KissMeData/048550/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	192800	1244254519	1935	1935	1935	1935	10040
3	20231106	192700	1244254519	1935	1935	1935	1935	0
4	20231106	192600	1244254519	1935	1935	1935	1935	0
5	20231106	192500	1244254519	1935	1935	1935	1935	0
6	20231106	192400	1244254519	1935	1935	1935	1935	0
7	20231106	192300	1244254519	1935	1935	1935	1935	0
8	20231106	192200	1244254519	1935	1935	1935	1935	0
9	20231106	192100	1244254519	1935	1935	1935	1935	0
10	20231106	192000	1244254519	1935	1935	1935	1935	0
11	20231106	191900	1244254519	1935	1935	1935	1935	0
12	20231106	191800	1244254519	1935	1935	1935	1935	0
13	20231106	191700	1244254519	1935	1935	1935	1935	0
14	20231106	191600	1244254519	1935	1935	1935	1935	0
15	20231106	191500	1244254519	1935	1935	1935	1935	0
16	20231106	191400	1244254519	1935	1935	1935	1935	0
17	20231106	191300	1244254519	1935	1935	1935	1935	0
18	20231106	191200	1244254519	1935	1935	1935	1935	0
19	20231106	191100	1244254519	1935	1935	1935	1935	0
20	20231106	191000	1244254519	1935	1935	1935	1935	0
21	20231106	190900	1244254519	1935	1935	1935	1935	0
22	20231106	190800	1244254519	1935	1935	1935	1935	0
23	20231106	190700	1244254519	1935	1935	1935	1935	0
24	20231106	190600	1244254519	1935	1935	1935	1935	0
25	20231106	190500	1244254519	1935	1935	1935	1935	0
26	20231106	190400	1244254519	1935	1935	1935	1935	0
27	20231106	190300	1244254519	1935	1935	1935	1935	0
28	20231106	190200	1244254519	1935	1935	1935	1935	0
29	20231106	190100	1244254519	1935	1935	1935	1935	0
30	20231106	190000	1244254519	1935	1935	1935	1935	0
31	20231106	185900	1244254519	1935	1935	1935	1935	0
32	20231106	185800	1244254519	1935	1935	1935	1935	10040
33	20231106	185700	1244254519	1935	1935	1935	1935	0
34	20231106	185600	1244254519	1935	1935	1935	1935	0
35	20231106	185500	1244254519	1935	1935	1935	1935	0
36	20231106	185400	1244254519	1935	1935	1935	1935	0
37	20231106	185300	1244254519	1935	1935	1935	1935	0
38	20231106	185200	1244254519	1935	1935	1935	1935	0
39	20231106	185100	1244254519	1935	1935	1935	1935	0
40	20231106	185000	1244254519	1935	1935	1935	1935	0
41	20231106	184900	1244254519	1935	1935	1935	1935	0
42	20231106	184800	1244254519	1935	1935	1935	1935	0
43	20231106	184700	1244254519	1935	1935	1935	1935	0
44	20231106	184600	1244254519	1935	1935	1935	1935	0
45	20231106	184500	1244254519	1935	1935	1935	1935	0
46	20231106	184400	1244254519	1935	1935	1935	1935	0
47	20231106	184300	1244254519	1935	1935	1935	1935	0
48	20231106	184200	1244254519	1935	1935	1935	1935	0
49	20231106	184100	1244254519	1935	1935	1935	1935	0
50	20231106	184000	1244254519	1935	1935	1935	1935	0
51	20231106	183900	1244254519	1935	1935	1935	1935	0
52	20231106	183800	1244254519	1935	1935	1935	1935	0
53	20231106	183700	1244254519	1935	1935	1935	1935	0
54	20231106	183600	1244254519	1935	1935	1935	1935	0
55	20231106	183500	1244254519	1935	1935	1935	1935	0
56	20231106	183400	1244254519	1935	1935	1935	1935	0
57	20231106	183300	1244254519	1935	1935	1935	1935	0
58	20231106	183200	1244254519	1935	1935	1935	1935	0
59	20231106	183100	1244254519	1935	1935	1935	1935	0
60	20231106	183000	1244254519	1935	1935	1935	1935	0
61	20231106	182900	1244254519	1935	1935	1935	1935	0
62	20231106	182800	1244254519	1935	1935	1935	1935	10040
63	20231106	182700	1244254519	1935	1935	1935	1935	0
64	20231106	182600	1244254519	1935	1935	1935	1935	0
65	20231106	182500	1244254519	1935	1935	1935	1935	0
66	20231106	182400	1244254519	1935	1935	1935	1935	0
67	20231106	182300	1244254519	1935	1935	1935	1935	0
68	20231106	182200	1244254519	1935	1935	1935	1935	0
69	20231106	182100	1244254519	1935	1935	1935	1935	0
70	20231106	182000	1244254519	1935	1935	1935	1935	0
71	20231106	181900	1244254519	1935	1935	1935	1935	0
72	20231106	181800	1244254519	1935	1935	1935	1935	0
73	20231106	181700	1244254519	1935	1935	1935	1935	0
74	20231106	181600	1244254519	1935	1935	1935	1935	0
75	20231106	181500	1244254519	1935	1935	1935	1935	0
76	20231106	181400	1244254519	1935	1935	1935	1935	0
77	20231106	181300	1244254519	1935	1935	1935	1935	0
78	20231106	181200	1244254519	1935	1935	1935	1935	0
79	20231106	181100	1244254519	1935	1935	1935	1935	0
80	20231106	181000	1244254519	1935	1935	1935	1935	0
81	20231106	180900	1244254519	1935	1935	1935	1935	0
