KissMeData/084440/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	194200	7469646649	1873	1873	1873	1873	30072
3	20231123	194100	7469646649	1873	1873	1873	1873	0
4	20231123	194000	7469646649	1873	1873	1873	1873	0
5	20231123	193900	7469646649	1873	1873	1873	1873	0
6	20231123	193800	7469646649	1873	1873	1873	1873	0
7	20231123	193700	7469646649	1873	1873	1873	1873	0
8	20231123	193600	7469646649	1873	1873	1873	1873	0
9	20231123	193500	7469646649	1873	1873	1873	1873	0
10	20231123	193400	7469646649	1873	1873	1873	1873	0
11	20231123	193300	7469646649	1873	1873	1873	1873	0
12	20231123	193200	7469646649	1873	1873	1873	1873	0
13	20231123	193100	7469646649	1873	1873	1873	1873	0
14	20231123	193000	7469646649	1873	1873	1873	1873	0
15	20231123	192900	7469646649	1873	1873	1873	1873	0
16	20231123	192800	7469646649	1873	1873	1873	1873	0
17	20231123	192700	7469646649	1873	1873	1873	1873	0
18	20231123	192600	7469646649	1873	1873	1873	1873	0
19	20231123	192500	7469646649	1873	1873	1873	1873	0
20	20231123	192400	7469646649	1873	1873	1873	1873	0
21	20231123	192300	7469646649	1873	1873	1873	1873	0
22	20231123	192200	7469646649	1873	1873	1873	1873	0
23	20231123	192100	7469646649	1873	1873	1873	1873	0
24	20231123	192000	7469646649	1873	1873	1873	1873	0
25	20231123	191900	7469646649	1873	1873	1873	1873	0
26	20231123	191800	7469646649	1873	1873	1873	1873	0
27	20231123	191700	7469646649	1873	1873	1873	1873	0
28	20231123	191600	7469646649	1873	1873	1873	1873	0
29	20231123	191500	7469646649	1873	1873	1873	1873	0
30	20231123	191400	7469646649	1873	1873	1873	1873	0
31	20231123	191300	7469646649	1873	1873	1873	1873	0
32	20231123	191200	7469646649	1873	1873	1873	1873	30072
33	20231123	191100	7469646649	1873	1873	1873	1873	0
34	20231123	191000	7469646649	1873	1873	1873	1873	0
35	20231123	190900	7469646649	1873	1873	1873	1873	0
36	20231123	190800	7469646649	1873	1873	1873	1873	0
37	20231123	190700	7469646649	1873	1873	1873	1873	0
38	20231123	190600	7469646649	1873	1873	1873	1873	0
39	20231123	190500	7469646649	1873	1873	1873	1873	0
40	20231123	190400	7469646649	1873	1873	1873	1873	0
41	20231123	190300	7469646649	1873	1873	1873	1873	0
42	20231123	190200	7469646649	1873	1873	1873	1873	0
43	20231123	190100	7469646649	1873	1873	1873	1873	0
44	20231123	190000	7469646649	1873	1873	1873	1873	0
45	20231123	185900	7469646649	1873	1873	1873	1873	0
46	20231123	185800	7469646649	1873	1873	1873	1873	0
47	20231123	185700	7469646649	1873	1873	1873	1873	0
48	20231123	185600	7469646649	1873	1873	1873	1873	0
49	20231123	185500	7469646649	1873	1873	1873	1873	0
50	20231123	185400	7469646649	1873	1873	1873	1873	0
51	20231123	185300	7469646649	1873	1873	1873	1873	0
52	20231123	185200	7469646649	1873	1873	1873	1873	0
53	20231123	185100	7469646649	1873	1873	1873	1873	0
54	20231123	185000	7469646649	1873	1873	1873	1873	0
55	20231123	184900	7469646649	1873	1873	1873	1873	0
56	20231123	184800	7469646649	1873	1873	1873	1873	0
57	20231123	184700	7469646649	1873	1873	1873	1873	0
58	20231123	184600	7469646649	1873	1873	1873	1873	0
59	20231123	184500	7469646649	1873	1873	1873	1873	0
60	20231123	184400	7469646649	1873	1873	1873	1873	0
61	20231123	184300	7469646649	1873	1873	1873	1873	0
62	20231123	184200	7469646649	1873	1873	1873	1873	30072
63	20231123	184100	7469646649	1873	1873	1873	1873	0
64	20231123	184000	7469646649	1873	1873	1873	1873	0
65	20231123	183900	7469646649	1873	1873	1873	1873	0
66	20231123	183800	7469646649	1873	1873	1873	1873	0
67	20231123	183700	7469646649	1873	1873	1873	1873	0
68	20231123	183600	7469646649	1873	1873	1873	1873	0
69	20231123	183500	7469646649	1873	1873	1873	1873	0
70	20231123	183400	7469646649	1873	1873	1873	1873	0
71	20231123	183300	7469646649	1873	1873	1873	1873	0
72	20231123	183200	7469646649	1873	1873	1873	1873	0
73	20231123	183100	7469646649	1873	1873	1873	1873	0
74	20231123	183000	7469646649	1873	1873	1873	1873	0
75	20231123	182900	7469646649	1873	1873	1873	1873	0
76	20231123	182800	7469646649	1873	1873	1873	1873	0
77	20231123	182700	7469646649	1873	1873	1873	1873	0
78	20231123	182600	7469646649	1873	1873	1873	1873	0
79	20231123	182500	7469646649	1873	1873	1873	1873	0
80	20231123	182400	7469646649	1873	1873	1873	1873	0
81	20231123	182300	7469646649	1873	1873	1873	1873	0
82	20231123	182200	7469646649	1873	1873	1873	1873	0
83	20231123	182100	7469646649	1873	1873	1873	1873	0
84	20231123	182000	7469646649	1873	1873	1873	1873	0
