1934	2182
438	20231129	115700	2632622540	1936	1934	1936	1932	869
439	20231129	115600	2630941363	1933	1932	1934	1930	1518
440	20231129	115500	2628007217	1932	1930	1933	1930	1888
441	20231129	115400	2624361031	1930	1928	1932	1928	699
442	20231129	115300	2623011843	1932	1933	1933	1928	2339
443	20231129	115200	2618497139	1933	1932	1933	1930	943
444	20231129	115100	2616675018	1932	1931	1932	1927	2031
445	20231129	115000	2612755371	1930	1932	1932	1930	1610
446	20231129	114900	2609646394	1932	1932	1932	1929	954
447	20231129	114800	2607804146	1932	1926	1932	1924	1884
448	20231129	114700	2604172466	1930	1929	1930	1929	873
449	20231129	114600	2602488447	1929	1924	1929	1921	2827
450	20231129	114500	2597049122	1924	1928	1928	1921	2651
451	20231129	114400	2591952716	1921	1928	1929	1920	4389
452	20231129	114300	2583521791	1929	1924	1929	1918	8721
453	20231129	114200	2566761840	1924	1926	1928	1916	20774
454	20231129	114100	2526901371	1926	1950	1950	1910	83018
455	20231129	114000	2367095361	1950	1950	1953	1945	7927
456	20231129	113900	2351639366	1951	1937	1951	1933	7951
457	20231129	113800	2336208403	1933	1946	1951	1930	30678
458	20231129	113700	2276815142	1944	1976	1979	1944	32167
459	20231129	113600	2213676203	1976	1981	2010	1972	51196
460	20231129	113500	2111702617	1986	2035	2040	1969	51043
461	20231129	113400	2009746870	2040	2070	2085	2015	77340
462	20231129	113300	1851021190	2090	2040	2100	2025	105712
463	20231129	113200	1631878455	2045	1922	2085	1921	87399
464	20231129	113100	1458321708	1922	1926	1926	1922	3669
465	20231129	113000	1451261909	1926	1926	1926	1926	486
466	20231129	112900	1450325873	1927	1929	1929	1927	1924
467	20231129	112800	1446617451	1929	1929	1929	1928	44
468	20231129	112700	1446532598	1929	1928	1929	1928	110
469	20231129	112600	1446320418	1929	1930	1930	1929	98
470	20231129	112500	1446131305	1930	1929	1930	1927	697
471	20231129	112400	1444788111	1929	1929	1929	1929	0
472	20231129	112300	1444788111	1929	1929	1929	1929	20
473	20231129	112200	1444749531	1929	1929	1929	1929	190
474	20231129	112100	1444383021	1929	1929	1929	1929	1
475	20231129	112000	1444381092	1929	1929	1930	1927	26
476	20231129	111900	1444330948	1929	1929	1929	1928	644
477	20231129	111800	1443089208	1928	1928	1930	1928	353
478	20231129	111700	1442408611	1928	1930	1930	1928	828
479	20231129	111600	1440811646	1930	1930	1930	1930	2
480	20231129	111500	1440807786	1930	1936	1936	1928	4
481	20231129	111400	1440800056	1937	1928	1937	1926	1001
482	20231129	111300	1438871675	1927	1937	1937	1927	163
483	20231129	111200	1438557534	1927	1936	1937	1927	1172
484	20231129	111100	1436290084	1937	1926	1937	1926	5628
485	20231129	111000	1425429675	1927	1926	1927	1926	674
486	20231129	110900	1424131547	1926	1926	1926	1926	160
487	20231129	110800	1423823387	1926	1927	1927	1926	662
488	20231129	110700	1422548363	1927	1927	1927	1927	801
489	20231129	110600	1421004836	1927	1927	1927	1927	1
490	20231129	110500	1421002909	1927	1927	1927	1927	0
491	20231129	110400	1421002909	1927	1928	1928	1926	1145
492	20231129	110300	1418796694	1928	1929	1929	1928	206
493	20231129	110200	1418399520	1930	1930	1930	1930	0
494	20231129	110100	1418399520	1930	1930	1930	1930	5
495	20231129	110000	1418389870	1930	1930	1930	1930	136
496	20231129	105900	1418127390	1928	1928	1928	1928	600