82	20231106	180800	1244254519	1935	1935	1935	1935	0
83	20231106	180700	1244254519	1935	1935	1935	1935	0
84	20231106	180600	1244254519	1935	1935	1935	1935	0
85	20231106	180500	1244254519	1935	1935	1935	1935	0
86	20231106	180400	1244254519	1935	1935	1935	1935	0
87	20231106	180300	1244254519	1935	1935	1935	1935	0
88	20231106	180200	1244254519	1935	1935	1935	1935	0
89	20231106	180100	1244254519	1935	1935	1935	1935	0
90	20231106	180000	1244254519	1935	1935	1935	1935	0
91	20231106	175900	1244254519	1935	1935	1935	1935	0
92	20231106	175800	1244254519	1935	1935	1935	1935	10040
93	20231106	175700	1244254519	1935	1935	1935	1935	0
94	20231106	175600	1244254519	1935	1935	1935	1935	0
95	20231106	175500	1244254519	1935	1935	1935	1935	0
96	20231106	175400	1244254519	1935	1935	1935	1935	0
97	20231106	175300	1244254519	1935	1935	1935	1935	0
98	20231106	175200	1244254519	1935	1935	1935	1935	0
99	20231106	175100	1244254519	1935	1935	1935	1935	0
100	20231106	175000	1244254519	1935	1935	1935	1935	0
101	20231106	174900	1244254519	1935	1935	1935	1935	0
102	20231106	174800	1244254519	1935	1935	1935	1935	0
103	20231106	174700	1244254519	1935	1935	1935	1935	0
104	20231106	174600	1244254519	1935	1935	1935	1935	0
105	20231106	174500	1244254519	1935	1935	1935	1935	0
106	20231106	174400	1244254519	1935	1935	1935	1935	0
107	20231106	174300	1244254519	1935	1935	1935	1935	0
108	20231106	174200	1244254519	1935	1935	1935	1935	0
109	20231106	174100	1244254519	1935	1935	1935	1935	0
110	20231106	174000	1244254519	1935	1935	1935	1935	0
111	20231106	173900	1244254519	1935	1935	1935	1935	0
112	20231106	173800	1244254519	1935	1935	1935	1935	0
113	20231106	173700	1244254519	1935	1935	1935	1935	0
114	20231106	173600	1244254519	1935	1935	1935	1935	0
115	20231106	173500	1244254519	1935	1935	1935	1935	0
116	20231106	173400	1244254519	1935	1935	1935	1935	0
117	20231106	173300	1244254519	1935	1935	1935	1935	0
118	20231106	173200	1244254519	1935	1935	1935	1935	0
119	20231106	173100	1244254519	1935	1935	1935	1935	0
120	20231106	173000	1244254519	1935	1935	1935	1935	0
121	20231106	172900	1244254519	1935	1935	1935	1935	0
122	20231106	172800	1244254519	1935	1935	1935	1935	10040
123	20231106	172700	1244254519	1935	1935	1935	1935	0
124	20231106	172600	1244254519	1935	1935	1935	1935	0
125	20231106	172500	1244254519	1935	1935	1935	1935	0
126	20231106	172400	1244254519	1935	1935	1935	1935	0
127	20231106	172300	1244254519	1935	1935	1935	1935	0
128	20231106	172200	1244254519	1935	1935	1935	1935	0
129	20231106	172100	1244254519	1935	1935	1935	1935	0
130	20231106	172000	1244254519	1935	1935	1935	1935	0
131	20231106	171900	1244254519	1935	1935	1935	1935	0
132	20231106	171800	1244254519	1935	1935	1935	1935	0
133	20231106	171700	1244254519	1935	1935	1935	1935	0
134	20231106	171600	1244254519	1935	1935	1935	1935	0
135	20231106	171500	1244254519	1935	1935	1935	1935	0
136	20231106	171400	1244254519	1935	1935	1935	1935	0
137	20231106	171300	1244254519	1935	1935	1935	1935	0
138	20231106	171200	1244254519	1935	1935	1935	1935	0
139	20231106	171100	1244254519	1935	1935	1935	1935	0
140	20231106	171000	1244254519	1935	1935	1935	1935	0
141	20231106	170900	1244254519	1935	1935	1935	1935	0
142	20231106	170800	1244254519	1935	1935	1935	1935	0
143	20231106	170700	1244254519	1935	1935	1935	1935	0
144	20231106	170600	1244254519	1935	1935	1935	1935	0
145	20231106	170500	1244254519	1935	1935	1935	1935	0
146	20231106	170400	1244254519	1935	1935	1935	1935	0
147	20231106	170300	1244254519	1935	1935	1935	1935	0
148	20231106	170200	1244254519	1935	1935	1935	1935	0
149	20231106	170100	1244254519	1935	1935	1935	1935	0
150	20231106	170000	1244254519	1935	1935	1935	1935	0
151	20231106	165900	1244254519	1935	1935	1935	1935	0
152	20231106	165800	1244254519	1935	1935	1935	1935	10040
153	20231106	165700	1244254519	1935	1935	1935	1935	0
154	20231106	165600	1244254519	1935	1935	1935	1935	0
155	20231106	165500	1244254519	1935	1935	1935	1935	0
156	20231106	165400	1244254519	1935	1935	1935	1935	0
157	20231106	165300	1244254519	1935	1935	1935	1935	0
158	20231106	165200	1244254519	1935	1935	1935	1935	0
159	20231106	165100	1244254519	1935	1935	1935	1935	0
160	20231106	165000	1244254519	1935	1935	1935	1935	0
161	20231106	164900	1244254519	1935	1935	1935	1935	0