85	20231123	181900	7469646649	1873	1873	1873	1873	0
86	20231123	181800	7469646649	1873	1873	1873	1873	0
87	20231123	181700	7469646649	1873	1873	1873	1873	0
88	20231123	181600	7469646649	1873	1873	1873	1873	0
89	20231123	181500	7469646649	1873	1873	1873	1873	0
90	20231123	181400	7469646649	1873	1873	1873	1873	0
91	20231123	181300	7469646649	1873	1873	1873	1873	0
92	20231123	181200	7469646649	1873	1873	1873	1873	30072
93	20231123	181100	7469646649	1873	1873	1873	1873	0
94	20231123	181000	7469646649	1873	1873	1873	1873	0
95	20231123	180900	7469646649	1873	1873	1873	1873	0
96	20231123	180800	7469646649	1873	1873	1873	1873	0
97	20231123	180700	7469646649	1873	1873	1873	1873	0
98	20231123	180600	7469646649	1873	1873	1873	1873	0
99	20231123	180500	7469646649	1873	1873	1873	1873	0
100	20231123	180400	7469646649	1873	1873	1873	1873	0
101	20231123	180300	7469646649	1873	1873	1873	1873	0
102	20231123	180200	7469646649	1873	1873	1873	1873	0
103	20231123	180100	7469646649	1873	1873	1873	1873	0
104	20231123	180000	7469646649	1873	1873	1873	1873	0
105	20231123	175900	7469646649	1873	1873	1873	1873	0
106	20231123	175800	7469646649	1873	1873	1873	1873	0
107	20231123	175700	7469646649	1873	1873	1873	1873	0
108	20231123	175600	7469646649	1873	1873	1873	1873	0
109	20231123	175500	7469646649	1873	1873	1873	1873	0
110	20231123	175400	7469646649	1873	1873	1873	1873	0
111	20231123	175300	7469646649	1873	1873	1873	1873	0
112	20231123	175200	7469646649	1873	1873	1873	1873	0
113	20231123	175100	7469646649	1873	1873	1873	1873	0
114	20231123	175000	7469646649	1873	1873	1873	1873	0
115	20231123	174900	7469646649	1873	1873	1873	1873	0
116	20231123	174800	7469646649	1873	1873	1873	1873	0
117	20231123	174700	7469646649	1873	1873	1873	1873	0
118	20231123	174600	7469646649	1873	1873	1873	1873	0
119	20231123	174500	7469646649	1873	1873	1873	1873	0
120	20231123	174400	7469646649	1873	1873	1873	1873	0
121	20231123	174300	7469646649	1873	1873	1873	1873	0
122	20231123	174200	7469646649	1873	1873	1873	1873	30072
123	20231123	174100	7469646649	1873	1873	1873	1873	0
124	20231123	174000	7469646649	1873	1873	1873	1873	0
125	20231123	173900	7469646649	1873	1873	1873	1873	0
126	20231123	173800	7469646649	1873	1873	1873	1873	0
127	20231123	173700	7469646649	1873	1873	1873	1873	0
128	20231123	173600	7469646649	1873	1873	1873	1873	0
129	20231123	173500	7469646649	1873	1873	1873	1873	0
130	20231123	173400	7469646649	1873	1873	1873	1873	0
131	20231123	173300	7469646649	1873	1873	1873	1873	0
132	20231123	173200	7469646649	1873	1873	1873	1873	0
133	20231123	173100	7469646649	1873	1873	1873	1873	0
134	20231123	173000	7469646649	1873	1873	1873	1873	0
135	20231123	172900	7469646649	1873	1873	1873	1873	0
136	20231123	172800	7469646649	1873	1873	1873	1873	0
137	20231123	172700	7469646649	1873	1873	1873	1873	0
138	20231123	172600	7469646649	1873	1873	1873	1873	0
139	20231123	172500	7469646649	1873	1873	1873	1873	0
140	20231123	172400	7469646649	1873	1873	1873	1873	0
141	20231123	172300	7469646649	1873	1873	1873	1873	0
142	20231123	172200	7469646649	1873	1873	1873	1873	0
143	20231123	172100	7469646649	1873	1873	1873	1873	0
144	20231123	172000	7469646649	1873	1873	1873	1873	0
145	20231123	171900	7469646649	1873	1873	1873	1873	0
146	20231123	171800	7469646649	1873	1873	1873	1873	0
147	20231123	171700	7469646649	1873	1873	1873	1873	0
148	20231123	171600	7469646649	1873	1873	1873	1873	0
149	20231123	171500	7469646649	1873	1873	1873	1873	0
150	20231123	171400	7469646649	1873	1873	1873	1873	0
151	20231123	171300	7469646649	1873	1873	1873	1873	0
152	20231123	171200	7469646649	1873	1873	1873	1873	30072
153	20231123	171100	7469646649	1873	1873	1873	1873	0
154	20231123	171000	7469646649	1873	1873	1873	1873	0
155	20231123	170900	7469646649	1873	1873	1873	1873	0
156	20231123	170800	7469646649	1873	1873	1873	1873	0
157	20231123	170700	7469646649	1873	1873	1873	1873	0
158	20231123	170600	7469646649	1873	1873	1873	1873	0
159	20231123	170500	7469646649	1873	1873	1873	1873	0
160	20231123	170400	7469646649	1873	1873	1873	1873	0
161	20231123	170300	7469646649	1873	1873	1873	1873	0
162	20231123	170200	7469646649	1873	1873	1873	1873	0
163	20231123	170100	7469646649	1873	1873	1873	1873	0
164	20231123	170000	7469646649	1873	1873	1873	1873	0
165	20231123	165900	7469646649	1873	1873	1873	1873	0
166	20231123	165800	7469646649	1873	1873	1873	1873	0
167	20231123	165700	7469646649	1873	1873	1873	1873	0