497	20231129	105800	1416970590	1927	1927	1927	1927	1871
498	20231129	105700	1413365173	1925	1927	1927	1925	768
499	20231129	105600	1411885655	1925	1925	1925	1925	0
500	20231129	105500	1411885655	1925	1927	1927	1925	6344
501	20231129	105400	1399671225	1931	1926	1931	1926	2371
502	20231129	105300	1395104649	1926	1927	1927	1926	400
503	20231129	105200	1394334244	1926	1927	1927	1926	145
504	20231129	105100	1394054939	1931	1927	1931	1927	6
505	20231129	105000	1394043373	1931	1931	1931	1931	51
506	20231129	104900	1393944892	1931	1927	1931	1925	3574
507	20231129	104800	1387063268	1925	1925	1925	1925	3286
508	20231129	104700	1380737718	1925	1925	1927	1925	594
509	20231129	104600	1379593928	1927	1928	1928	1926	6488
510	20231129	104500	1367094438	1928	1928	1930	1928	454
511	20231129	104400	1366218296	1928	1928	1929	1928	830
512	20231129	104300	1364617956	1928	1927	1930	1927	31
513	20231129	104200	1364558179	1926	1931	1932	1926	13399
514	20231129	104100	1338700347	1932	1934	1934	1932	2017
515	20231129	104000	1334802599	1934	1935	1935	1933	1171
516	20231129	103900	1332537675	1935	1938	1938	1935	3471
517	20231129	103800	1325817858	1938	1939	1939	1937	1293
518	20231129	103700	1323312326	1939	1939	1939	1939	31
519	20231129	103600	1323252217	1943	1938	1943	1938	1240
520	20231129	103500	1320848813	1937	1937	1937	1937	0
521	20231129	103400	1320848813	1937	1938	1938	1937	5640
522	20231129	103300	1309922587	1938	1939	1939	1938	318
523	20231129	103200	1309306001	1939	1940	1940	1939	102
524	20231129	103100	1309108168	1944	1944	1944	1944	1
525	20231129	103000	1309106224	1945	1937	1945	1937	170
526	20231129	102900	1308775770	1937	1939	1939	1936	2173
527	20231129	102800	1304567105	1943	1937	1943	1937	523
528	20231129	102700	1303553921	1937	1940	1944	1937	516
529	20231129	102600	1302553066	1945	1945	1945	1945	27
530	20231129	102500	1302500551	1945	1941	1946	1941	289
531	20231129	102400	1301938326	1942	1942	1942	1942	60
532	20231129	102300	1301821806	1942	1937	1942	1937	951
533	20231129	102200	1299976431	1936	1937	1937	1936	968
534	20231129	102100	1298102163	1937	1937	1937	1936	2964
535	20231129	102000	1292361184	1937	1938	1938	1937	2259
536	20231129	101900	1287985436	1941	1939	1941	1938	1242
537	20231129	101800	1285576786	1939	1942	1942	1939	2614
538	20231129	101700	1280502726	1942	1947	1947	1942	5663
539	20231129	101600	1269499229	1948	1947	1948	1945	2058
540	20231129	101500	1265496303	1947	1946	1947	1945	2081
541	20231129	101400	1261446728	1948	1949	1949	1948	101
542	20231129	101300	1261249880	1949	1942	1949	1942	270
543	20231129	101200	1260724709	1942	1948	1949	1942	620
544	20231129	101100	1259516376	1942	1948	1948	1942	1211
545	20231129	101000	1257164548	1948	1940	1948	1940	334
546	20231129	100900	1256515740	1948	1945	1950	1945	925
547	20231129	100800	1254713829	1940	1945	1945	1940	3944
548	20231129	100700	1247059005	1942	1941	1948	1939	1923
549	20231129	100600	1243326764	1938	1939	1950	1937	11075
550	20231129	100500	1221832664	1939	1936	1945	1936	151
551	20231129	100400	1221539149	1936	1945	1945	1935	207
552	20231129	100300	1221137464	1944	1945	1945	1944	112
553	20231129	100200	1220919724	1945	1939	1945	1939	163
554	20231129	100100	1220603601	1939	1938	1939	1932	526
555	20231129	100000	1219586408	1932	1933	1933	1932	2190
556	20231129	095900	1215355327	1932	1941	1941	1932	4521