162	20231106	164800	1244254519	1935	1935	1935	1935	0
163	20231106	164700	1244254519	1935	1935	1935	1935	0
164	20231106	164600	1244254519	1935	1935	1935	1935	0
165	20231106	164500	1244254519	1935	1935	1935	1935	0
166	20231106	164400	1244254519	1935	1935	1935	1935	0
167	20231106	164300	1244254519	1935	1935	1935	1935	0
168	20231106	164200	1244254519	1935	1935	1935	1935	0
169	20231106	164100	1244254519	1935	1935	1935	1935	0
170	20231106	164000	1244254519	1935	1935	1935	1935	0
171	20231106	163900	1244254519	1935	1935	1935	1935	0
172	20231106	163800	1244254519	1935	1935	1935	1935	0
173	20231106	163700	1244254519	1935	1935	1935	1935	0
174	20231106	163600	1244254519	1935	1935	1935	1935	0
175	20231106	163500	1244254519	1935	1935	1935	1935	0
176	20231106	163400	1244254519	1935	1935	1935	1935	0
177	20231106	163300	1244254519	1935	1935	1935	1935	0
178	20231106	163200	1244254519	1935	1935	1935	1935	0
179	20231106	163100	1244254519	1935	1935	1935	1935	0
180	20231106	163000	1244254519	1935	1935	1935	1935	0
181	20231106	162900	1244254519	1935	1935	1935	1935	0
182	20231106	162800	1244254519	1935	1935	1935	1935	10040
183	20231106	162700	1244254519	1935	1935	1935	1935	0
184	20231106	162600	1244254519	1935	1935	1935	1935	0
185	20231106	162500	1244254519	1935	1935	1935	1935	0
186	20231106	162400	1244254519	1935	1935	1935	1935	0
187	20231106	162300	1244254519	1935	1935	1935	1935	0
188	20231106	162200	1244254519	1935	1935	1935	1935	0
189	20231106	162100	1244254519	1935	1935	1935	1935	0
190	20231106	162000	1244254519	1935	1935	1935	1935	0
191	20231106	161900	1244254519	1935	1935	1935	1935	0
192	20231106	161800	1244254519	1935	1935	1935	1935	0
193	20231106	161700	1244254519	1935	1935	1935	1935	0
194	20231106	161600	1244254519	1935	1935	1935	1935	0
195	20231106	161500	1244254519	1935	1935	1935	1935	0
196	20231106	161400	1244254519	1935	1935	1935	1935	0
197	20231106	161300	1244254519	1935	1935	1935	1935	0
198	20231106	161200	1244254519	1935	1935	1935	1935	0
199	20231106	161100	1244254519	1935	1935	1935	1935	0
200	20231106	161000	1244254519	1935	1935	1935	1935	0
201	20231106	160900	1244254519	1935	1935	1935	1935	0
202	20231106	160800	1244254519	1935	1935	1935	1935	0
203	20231106	160700	1244254519	1935	1935	1935	1935	0
204	20231106	160600	1244254519	1935	1935	1935	1935	0
205	20231106	160500	1244254519	1935	1935	1935	1935	0
206	20231106	160400	1244254519	1935	1935	1935	1935	0
207	20231106	160300	1244254519	1935	1935	1935	1935	0
208	20231106	160200	1244254519	1935	1935	1935	1935	0
209	20231106	160100	1244254519	1935	1935	1935	1935	0
210	20231106	160000	1244254519	1935	1935	1935	1935	0
211	20231106	155900	1244254519	1935	1935	1935	1935	0
212	20231106	155800	1244254519	1935	1935	1935	1935	10040
213	20231106	155700	1244254519	1935	1935	1935	1935	0
214	20231106	155600	1244254519	1935	1935	1935	1935	0
215	20231106	155500	1244254519	1935	1935	1935	1935	0
216	20231106	155400	1244254519	1935	1935	1935	1935	0
217	20231106	155300	1244254519	1935	1935	1935	1935	0
218	20231106	155200	1244254519	1935	1935	1935	1935	0
219	20231106	155100	1244254519	1935	1935	1935	1935	0
220	20231106	155000	1244254519	1935	1935	1935	1935	0
221	20231106	154900	1244254519	1935	1935	1935	1935	0
222	20231106	154800	1244254519	1935	1935	1935	1935	0
223	20231106	154700	1244254519	1935	1935	1935	1935	0
224	20231106	154600	1244254519	1935	1935	1935	1935	0
225	20231106	154500	1244254519	1935	1935	1935	1935	0
226	20231106	154400	1244254519	1935	1935	1935	1935	0
227	20231106	154300	1244254519	1935	1935	1935	1935	0
228	20231106	154200	1244254519	1935	1935	1935	1935	0
229	20231106	154100	1244254519	1935	1935	1935	1935	0
230	20231106	154000	1244254519	1935	1935	1935	1935	0
231	20231106	153900	1244254519	1935	1935	1935	1935	0
232	20231106	153800	1244254519	1935	1935	1935	1935	0
233	20231106	153700	1244254519	1935	1935	1935	1935	0
234	20231106	153600	1244254519	1935	1935	1935	1935	0
235	20231106	153500	1244254519	1935	1935	1935	1935	0
236	20231106	153400	1244254519	1935	1935	1935	1935	0
237	20231106	153300	1244254519	1935	1935	1935	1935	0
238	20231106	153200	1244254519	1935	1935	1935	1935	0
239	20231106	153100	1244254519	1935	1935	1935	1935	0
240	20231106	153000	1244254519	1935	1935	1935	1935	10040