168	20231123	165600	7469646649	1873	1873	1873	1873	0
169	20231123	165500	7469646649	1873	1873	1873	1873	0
170	20231123	165400	7469646649	1873	1873	1873	1873	0
171	20231123	165300	7469646649	1873	1873	1873	1873	0
172	20231123	165200	7469646649	1873	1873	1873	1873	0
173	20231123	165100	7469646649	1873	1873	1873	1873	0
174	20231123	165000	7469646649	1873	1873	1873	1873	0
175	20231123	164900	7469646649	1873	1873	1873	1873	0
176	20231123	164800	7469646649	1873	1873	1873	1873	0
177	20231123	164700	7469646649	1873	1873	1873	1873	0
178	20231123	164600	7469646649	1873	1873	1873	1873	0
179	20231123	164500	7469646649	1873	1873	1873	1873	0
180	20231123	164400	7469646649	1873	1873	1873	1873	0
181	20231123	164300	7469646649	1873	1873	1873	1873	0
182	20231123	164200	7469646649	1873	1873	1873	1873	30072
183	20231123	164100	7469646649	1873	1873	1873	1873	0
184	20231123	164000	7469646649	1873	1873	1873	1873	0
185	20231123	163900	7469646649	1873	1873	1873	1873	0
186	20231123	163800	7469646649	1873	1873	1873	1873	0
187	20231123	163700	7469646649	1873	1873	1873	1873	0
188	20231123	163600	7469646649	1873	1873	1873	1873	0
189	20231123	163500	7469646649	1873	1873	1873	1873	0
190	20231123	163400	7469646649	1873	1873	1873	1873	0
191	20231123	163300	7469646649	1873	1873	1873	1873	0
192	20231123	163200	7469646649	1873	1873	1873	1873	0
193	20231123	163100	7469646649	1873	1873	1873	1873	0
194	20231123	163000	7469646649	1873	1873	1873	1873	0
195	20231123	162900	7469646649	1873	1873	1873	1873	0
196	20231123	162800	7469646649	1873	1873	1873	1873	0
197	20231123	162700	7469646649	1873	1873	1873	1873	0
198	20231123	162600	7469646649	1873	1873	1873	1873	0
199	20231123	162500	7469646649	1873	1873	1873	1873	0
200	20231123	162400	7469646649	1873	1873	1873	1873	0
201	20231123	162300	7469646649	1873	1873	1873	1873	0
202	20231123	162200	7469646649	1873	1873	1873	1873	0
203	20231123	162100	7469646649	1873	1873	1873	1873	0
204	20231123	162000	7469646649	1873	1873	1873	1873	0
205	20231123	161900	7469646649	1873	1873	1873	1873	0
206	20231123	161800	7469646649	1873	1873	1873	1873	0
207	20231123	161700	7469646649	1873	1873	1873	1873	0
208	20231123	161600	7469646649	1873	1873	1873	1873	0
209	20231123	161500	7469646649	1873	1873	1873	1873	0
210	20231123	161400	7469646649	1873	1873	1873	1873	0
211	20231123	161300	7469646649	1873	1873	1873	1873	0
212	20231123	161200	7469646649	1873	1873	1873	1873	30072
213	20231123	161100	7469646649	1873	1873	1873	1873	0
214	20231123	161000	7469646649	1873	1873	1873	1873	0
215	20231123	160900	7469646649	1873	1873	1873	1873	0
216	20231123	160800	7469646649	1873	1873	1873	1873	0
217	20231123	160700	7469646649	1873	1873	1873	1873	0
218	20231123	160600	7469646649	1873	1873	1873	1873	0
219	20231123	160500	7469646649	1873	1873	1873	1873	0
220	20231123	160400	7469646649	1873	1873	1873	1873	0
221	20231123	160300	7469646649	1873	1873	1873	1873	0
222	20231123	160200	7469646649	1873	1873	1873	1873	0
223	20231123	160100	7469646649	1873	1873	1873	1873	0
224	20231123	160000	7469646649	1873	1873	1873	1873	0
225	20231123	155900	7469646649	1873	1873	1873	1873	0
226	20231123	155800	7469646649	1873	1873	1873	1873	0
227	20231123	155700	7469646649	1873	1873	1873	1873	0
228	20231123	155600	7469646649	1873	1873	1873	1873	0
229	20231123	155500	7469646649	1873	1873	1873	1873	0
230	20231123	155400	7469646649	1873	1873	1873	1873	0
231	20231123	155300	7469646649	1873	1873	1873	1873	0
232	20231123	155200	7469646649	1873	1873	1873	1873	0
233	20231123	155100	7469646649	1873	1873	1873	1873	0
234	20231123	155000	7469646649	1873	1873	1873	1873	0
235	20231123	154900	7469646649	1873	1873	1873	1873	0
236	20231123	154800	7469646649	1873	1873	1873	1873	0
237	20231123	154700	7469646649	1873	1873	1873	1873	0
238	20231123	154600	7469646649	1873	1873	1873	1873	0
239	20231123	154500	7469646649	1873	1873	1873	1873	0
240	20231123	154400	7469646649	1873	1873	1873	1873	0
241	20231123	154300	7469646649	1873	1873	1873	1873	0
242	20231123	154200	7469646649	1873	1873	1873	1873	30072
243	20231123	154100	7469646649	1873	1873	1873	1873	0
244	20231123	154000	7469646649	1873	1873	1873	1873	0
245	20231123	153900	7469646649	1873	1873	1873	1873	0
246	20231123	153800	7469646649	1873	1873	1873	1873	0
247	20231123	153700	7469646649	1873	1873	1873	1873	0
248	20231123	153600	7469646649	1873	1873	1873	1873	0
249	20231123	153500	7469646649	1873	1873	1873	1873	0