557	20231129	095800	1206590019	1941	1949	1949	1941	4221
558	20231129	095700	1198394467	1948	1944	1948	1944	599
559	20231129	095600	1197228586	1950	1950	1950	1944	355
560	20231129	095500	1196537528	1950	1950	1953	1950	4464
561	20231129	095400	1187828703	1950	1943	1950	1940	3446
562	20231129	095300	1181127790	1943	1933	1943	1931	8628
563	20231129	095200	1164430953	1932	1933	1933	1931	682
564	20231129	095100	1163113326	1932	1930	1932	1930	477
565	20231129	095000	1162192600	1930	1930	1930	1928	753
566	20231129	094900	1160739420	1930	1930	1930	1930	62
567	20231129	094800	1160619760	1930	1931	1933	1930	2414
568	20231129	094700	1155959569	1931	1930	1931	1930	3597
569	20231129	094600	1149017159	1933	1932	1933	1930	299
570	20231129	094500	1148439768	1935	1935	1935	1935	1207
571	20231129	094400	1146104223	1936	1924	1936	1921	3375
572	20231129	094300	1139610695	1924	1928	1928	1920	3727
573	20231129	094200	1132446136	1933	1925	1933	1924	1576
574	20231129	094100	1129410518	1925	1927	1934	1925	3491
575	20231129	094000	1122684576	1927	1932	1934	1927	1196
576	20231129	093900	1120374932	1934	1934	1939	1933	5128
577	20231129	093800	1110462083	1933	1935	1935	1933	1747
578	20231129	093700	1107084024	1935	1941	1941	1935	3150
579	20231129	093600	1100977143	1941	1941	1944	1939	1787
580	20231129	093500	1097511550	1941	1950	1953	1941	7597
581	20231129	093400	1082703939	1950	1944	1950	1944	2799
582	20231129	093300	1077254504	1944	1938	1944	1935	6286
583	20231129	093200	1065041886	1939	1933	1939	1932	4413
584	20231129	093100	1056509341	1933	1927	1933	1927	2838
585	20231129	093000	1051034685	1924	1921	1927	1920	4224
586	20231129	092900	1042904310	1925	1915	1927	1914	18571
587	20231129	092800	1007322374	1916	1929	1929	1915	15027
588	20231129	092700	978507982	1924	1935	1943	1917	4238
589	20231129	092600	970353389	1922	1921	1922	1914	19587
590	20231129	092500	932781026	1921	1925	1937	1921	25966
591	20231129	092400	882797570	1925	1930	1931	1924	8639
592	20231129	092300	866163939	1931	1934	1934	1924	20313
593	20231129	092200	826985305	1934	1941	1942	1934	8332
594	20231129	092100	810828232	1941	1955	1958	1940	4099
595	20231129	092000	802839687	1959	1956	1959	1952	3553
596	20231129	091900	795885104	1952	1950	1956	1945	2726
597	20231129	091800	790566477	1945	1939	1949	1939	7311
598	20231129	091700	776357276	1938	1931	1940	1930	2127
599	20231129	091600	772241330	1940	1929	1940	1929	6016
600	20231129	091500	760629667	1929	1934	1935	1926	12996
601	20231129	091400	735535737	1936	1938	1938	1934	8970
602	20231129	091300	718169265	1938	1947	1948	1935	14948
603	20231129	091200	689164713	1947	1948	1958	1941	7327
604	20231129	091100	674899348	1948	1940	1949	1930	26679
605	20231129	091000	623229706	1941	1961	1961	1940	27935
606	20231129	090900	568715864	1959	1968	1970	1954	23037
607	20231129	090800	523512855	1975	1971	1978	1963	18545
608	20231129	090700	487005293	1965	2025	2030	1965	44207
609	20231129	090600	399099150	2025	2045	2045	2020	8312
610	20231129	090500	382247620	2035	2045	2050	2035	9377
611	20231129	090400	363113815	2045	2065	2065	2040	16455
612	20231129	090300	329373680	2065	2090	2090	2065	18115
613	20231129	090200	291763585	2080	2070	2090	2070	11464
614	20231129	090100	267931280	2075	2105	2110	2055	28906
615	20231129	090000	207731300	2110	2105	2145	2100	98144