241	20231106	152900	1224827119	1935	1935	1935	1935	0
242	20231106	152800	1224827119	1935	1935	1935	1935	0
243	20231106	152700	1224827119	1935	1935	1935	1935	0
244	20231106	152600	1224827119	1935	1935	1935	1935	0
245	20231106	152500	1224827119	1935	1935	1935	1935	0
246	20231106	152400	1224827119	1935	1935	1935	1935	0
247	20231106	152300	1224827119	1935	1935	1935	1935	0
248	20231106	152200	1224827119	1935	1935	1935	1935	0
249	20231106	152100	1224827119	1935	1935	1935	1935	0
250	20231106	152000	1224827119	1935	1935	1935	1935	0
251	20231106	151900	1224827119	1935	1931	1935	1930	2220
252	20231106	151800	1220541049	1931	1932	1932	1931	367
253	20231106	151700	1219832171	1935	1935	1935	1935	100
254	20231106	151600	1219638671	1935	1935	1935	1935	205
255	20231106	151500	1219241996	1935	1933	1935	1931	960
256	20231106	151400	1217387153	1933	1932	1933	1932	994
257	20231106	151300	1215465761	1932	1933	1933	1932	15
258	20231106	151200	1215436776	1933	1933	1933	1933	129
259	20231106	151100	1215187419	1933	1935	1935	1933	1592
260	20231106	151000	1212109975	1935	1933	1935	1933	321
261	20231106	150900	1211489274	1933	1935	1935	1933	349
262	20231106	150800	1210814597	1936	1936	1936	1936	31
263	20231106	150700	1210754581	1932	1935	1936	1932	310
264	20231106	150600	1210154807	1936	1936	1936	1936	20
265	20231106	150500	1210116087	1936	1936	1936	1936	1854
266	20231106	150400	1206526743	1936	1936	1936	1936	754
267	20231106	150300	1205066999	1937	1936	1937	1936	347
268	20231106	150200	1204395199	1937	1937	1937	1937	0
269	20231106	150100	1204395199	1937	1933	1937	1931	2015
270	20231106	150000	1200504122	1937	1937	1937	1937	7
271	20231106	145900	1200490563	1936	1936	1936	1936	65
272	20231106	145800	1200364723	1937	1936	1937	1936	2573
273	20231106	145700	1195381843	1936	1937	1937	1936	1864
274	20231106	145600	1191773135	1937	1935	1938	1935	2518
275	20231106	145500	1186896168	1937	1937	1937	1937	1810
276	20231106	145400	1183390198	1935	1935	1937	1935	554
277	20231106	145300	1182318192	1935	1933	1937	1933	1411
278	20231106	145200	1179587863	1933	1934	1935	1933	1533
279	20231106	145100	1176622055	1934	1932	1934	1932	1705
280	20231106	145000	1173326711	1932	1931	1932	1931	501
281	20231106	144900	1172359279	1929	1929	1929	1929	15
282	20231106	144800	1172330344	1932	1932	1932	1932	1
283	20231106	144700	1172328412	1932	1927	1932	1927	830
284	20231106	144600	1170725794	1927	1928	1928	1927	2940
285	20231106	144500	1165060279	1931	1929	1931	1929	202
286	20231106	144400	1164670319	1928	1928	1928	1928	50
287	20231106	144300	1164573919	1927	1931	1931	1927	156
288	20231106	144200	1164273166	1931	1931	1932	1931	12
289	20231106	144100	1164249985	1932	1931	1932	1931	3286
290	20231106	144000	1157901519	1929	1932	1932	1929	3178
291	20231106	143900	1151766732	1932	1931	1932	1931	56
292	20231106	143800	1151658590	1931	1931	1931	1931	5
293	20231106	143700	1151648935	1932	1932	1932	1932	20
294	20231106	143600	1151610295	1932	1932	1932	1932	0
295	20231106	143500	1151610295	1932	1932	1933	1932	557
296	20231106	143400	1150534151	1932	1932	1932	1932	0
297	20231106	143300	1150534151	1932	1932	1932	1931	5
298	20231106	143200	1150524494	1932	1929	1932	1929	175
299	20231106	143100	1150186397	1929	1931	1931	1929	150
300	20231106	143000	1149896933	1933	1933	1933	1933	0
301	20231106	142900	1149896933	1933	1933	1933	1933	24
302	20231106	142800	1149850541	1933	1933	1933	1933	0
303	20231106	142700	1149850541	1933	1931	1933	1931	50
304	20231106	142600	1149753933	1931	1931	1931	1931	465
305	20231106	142500	1148856018	1931	1931	1931	1931	2
306	20231106	142400	1148852156	1935	1935	1935	1935	0
307	20231106	142300	1148852156	1935	1935	1935	1935	1007
308	20231106	142200	1146903611	1935	1933	1935	1933	2026
309	20231106	142100	1142986463	1933	1933	1933	1933	4
310	20231106	142000	1142978731	1931	1931	1931	1931	558
311	20231106	141900	1141901233	1930	1930	1930	1930	53
312	20231106	141800	1141798943	1930	1931	1931	1930	1584
313	20231106	141700	1138741348	1932	1932	1932	1932	0
314	20231106	141600	1138741348	1932	1932	1932	1932	0
315	20231106	141500	1138741348	1932	1932	1932	1932	104
316	20231106	141400	1138540420	1932	1931	1932	1931	20
317	20231106	141300	1138501797	1932	1932	1932	1932	100
318	20231106	141200	1138308597	1931	1931	1931	1931	0