250	20231123	153400	7469646649	1873	1873	1873	1873	0
251	20231123	153300	7469646649	1873	1873	1873	1873	0
252	20231123	153200	7469646649	1873	1873	1873	1873	0
253	20231123	153100	7469646649	1873	1873	1873	1873	0
254	20231123	153000	7469646649	1873	1873	1873	1873	30072
255	20231123	152900	7413321793	1873	1873	1873	1873	0
256	20231123	152800	7413321793	1873	1873	1873	1873	0
257	20231123	152700	7413321793	1873	1873	1873	1873	0
258	20231123	152600	7413321793	1873	1873	1873	1873	0
259	20231123	152500	7413321793	1873	1873	1873	1873	0
260	20231123	152400	7413321793	1873	1873	1873	1873	0
261	20231123	152300	7413321793	1873	1873	1873	1873	0
262	20231123	152200	7413321793	1873	1873	1873	1873	0
263	20231123	152100	7413321793	1873	1873	1873	1873	0
264	20231123	152000	7413321793	1873	1873	1873	1873	0
265	20231123	151900	7413321793	1873	1875	1876	1872	15012
266	20231123	151800	7385187952	1875	1875	1876	1875	4083
267	20231123	151700	7377532142	1875	1875	1877	1875	1867
268	20231123	151600	7374031311	1875	1877	1877	1873	3011
269	20231123	151500	7368385686	1878	1875	1878	1875	1719
270	20231123	151400	7365162123	1875	1872	1875	1872	3223
271	20231123	151300	7359126885	1871	1871	1871	1871	488
272	20231123	151200	7358213837	1870	1879	1879	1870	1869
273	20231123	151100	7354708929	1879	1875	1879	1874	1593
274	20231123	151000	7351722704	1875	1873	1875	1873	2725
275	20231123	150900	7346618689	1873	1869	1873	1869	1361
276	20231123	150800	7344070416	1869	1872	1874	1869	5339
277	20231123	150700	7334072055	1871	1872	1873	1871	9054
278	20231123	150600	7317128915	1872	1872	1872	1869	15169
279	20231123	150500	7288751495	1872	1876	1876	1872	6278
280	20231123	150400	7276988503	1876	1879	1879	1876	4902
281	20231123	150300	7267790586	1879	1880	1880	1879	1175
282	20231123	150200	7265582739	1880	1880	1880	1880	81
283	20231123	150100	7265430459	1879	1879	1879	1879	93
284	20231123	150000	7265255712	1879	1881	1881	1879	2112
285	20231123	145900	7261287160	1882	1879	1882	1877	2535
286	20231123	145800	7256525852	1879	1880	1882	1879	7874
287	20231123	145700	7241724659	1880	1881	1881	1880	2232
288	20231123	145600	7237528356	1881	1883	1883	1881	7917
289	20231123	145500	7222635644	1883	1883	1883	1882	2102
290	20231123	145400	7218677917	1882	1884	1884	1882	2299
291	20231123	145300	7214348529	1884	1885	1885	1884	1550
292	20231123	145200	7211427264	1885	1888	1888	1885	393
293	20231123	145100	7210686449	1886	1885	1886	1885	497
294	20231123	145000	7209749603	1884	1885	1885	1884	401
295	20231123	144900	7208993719	1890	1890	1890	1884	171
296	20231123	144800	7208670889	1890	1891	1891	1890	844
297	20231123	144700	7207075577	1891	1887	1891	1883	5765
298	20231123	144600	7196193069	1883	1887	1887	1883	101
299	20231123	144500	7196002882	1883	1888	1888	1883	14
300	20231123	144400	7195976465	1888	1888	1888	1888	0
301	20231123	144300	7195976465	1888	1889	1889	1888	1065
302	20231123	144200	7193964726	1889	1889	1889	1882	4431
303	20231123	144100	7185602751	1889	1885	1889	1885	673
304	20231123	144000	7184333612	1885	1890	1890	1885	1339
305	20231123	143900	7181804158	1890	1890	1890	1890	36
306	20231123	143800	7181736118	1889	1885	1889	1885	3247
307	20231123	143700	7175602611	1885	1882	1885	1882	614
308	20231123	143600	7174446209	1882	1881	1882	1881	568
309	20231123	143500	7173377234	1881	1884	1884	1881	127
310	20231123	143400	7173138269	1881	1881	1884	1880	3513
311	20231123	143300	7166530872	1881	1881	1884	1880	3114
312	20231123	143200	7160675697	1884	1884	1884	1884	49
313	20231123	143100	7160583381	1880	1881	1881	1880	253
314	20231123	143000	7160107592	1881	1880	1881	1880	239
315	20231123	142900	7159658038	1878	1879	1884	1878	4411
316	20231123	142800	7151371599	1878	1882	1884	1878	10869
317	20231123	142700	7130942915	1882	1883	1883	1882	1049
318	20231123	142600	7128968656	1883	1884	1884	1883	772
319	20231123	142500	7127514953	1883	1883	1883	1883	549
320	20231123	142400	7126481186	1883	1883	1884	1883	152
321	20231123	142300	7126194845	1882	1884	1884	1882	948
322	20231123	142200	7124409595	1884	1887	1887	1884	1671
323	20231123	142100	7121258976	1887	1889	1889	1887	305
324	20231123	142000	7120682839	1885	1887	1889	1884	185
325	20231123	141900	7120334083	1887	1881	1887	1881	1288
326	20231123	141800	7117908725	1881	1883	1883	1881	2063
327	20231123	141700	7114028127	1883	1881	1883	1881	3027
328	20231123	141600	7108330801	1881	1883	1883	1881	610
329	20231123	141500	7107182596	1883	1887	1887	1882	683
330	20231123	141400	7105896871	1881	1882	1882	1881	656
331	20231123	141300	7104662925	1881	1884	1884	1881	8525
332	20231123	141200	7088624705	1884	1887	1887	1884	1434
333	20231123	141100	7085922330	1887	1889	1889	1887	223
334	20231123	141000	7085501462	1889	1892	1892	1889	3082
335	20231123	140900	7079676374	1892	1896	1896	1892	63
336	20231123	140800	7079557050	1896	1888	1897	1886	437
337	20231123	140700	7078732330	1886	1886	1886	1886	569
338	20231123	140600	7077659196	1885	1902	1902	1884	5644
339	20231123	140500	7066988284	1902	1902	1902	1896	1076
340	20231123	140400	7064941880	1902	1902	1902	1895	552
341	20231123	140300	7063894710	1903	1901	1903	1897	1084
342	20231123	140200	7061834048	1901	1896	1902	1896	1216
343	20231123	140100	7059522601	1896	1896	1896	1886	690
344	20231123	140000	7058214641	1886	1896	1896	1884	18938
345	20231123	135900	7022469277	1896	1890	1897	1890	10663
346	20231123	135800	7002310992	1889	1893	1893	1889	2916
347	20231123	135700	6996798767	1892	1890	1895	1889	297
348	20231123	135600	6996237499	1890	1899	1899	1890	5700
349	20231123	135500	6985458494	1899	1904	1904	1899	2301
350	20231123	135400	6981088853	1904	1904	1904	1899	3061
351	20231123	135300	6975274712	1904	1903	1904	1899	1957
352	20231123	135200	6971557989	1899	1900	1906	1899	3041
353	20231123	135100	6965771858	1904	1895	1904	1895	6681
354	20231123	135000	6953073105	1888	1888	1889	1888	1422
355	20231123	134900	6950387162	1888	1887	1889	1885	5409
356	20231123	134800	6940187435	1895	1886	1895	1886	1130
357	20231123	134700	6938051287	1895	1887	1895	1885	3301
358	20231123	134600	6931823842	1885	1897	1897	1885	108
359	20231123	134500	6931619050	1885	1897	1898	1885	13565
360	20231123	134400	6906035323	1897	1890	1897	1884	7721
361	20231123	134300	6891447091	1895	1894	1895	1890	3352
362	20231123	134200	6885103570	1894	1896	1899	1894	1454
363	20231123	134100	6882345108	1896	1897	1899	1892	4112
364	20231123	134000	6874555515	1897	1896	1901	1895	877
365	20231123	133900	6872892676	1895	1901	1901	1894	4979
366	20231123	133800	6863455982	1901	1898	1901	1896	1496
367	20231123	133700	6860616362	1896	1898	1906	1896	2309
368	20231123	133600	6856237135	1896	1908	1908	1896	5144
369	20231123	133500	6846469446	1909	1900	1909	1900	1695
370	20231123	133400	6843248937	1900	1894	1900	1890	11906
371	20231123	133300	6820712942	1894	1901	1901	1890	10078
372	20231123	133200	6801583046	1900	1910	1910	1900	4718
373	20231123	133100	6792606049	1910	1896	1918	1896	27684
374	20231123	133000	6739739638	1898	1891	1900	1886	7067
375	20231123	132900	6726328171	1878	1919	1919	1877	69745
376	20231123	132800	6594425345	1917	1918	1920	1916	6934
377	20231123	132700	6581127904	1916	1916	1918	1915	14535
378	20231123	132600	6553282587	1917	1899	1918	1899	17413
379	20231123	132500	6519996492	1909	1895	1909	1891	10927
380	20231123	132400	6499296467	1891	1893	1897	1884	6507
381	20231123	132300	6487012855	1885	1880	1898	1878	14489
382	20231123	132200	6459755144	1879	1897	1897	1873	33907
383	20231123	132100	6395927889	1897	1928	1928	1880	96474
384	20231123	132000	6211998486	1928	1935	1954	1928	23392
385	20231123	131900	6166710318	1935	1954	1954	1933	42563
386	20231123	131800	6084070587	1952	1950	1962	1949	34847
387	20231123	131700	6015932405	1950	1949	1950	1949	40240
388	20231123	131600	5937472664	1949	1949	1950	1944	32796
389	20231123	131500	5873576964	1950	1941	1950	1941	25172
390	20231123	131400	5824529973	1944	1943	1954	1936	55559
391	20231123	131300	5716270999	1936	1935	1944	1931	16590
392	20231123	131200	5684168745	1931	1934	1944	1928	55660
393	20231123	131100	5576321683	1938	1927	1940	1927	46193
394	20231123	131000	5487237897	1935	1931	1940	1927	67876
395	20231123	130900	5356158597	1930	1941	1941	1925	103438
396	20231123	130800	5156569183	1941	2010	2010	1940	165395
397	20231123	130700	4831414334	2000	2030	2055	2000	212708
398	20231123	130600	4400222284	2040	2015	2075	2000	317003
399	20231123	130500	3756536184	2015	1996	2015	1990	102934
400	20231123	130400	3550909149	2000	2000	2000	2000	0
401	20231123	130300	3550909149	2000	1947	2000	1943	238340
402	20231123	130200	3079049502	1947	1938	1947	1937	12166
403	20231123	130100	3055425237	1940	1947	1949	1938	1733
404	20231123	130000	3052052920	1947	1937	1949	1936	30530
405	20231123	125900	2992688164	1939	1935	1943	1933	12600
406	20231123	125800	2968270771	1933	1933	1940	1933	12580
407	20231123	125700	2943912317	1926	1931	1934	1926	1088