319	20231106	141100	1138308597	1931	1931	1931	1931	426
320	20231106	141000	1137485991	1931	1932	1932	1931	79
321	20231106	140900	1137333438	1931	1932	1932	1931	465
322	20231106	140800	1136435521	1932	1933	1933	1932	33
323	20231106	140700	1136371734	1934	1934	1934	1934	24
324	20231106	140600	1136325318	1934	1934	1934	1934	155
325	20231106	140500	1136025548	1934	1934	1934	1934	54
326	20231106	140400	1135921112	1935	1935	1935	1935	0
327	20231106	140300	1135921112	1935	1935	1935	1935	12
328	20231106	140200	1135897892	1935	1938	1938	1935	360
329	20231106	140100	1135201277	1939	1939	1939	1939	51
330	20231106	140000	1135102388	1939	1939	1939	1939	29
331	20231106	135900	1135046157	1939	1938	1939	1938	287
332	20231106	135800	1134489822	1939	1938	1939	1938	262
333	20231106	135700	1133982062	1939	1938	1939	1938	200
334	20231106	135600	1133594401	1938	1938	1938	1938	4
335	20231106	135500	1133586649	1938	1936	1938	1936	448
336	20231106	135400	1132719259	1936	1936	1936	1936	1
337	20231106	135300	1132717323	1936	1936	1936	1936	110
338	20231106	135200	1132504363	1937	1937	1937	1937	1
339	20231106	135100	1132502426	1939	1939	1939	1939	4
340	20231106	135000	1132494670	1939	1938	1939	1938	10
341	20231106	134900	1132475286	1939	1930	1939	1930	9935
342	20231106	134800	1113286277	1930	1928	1930	1928	7361
343	20231106	134700	1099084311	1927	1927	1927	1927	300
344	20231106	134600	1098506211	1927	1929	1929	1927	2917
345	20231106	134500	1092885093	1929	1929	1929	1929	122
346	20231106	134400	1092649755	1929	1929	1929	1929	868
347	20231106	134300	1090975383	1929	1929	1929	1929	14
348	20231106	134200	1090948377	1929	1929	1929	1929	60
349	20231106	134100	1090832637	1929	1929	1929	1929	20
350	20231106	134000	1090794057	1929	1929	1929	1929	308
351	20231106	133900	1090199925	1929	1929	1929	1929	4
352	20231106	133800	1090192209	1927	1928	1928	1927	155
353	20231106	133700	1089893510	1929	1929	1929	1929	0
354	20231106	133600	1089893510	1929	1929	1929	1929	40
355	20231106	133500	1089816350	1929	1929	1929	1929	0
356	20231106	133400	1089816350	1929	1925	1929	1925	2135
357	20231106	133300	1085706459	1925	1925	1925	1925	182
358	20231106	133200	1085356109	1928	1929	1929	1925	4725
359	20231106	133100	1076252139	1929	1929	1929	1929	4
360	20231106	133000	1076244423	1928	1928	1928	1928	650
361	20231106	132900	1074991223	1928	1928	1928	1928	37
362	20231106	132800	1074919887	1928	1928	1928	1928	0
363	20231106	132700	1074919887	1928	1928	1928	1928	0
364	20231106	132600	1074919887	1928	1927	1928	1927	25
365	20231106	132500	1074871705	1927	1927	1927	1927	2
366	20231106	132400	1074867851	1928	1928	1928	1928	0
367	20231106	132300	1074867851	1928	1928	1928	1928	10
368	20231106	132200	1074848571	1928	1928	1928	1928	0
369	20231106	132100	1074848571	1928	1927	1929	1923	13
370	20231106	132000	1074823530	1927	1923	1927	1923	87
371	20231106	131900	1074656213	1929	1929	1929	1929	11
372	20231106	131800	1074634994	1929	1926	1929	1926	2000
373	20231106	131700	1070780928	1926	1926	1926	1926	0
374	20231106	131600	1070780928	1926	1926	1926	1926	1
375	20231106	131500	1070779002	1927	1926	1927	1926	20
376	20231106	131400	1070740476	1923	1922	1926	1922	2031
377	20231106	131300	1066835852	1922	1920	1922	1920	14524
378	20231106	131200	1038941242	1919	1919	1919	1919	0
379	20231106	131100	1038941242	1919	1918	1919	1918	200
380	20231106	131000	1038557482	1918	1918	1918	1918	1708
381	20231106	130900	1035281538	1918	1919	1919	1918	1955
382	20231106	130800	1031531261	1920	1920	1920	1920	10
383	20231106	130700	1031512061	1919	1919	1919	1919	328
384	20231106	130600	1030882629	1920	1920	1920	1920	1478
385	20231106	130500	1028044869	1920	1920	1920	1920	500
386	20231106	130400	1027084869	1921	1922	1922	1921	424
387	20231106	130300	1026270265	1922	1922	1922	1922	0
388	20231106	130200	1026270265	1922	1922	1922	1922	17
389	20231106	130100	1026237591	1922	1922	1922	1922	36
390	20231106	130000	1026168399	1923	1923	1923	1923	50
391	20231106	125900	1026072249	1922	1922	1922	1922	10
392	20231106	125800	1026053029	1923	1923	1923	1923	9
393	20231106	125700	1026035722	1923	1923	1923	1923	11
394	20231106	125600	1026014569	1924	1924	1924	1924	0
395	20231106	125500	1026014569	1924	1924	1924	1924	0
396	20231106	125400	1026014569	1924	1924	1924	1924	5
397	20231106	125300	1026004949	1924	1924	1924	1924	10
398	20231106	125200	1025985709	1918	1918	1918	1918	0
399	20231106	125100	1025985709	1918	1918	1918	1918	200
400	20231106	125000	1025602109	1924	1924	1924	1924	2
401	20231106	124900	1025598261	1924	1924	1924	1924	523
402	20231106	124800	1024592009	1924	1924	1924	1918	91
403	20231106	124700	1024417423	1917	1919	1919	1917	988
404	20231106	124600	1022522427	1924	1926	1926	1924	20
405	20231106	124500	1022483931	1927	1926	1927	1926	288
406	20231106	124400	1021928995	1927	1927	1927	1927	200
407	20231106	124300	1021543595	1927	1927	1927	1927	117
408	20231106	124200	1021318136	1928	1928	1928	1928	0
409	20231106	124100	1021318136	1928	1926	1928	1926	1552
410	20231106	124000	1018327142	1926	1925	1926	1925	300
411	20231106	123900	1017749434	1925	1924	1925	1924	532
412	20231106	123800	1016725830	1924	1919	1924	1917	5004
413	20231106	123700	1007127680	1919	1920	1920	1919	3315
414	20231106	123600	1000764885	1919	1919	1919	1919	241
415	20231106	123500	1000302406	1919	1920	1920	1919	404
416	20231106	123400	999526758	1927	1927	1927	1927	550
417	20231106	123300	998466908	1928	1928	1928	1928	206
418	20231106	123200	998069740	1928	1927	1929	1927	54
419	20231106	123100	997965599	1918	1927	1927	1918	1001
420	20231106	123000	996044300	1927	1927	1927	1927	228
421	20231106	122900	995604944	1926	1926	1926	1926	130
422	20231106	122800	995354564	1927	1927	1927	1927	25
423	20231106	122700	995306389	1927	1922	1927	1922	5348
424	20231106	122600	985027062	1922	1920	1922	1920	688
425	20231106	122500	983704746	1920	1920	1920	1920	0
426	20231106	122400	983704746	1920	1920	1920	1920	0
427	20231106	122300	983704746	1920	1922	1922	1920	1673
428	20231106	122200	980489874	1919	1920	1920	1919	668
429	20231106	122100	979207703	1920	1924	1924	1920	2126
430	20231106	122000	975122693	1921	1921	1921	1921	201
431	20231106	121900	974736572	1921	1922	1923	1921	1585
432	20231106	121800	971690759	1923	1926	1926	1921	207
433	20231106	121700	971293017	1921	1921	1921	1920	339
434	20231106	121600	970642057	1921	1920	1926	1920	95
435	20231106	121500	970459307	1919	1919	1919	1919	0
436	20231106	121400	970459307	1919	1926	1926	1918	22531
437	20231106	121300	927176787	1927	1930	1930	1927	9377
438	20231106	121200	909096925	1930	1930	1930	1930	0
439	20231106	121100	909096925	1930	1930	1930	1930	705
440	20231106	121000	907736275	1930	1930	1930	1930	80
441	20231106	120900	907581875	1931	1931	1931	1931	44
442	20231106	120800	907496911	1931	1931	1931	1931	67
443	20231106	120700	907367534	1930	1931	1931	1930	137
444	20231106	120600	907103119	1931	1932	1932	1931	5
445	20231106	120500	907093460	1932	1931	1932	1931	35
446	20231106	120400	907025862	1931	1930	1931	1929	289
447	20231106	120300	906468335	1929	1930	1930	1929	1178
448	20231106	120200	904195100	1932	1931	1932	1931	29
449	20231106	120100	904139092	1932	1930	1932	1929	1005
450	20231106	120000	902200282	1932	1930	1932	1930	186
451	20231106	115900	901840985	1931	1932	1932	1931	571
452	20231106	115800	900737818	1929	1930	1930	1929	475
453	20231106	115700	899821368	1931	1932	1932	1931	71
454	20231106	115600	899684201	1933	1933	1933	1933	4
455	20231106	115500	899676469	1933	1933	1933	1933	11
456	20231106	115400	899655206	1933	1932	1933	1929	261
457	20231106	115300	899151387	1933	1933	1933	1933	1
458	20231106	115200	899149454	1933	1933	1933	1932	19
459	20231106	115100	899112729	1933	1933	1933	1932	21
460	20231106	115000	899072137	1933	1931	1933	1931	1720
461	20231106	114900	895750158	1930	1930	1930	1930	361
462	20231106	114800	895053428	1931	1931	1931	1931	14
463	20231106	114700	895026394	1931	1931	1931	1931	12
464	20231106	114600	895003222	1931	1931	1931	1931	0
465	20231106	114500	895003222	1931	1932	1932	1931	129
466	20231106	114400	894754017	1933	1932	1933	1928	258
467	20231106	114300	894256380	1933	1931	1933	1927	1338
468	20231106	114200	891675373	1932	1934	1934	1932	114
469	20231106	114100	891455041	1935	1935	1935	1935	10
470	20231106	114000	891435691	1935	1935	1936	1935	1064
471	20231106	113900	889376826	1935	1935	1935	1935	4
472	20231106	113800	889369086	1931	1932	1932	1931	532
473	20231106	113700	888341793	1930	1932	1932	1930	300
474	20231106	113600	887762513	1935	1931	1935	1931	1208