408	20231123	125600	2941811115	1931	1930	1932	1925	3211
409	20231123	125500	2935613199	1930	1930	1932	1922	14274
410	20231123	125400	2908136453	1930	1925	1930	1922	6683
411	20231123	125300	2895283760	1925	1927	1930	1925	2812
412	20231123	125200	2889869990	1927	1922	1932	1922	3140
413	20231123	125100	2883811159	1932	1935	1935	1921	8371
414	20231123	125000	2867651685	1935	1942	1943	1934	6224
415	20231123	124900	2855567399	1940	1933	1941	1931	16886
416	20231123	124800	2822852228	1933	1927	1933	1926	11998
417	20231123	124700	2799696737	1926	1925	1928	1925	4533
418	20231123	124600	2790964177	1925	1920	1926	1916	10496
419	20231123	124500	2770782321	1920	1920	1925	1920	1927
420	20231123	124400	2767074604	1920	1918	1920	1917	1321
421	20231123	124300	2764541194	1918	1920	1920	1917	1672
422	20231123	124200	2761333704	1920	1909	1927	1909	5184
423	20231123	124100	2751424052	1904	1904	1905	1904	769
424	20231123	124000	2749959855	1910	1906	1910	1903	1259
425	20231123	123900	2747563056	1906	1910	1912	1902	8360
426	20231123	123800	2731622376	1911	1916	1917	1911	5102
427	20231123	123700	2721860428	1914	1930	1930	1914	16075
428	20231123	123600	2690932316	1930	1936	1940	1926	5303
429	20231123	123500	2680689107	1941	1920	1942	1920	22642
430	20231123	123400	2636935407	1920	1920	1920	1911	1352
431	20231123	123300	2634339576	1920	1920	1926	1914	3201
432	20231123	123200	2628193849	1920	1921	1921	1911	828
433	20231123	123100	2626607139	1927	1923	1935	1923	11783
434	20231123	123000	2603879055	1923	1895	1934	1895	30247
435	20231123	122900	2546023464	1892	1895	1895	1892	556
436	20231123	122800	2544971008	1895	1895	1895	1895	10
437	20231123	122700	2544952058	1895	1890	1895	1890	3298
438	20231123	122600	2538715133	1882	1882	1882	1882	14
439	20231123	122500	2538688785	1882	1882	1882	1882	1029
440	20231123	122400	2536752207	1883	1883	1883	1883	1040
441	20231123	122300	2534793887	1883	1885	1885	1883	12007
442	20231123	122200	2512181961	1885	1886	1886	1885	602
443	20231123	122100	2511047166	1886	1886	1886	1884	5496
444	20231123	122000	2500689583	1890	1890	1890	1885	7560
445	20231123	121900	2486427714	1890	1890	1890	1890	649
446	20231123	121800	2485201104	1891	1891	1891	1891	67
447	20231123	121700	2485074407	1895	1895	1895	1895	7
448	20231123	121600	2485061142	1890	1890	1890	1890	910
449	20231123	121500	2483341242	1890	1889	1890	1889	549
450	20231123	121400	2482303923	1889	1889	1889	1888	359
451	20231123	121300	2481625822	1888	1888	1888	1888	0
452	20231123	121200	2481625822	1888	1888	1888	1888	7
453	20231123	121100	2481612606	1888	1889	1889	1888	2871
454	20231123	121000	2476191471	1890	1890	1890	1890	833
455	20231123	120900	2474617101	1890	1890	1890	1890	0
456	20231123	120800	2474617101	1890	1890	1890	1890	51
457	20231123	120700	2474520711	1890	1890	1890	1890	300
458	20231123	120600	2473953711	1895	1895	1895	1895	200
459	20231123	120500	2473574711	1895	1890	1895	1890	558
460	20231123	120400	2472517491	1895	1894	1895	1890	2667
461	20231123	120300	2467474273	1893	1894	1894	1893	1526
462	20231123	120200	2464584840	1894	1894	1894	1894	304
463	20231123	120100	2464009064	1894	1895	1895	1894	2071
464	20231123	120000	2460086235	1896	1896	1896	1896	316
465	20231123	115900	2459487099	1896	1896	1896	1895	2664
466	20231123	115800	2454438055	1895	1895	1895	1895	0
467	20231123	115700	2454438055	1895	1895	1895	1895	0
468	20231123	115600	2454438055	1895	1895	1895	1895	3
469	20231123	115500	2454432370	1895	1895	1895	1895	500
470	20231123	115400	2453484870	1895	1895	1895	1895	1
471	20231123	115300	2453482975	1895	1894	1895	1894	266
472	20231123	115200	2452979099	1894	1895	1895	1894	158
473	20231123	115100	2452679719	1895	1906	1906	1895	4012
474	20231123	115000	2445055836	1907	1909	1909	1907	569
475	20231123	114900	2443969986	1909	1907	1909	1907	220
476	20231123	114800	2443550426	1907	1907	1907	1907	0
477	20231123	114700	2443550426	1907	1907	1907	1907	71
478	20231123	114600	2443415029	1909	1909	1909	1909	1400
479	20231123	114500	2440742429	1909	1907	1909	1907	134
480	20231123	114400	2440486825	1907	1907	1907	1907	0
481	20231123	114300	2440486825	1907	1910	1910	1907	296
482	20231123	114200	2439921753	1910	1909	1910	1909	1990
483	20231123	114100	2436120876	1909	1906	1909	1906	1492
484	20231123	114000	2433275502	1906	1900	1906	1900	326
485	20231123	113900	2432655838	1900	1900	1900	1900	10
486	20231123	113800	2432636838	1900	1905	1906	1900	921
487	20231123	113700	2430885979	1905	1905	1905	1905	0
488	20231123	113600	2430885979	1905	1905	1905	1905	1668
489	20231123	113500	2427708439	1905	1907	1907	1905	1140
490	20231123	113400	2425536699	1903	1907	1907	1903	41
491	20231123	113300	2425458672	1907	1903	1907	1903	66
492	20231123	113200	2425332954	1903	1903	1903	1903	284
493	20231123	113100	2424792502	1903	1901	1903	1901	291
494	20231123	113000	2424239019	1901	1892	1901	1892	5723
495	20231123	112900	2413387210	1889	1889	1893	1888	317
496	20231123	112800	2412788636	1889	1889	1889	1889	1632
497	20231123	112700	2409705788	1889	1889	1890	1889	1823
498	20231123	112600	2406261171	1889	1889	1889	1889	497
499	20231123	112500	2405322338	1889	1890	1890	1889	2263
500	20231123	112400	2401047384	1890	1890	1890	1889	213
501	20231123	112300	2400644852	1890	1890	1890	1890	20
502	20231123	112200	2400607052	1889	1890	1890	1889	967
503	20231123	112100	2398780171	1889	1889	1889	1887	220
504	20231123	112000	2398364608	1888	1888	1888	1888	0
505	20231123	111900	2398364608	1888	1889	1889	1888	4011
506	20231123	111800	2390790730	1888	1889	1890	1888	220
507	20231123	111700	2390375318	1888	1888	1888	1888	401
508	20231123	111600	2389618230	1888	1888	1888	1888	176
509	20231123	111500	2389285942	1888	1889	1889	1888	5421
510	20231123	111400	2379047284	1894	1894	1894	1894	21
511	20231123	111300	2379007510	1894	1894	1894	1894	198
512	20231123	111200	2378632498	1894	1894	1894	1894	2315
513	20231123	111100	2374247888	1895	1895	1895	1895	0
514	20231123	111000	2374247888	1895	1890	1895	1889	84
515	20231123	110900	2374088945	1888	1888	1888	1888	1100
516	20231123	110800	2372012145	1888	1889	1895	1887	1376
517	20231123	110700	2369414489	1888	1895	1895	1888	758
518	20231123	110600	2367981040	1888	1888	1888	1888	2
519	20231123	110500	2367977264	1888	1888	1888	1888	103
520	20231123	110400	2367782800	1888	1888	1888	1888	2005
521	20231123	110300	2363997360	1887	1888	1888	1887	300
522	20231123	110200	2363431250	1888	1889	1889	1888	200
523	20231123	110100	2363053550	1898	1888	1898	1888	1152
524	20231123	110000	2360868574	1887	1887	1887	1887	15
525	20231123	105900	2360840269	1887	1887	1887	1887	122
526	20231123	105800	2360610055	1898	1898	1898	1898	1
527	20231123	105700	2360608157	1898	1898	1898	1898	192
528	20231123	105600	2360243741	1898	1898	1899	1898	4200
529	20231123	105500	2352272136	1885	1893	1898	1885	8529
530	20231123	105400	2336104102	1891	1890	1891	1890	1469
531	20231123	105300	2333326781	1885	1885	1885	1885	249
532	20231123	105200	2332857416	1885	1885	1885	1885	47
533	20231123	105100	2332768821	1885	1884	1885	1884	4163
534	20231123	105000	2324925389	1885	1885	1885	1885	1150
535	20231123	104900	2322757639	1891	1891	1891	1891	52
536	20231123	104800	2322659307	1892	1889	1893	1885	1194
537	20231123	104700	2320404007	1890	1889	1890	1889	1389
538	20231123	104600	2317779186	1889	1885	1889	1885	5088
539	20231123	104500	2308187102	1885	1885	1885	1885	1021
540	20231123	104400	2306262517	1884	1884	1884	1884	651
541	20231123	104300	2305036033	1883	1893	1893	1883	1449
542	20231123	104200	2302306246	1894	1899	1899	1894	540
543	20231123	104100	2301283291	1899	1900	1900	1899	102
544	20231123	104000	2301089592	1899	1906	1906	1899	3550
545	20231123	103900	2294339092	1900	1882	1900	1882	11522
546	20231123	103800	2272497244	1882	1881	1890	1879	7719
547	20231123	103700	2257949208	1879	1888	1888	1879	15168
548	20231123	103600	2229398281	1888	1892	1892	1888	4279
549	20231123	103500	2221309892	1892	1895	1895	1892	8432
550	20231123	103400	2205348193	1895	1897	1897	1895	1937
551	20231123	103300	2201675578	1897	1895	1897	1895	1346
552	20231123	103200	2199123452	1895	1895	1895	1895	3427
553	20231123	103100	2192629287	1895	1897	1897	1895	2734
554	20231123	103000	2187445345	1897	1897	1900	1895	4482
555	20231123	102900	2178945675	1896	1899	1899	1896	625
556	20231123	102800	2177760645	1899	1900	1900	1896	8511
557	20231123	102700	2161611713	1900	1902	1902	1900	9057
558	20231123	102600	2144397986	1902	1910	1910	1902	7738
559	20231123	102500	2129650401	1912	1912	1912	1910	5258
560	20231123	102400	2119604271	1912	1915	1915	1912	3670
561	20231123	102300	2112584629	1915	1917	1920	1915	397
562	20231123	102200	2111823690	1921	1920	1921	1914	1880
563	20231123	102100	2108216722	1920	1921	1921	1920	921
564	20231123	102000	2106447702	1920	1918	1921	1918	6593
565	20231123	101900	2093799108	1917	1914	1918	1913	7699
566	20231123	101800	2079060671	1914	1911	1914	1910	4960