475	20231106	113500	885428835	1931	1931	1931	1931	100
476	20231106	113400	885235735	1929	1929	1929	1929	54
477	20231106	113300	885131569	1929	1929	1929	1929	10
478	20231106	113200	885112279	1929	1931	1931	1929	99
479	20231106	113100	884921192	1931	1928	1931	1928	121
480	20231106	113000	884687603	1928	1930	1930	1928	6106
481	20231106	112900	872914358	1930	1930	1930	1930	5
482	20231106	112800	872904708	1931	1931	1931	1931	450
483	20231106	112700	872035758	1931	1931	1931	1931	160
484	20231106	112600	871726798	1932	1933	1933	1932	78
485	20231106	112500	871576030	1933	1934	1934	1933	52
486	20231106	112400	871475495	1935	1935	1935	1935	1
487	20231106	112300	871473560	1935	1931	1935	1930	7317
488	20231106	112200	857351538	1931	1935	1935	1931	665
489	20231106	112100	856067183	1936	1937	1937	1936	66
490	20231106	112000	855939397	1937	1937	1937	1937	0
491	20231106	111900	855939397	1937	1937	1937	1937	0
492	20231106	111800	855939397	1937	1938	1938	1930	3146
493	20231106	111700	849862732	1938	1938	1938	1938	0
494	20231106	111600	849862732	1938	1935	1938	1935	690
495	20231106	111500	848527522	1937	1938	1938	1933	540
496	20231106	111400	847483221	1938	1938	1938	1938	0
497	20231106	111300	847483221	1938	1938	1938	1938	216
498	20231106	111200	847064613	1939	1939	1939	1939	0
499	20231106	111100	847064613	1939	1939	1939	1939	15
500	20231106	111000	847035528	1940	1933	1940	1933	171
501	20231106	110900	846704545	1933	1933	1939	1933	573
502	20231106	110800	845593678	1933	1938	1938	1933	1574
503	20231106	110700	842548551	1939	1939	1939	1939	0
504	20231106	110600	842548551	1939	1935	1939	1935	37
505	20231106	110500	842476940	1935	1938	1938	1935	711
506	20231106	110400	841101149	1939	1939	1940	1939	743
507	20231106	110300	839660471	1938	1939	1940	1938	676
508	20231106	110200	838349666	1940	1938	1940	1935	397
509	20231106	110100	837581128	1936	1940	1940	1936	312
510	20231106	110000	836976996	1940	1940	1940	1936	2058
511	20231106	105900	832991970	1940	1942	1942	1940	1151
512	20231106	105800	830758809	1942	1940	1942	1935	9291
513	20231106	105700	812724904	1933	1939	1941	1933	11442
514	20231106	105600	790538698	1940	1940	1940	1935	522
515	20231106	105500	789527473	1934	1933	1941	1933	25881
516	20231106	105400	739369099	1933	1932	1933	1932	104
517	20231106	105300	739168167	1932	1932	1932	1932	280
518	20231106	105200	738627207	1933	1931	1933	1931	595
519	20231106	105100	737477262	1931	1933	1933	1931	5
520	20231106	105000	737467599	1931	1931	1931	1931	256
521	20231106	104900	736973263	1931	1933	1933	1931	11317
522	20231106	104800	715114633	1933	1934	1934	1933	4102
523	20231106	104700	707185152	1934	1934	1934	1934	170
524	20231106	104600	706856372	1935	1936	1936	1935	180
525	20231106	104500	706508068	1936	1935	1936	1933	63
526	20231106	104400	706386181	1934	1934	1934	1934	3021
527	20231106	104300	700543567	1934	1933	1934	1933	377
528	20231106	104200	699814809	1933	1934	1934	1933	333
529	20231106	104100	699170817	1934	1933	1934	1933	269
530	20231106	104000	698650614	1934	1934	1934	1934	0
531	20231106	103900	698650614	1934	1932	1934	1932	8143
532	20231106	103800	682918315	1933	1934	1934	1933	3113
533	20231106	103700	676900836	1936	1936	1936	1933	846
534	20231106	103600	675265419	1936	1936	1936	1936	132
535	20231106	103500	675009867	1936	1937	1937	1936	121
536	20231106	103400	674775511	1938	1935	1938	1932	5728
537	20231106	103300	663688740	1935	1933	1936	1933	4119
538	20231106	103200	655720279	1933	1933	1933	1933	59
539	20231106	103100	655606232	1934	1934	1934	1934	120
540	20231106	103000	655374152	1932	1931	1934	1931	2533
541	20231106	102900	650478582	1933	1933	1933	1931	662
542	20231106	102800	649199886	1933	1933	1933	1931	1287
543	20231106	102700	646714018	1934	1934	1934	1934	500
544	20231106	102600	645747018	1934	1935	1935	1931	5065
545	20231106	102500	635960005	1935	1933	1935	1933	3453
546	20231106	102400	629285256	1932	1929	1932	1929	3423
547	20231106	102300	622672340	1932	1926	1932	1924	5309
548	20231106	102200	612426253	1925	1931	1931	1925	12049
549	20231106	102100	589205588	1931	1933	1933	1931	1169
550	20231106	102000	586947517	1932	1932	1935	1932	3056
551	20231106	101900	581043322	1932	1935	1935	1931	125
552	20231106	101800	580801807	1935	1931	1935	1930	913
553	20231106	101700	579036610	1928	1930	1931	1928	1450
554	20231106	101600	576237711	1930	1932	1932	1929	2724
555	20231106	101500	570979790	1932	1937	1937	1932	560
556	20231106	101400	569896834	1938	1925	1938	1925	12073
557	20231106	101300	546563237	1925	1931	1931	1923	2129
558	20231106	101200	542454448	1931	1918	1937	1918	15077
559	20231106	101100	513347848	1917	1920	1925	1916	5042
560	20231106	101000	503673761	1920	1923	1923	1916	5120
561	20231106	100900	493847080	1923	1921	1923	1921	4708
562	20231106	100800	484799194	1921	1920	1921	1919	580
563	20231106	100700	483685590	1920	1919	1920	1919	647
564	20231106	100600	482443937	1920	1920	1922	1920	248
565	20231106	100500	481967640	1920	1917	1920	1917	2148
566	20231106	100400	477847657	1916	1917	1917	1916	720
567	20231106	100300	476467637	1917	1917	1917	1916	1005
568	20231106	100200	474541951	1917	1916	1917	1915	6118
569	20231106	100100	462820954	1916	1918	1918	1916	16390
570	20231106	100000	431412225	1919	1919	1919	1917	6279
571	20231106	095900	419373293	1919	1921	1924	1919	5640
572	20231106	095800	408538857	1921	1927	1928	1921	1859
573	20231106	095700	404962127	1928	1925	1929	1921	3857
574	20231106	095600	397531332	1925	1905	1931	1905	32357
575	20231106	095500	335415669	1905	1906	1908	1905	267
576	20231106	095400	334906778	1906	1907	1909	1906	1145
577	20231106	095300	332723376	1909	1907	1909	1907	195
578	20231106	095200	332351345	1908	1906	1908	1906	54
579	20231106	095100	332248345	1908	1908	1908	1908	20
580	20231106	095000	332210185	1909	1904	1909	1904	317
581	20231106	094900	331606592	1904	1909	1909	1904	238
582	20231106	094800	331152895	1909	1911	1911	1902	3098
583	20231106	094700	325258817	1912	1903	1912	1903	2312
584	20231106	094600	320850466	1905	1905	1905	1905	1
585	20231106	094500	320848561	1908	1908	1908	1902	358
586	20231106	094400	320166491	1908	1908	1908	1907	91
587	20231106	094300	319992864	1908	1907	1908	1907	456
588	20231106	094200	319123016	1908	1913	1913	1900	1130
589	20231106	094100	316969125	1913	1905	1913	1905	11240
590	20231106	094000	295519240	1905	1905	1905	1905	13
591	20231106	093900	295494475	1905	1906	1906	1900	1035
592	20231106	093800	293522724	1900	1900	1900	1900	1059
593	20231106	093700	291510624	1907	1908	1908	1903	1283
594	20231106	093600	289069058	1908	1902	1908	1902	4500
595	20231106	093500	280505703	1902	1903	1903	1902	870
596	20231106	093400	278850593	1908	1909	1909	1908	1620
597	20231106	093300	275759152	1909	1903	1910	1903	6092
598	20231106	093200	264159370	1909	1910	1910	1909	602
599	20231106	093100	263009975	1910	1909	1910	1908	2948
600	20231106	093000	257381946	1909	1908	1910	1908	929
601	20231106	092900	255608307	1908	1905	1910	1902	5835
602	20231106	092800	244477340	1905	1899	1905	1897	2295
603	20231106	092700	240113774	1899	1895	1899	1892	1292
604	20231106	092600	237666194	1895	1902	1902	1895	312
605	20231106	092500	237073360	1902	1900	1906	1900	4329
606	20231106	092400	228838127	1902	1902	1902	1894	594
607	20231106	092300	227711079	1902	1900	1907	1899	245
608	20231106	092200	227244959	1900	1900	1909	1900	6512
609	20231106	092100	214853188	1900	1890	1900	1889	12094
610	20231106	092000	191932148	1889	1879	1889	1879	345
611	20231106	091900	191281276	1889	1884	1889	1879	25579
612	20231106	091800	143196060	1884	1878	1884	1877	122
613	20231106	091700	142966780	1877	1879	1879	1877	236
614	20231106	091600	142523600	1888	1880	1890	1880	602
615	20231106	091500	141391020	1891	1891	1891	1891	61
616	20231106	091400	141275669	1893	1897	1897	1893	203
617	20231106	091300	140890960	1898	1865	1898	1865	3833
618	20231106	091200	133696168	1877	1872	1878	1864	1278
619	20231106	091100	131309990	1861	1861	1872	1861	5638
620	20231106	091000	120805062	1859	1866	1872	1859	10073
621	20231106	090900	101975067	1858	1867	1867	1857	1352
622	20231106	090800	99463195	1867	1855	1867	1855	556
623	20231106	090700	98429180	1855	1871	1871	1854	541
624	20231106	090600	97417349	1852	1854	1860	1850	2098
625	20231106	090500	93519581	1854	1870	1870	1850	6574
626	20231106	090400	81294380	1870	1873	1873	1870	7486
627	20231106	090300	67283594	1872	1875	1875	1872	6491
628	20231106	090200	55126059	1875	1872	1875	1871	2141
629	20231106	090100	51118467	1873	1891	1901	1873	13852
630	20231106	090000	25005702	1894	1885	1895	1885	13252