567	20231123	101700	2069579468	1912	1915	1915	1912	5923
568	20231123	101600	2058243353	1915	1921	1922	1915	8039
569	20231123	101500	2042824433	1929	1921	1929	1921	2430
570	20231123	101400	2038142575	1933	1933	1933	1933	12
571	20231123	101300	2038119379	1936	1925	1936	1920	9929
572	20231123	101200	2019045652	1925	1941	1941	1925	3747
573	20231123	101100	2011812072	1941	1930	1941	1925	19337
574	20231123	101000	1974345032	1930	1930	1931	1921	6754
575	20231123	100900	1961339419	1924	1924	1932	1924	1754
576	20231123	100800	1957956655	1924	1933	1933	1924	1573
577	20231123	100700	1954925167	1933	1929	1935	1921	3367
578	20231123	100600	1948418840	1921	1930	1932	1918	8005
579	20231123	100500	1933012949	1930	1916	1931	1916	9526
580	20231123	100400	1914635048	1918	1917	1929	1915	2331
581	20231123	100300	1910165557	1933	1939	1939	1915	13795
582	20231123	100200	1883579802	1939	1934	1939	1934	4755
583	20231123	100100	1874377752	1933	1916	1934	1916	23927
584	20231123	100000	1828354470	1916	1919	1919	1916	7018
585	20231123	095900	1814893175	1919	1919	1919	1915	9225
586	20231123	095800	1797199560	1919	1937	1941	1919	14160
587	20231123	095700	1769902508	1935	1945	1945	1935	24635
588	20231123	095600	1722085305	1945	1947	1948	1941	12835
589	20231123	095500	1697119934	1947	1943	1951	1940	55198
590	20231123	095400	1589694379	1943	1927	1943	1920	28932
591	20231123	095300	1533730914	1927	1922	1935	1920	39270
592	20231123	095200	1458083380	1922	1901	1922	1901	22343
593	20231123	095100	1415242123	1901	1894	1909	1894	12909
594	20231123	095000	1390694624	1900	1904	1904	1894	5386
595	20231123	094900	1380470850	1903	1900	1905	1896	4819
596	20231123	094800	1371313078	1900	1889	1900	1888	14883
597	20231123	094700	1343145193	1889	1891	1900	1888	4737
598	20231123	094600	1334187862	1893	1898	1900	1891	1014
599	20231123	094500	1332264207	1899	1904	1911	1888	23256
600	20231123	094400	1288093490	1910	1919	1921	1904	33376
601	20231123	094300	1224171375	1919	1890	1920	1890	82360
602	20231123	094200	1067480427	1890	1880	1890	1880	13742
603	20231123	094100	1041532903	1879	1861	1879	1861	8247
604	20231123	094000	1026079247	1861	1859	1861	1858	8939
605	20231123	093900	1009455372	1857	1859	1859	1857	9585
606	20231123	093800	991649617	1859	1861	1865	1858	7927
607	20231123	093700	976898366	1863	1863	1863	1860	2617
608	20231123	093600	972024071	1858	1875	1875	1857	19169
609	20231123	093500	936201577	1875	1890	1890	1875	21246
610	20231123	093400	896263278	1885	1892	1895	1885	18934
611	20231123	093300	860485034	1892	1894	1896	1892	21720
612	20231123	093200	819342612	1893	1891	1894	1890	17483
613	20231123	093100	786258363	1891	1891	1891	1885	8014
614	20231123	093000	771115091	1891	1885	1892	1880	21807
615	20231123	092900	730009221	1881	1877	1894	1877	47576
616	20231123	092800	640234434	1876	1869	1877	1855	34860
617	20231123	092700	575089747	1863	1853	1870	1850	27718
618	20231123	092600	523473495	1853	1845	1854	1839	11232
619	20231123	092500	502703419	1845	1843	1850	1843	17398
620	20231123	092400	470556563	1839	1834	1843	1828	12738
621	20231123	092300	447170636	1834	1830	1835	1827	10032
622	20231123	092200	428782707	1832	1797	1834	1797	20031
623	20231123	092100	392337939	1805	1797	1805	1797	4701
624	20231123	092000	383887042	1797	1797	1806	1797	1399
625	20231123	091900	381372139	1796	1797	1799	1793	10525
626	20231123	091800	362476411	1797	1797	1797	1797	981
627	20231123	091700	360713554	1797	1798	1798	1797	544
628	20231123	091600	359735669	1797	1807	1809	1795	5121
629	20231123	091500	350503578	1807	1808	1809	1807	2837
630	20231123	091400	345375883	1808	1796	1808	1796	4011
631	20231123	091300	338164592	1796	1799	1808	1796	9232
632	20231123	091200	321582060	1798	1803	1804	1798	6045
633	20231123	091100	310697622	1802	1800	1802	1798	6655
634	20231123	091000	298713697	1801	1803	1805	1800	4684
635	20231123	090900	290278618	1803	1816	1816	1803	2306
636	20231123	090800	286105573	1816	1793	1816	1790	6479
637	20231123	090700	274487584	1793	1793	1793	1790	4160
638	20231123	090600	267036554	1789	1783	1789	1783	9368
639	20231123	090500	250290676	1783	1778	1783	1778	25447
640	20231123	090400	204986332	1778	1786	1789	1775	20138
641	20231123	090300	169100103	1787	1793	1793	1784	32261
642	20231123	090200	111393422	1797	1790	1816	1790	6232
643	20231123	090100	100178418	1789	1787	1793	1787	17020
644	20231123	090000	69722856	1787	1820	1825	1783	38485