KissMeData/088800/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	195200	8759021470	1890	1890	1890	1890	20410
3	20231116	195100	8759021470	1890	1890	1890	1890	0
4	20231116	195000	8759021470	1890	1890	1890	1890	0
5	20231116	194900	8759021470	1890	1890	1890	1890	0
6	20231116	194800	8759021470	1890	1890	1890	1890	0
7	20231116	194700	8759021470	1890	1890	1890	1890	0
8	20231116	194600	8759021470	1890	1890	1890	1890	0
9	20231116	194500	8759021470	1890	1890	1890	1890	0
10	20231116	194400	8759021470	1890	1890	1890	1890	0
11	20231116	194300	8759021470	1890	1890	1890	1890	0
12	20231116	194200	8759021470	1890	1890	1890	1890	0
13	20231116	194100	8759021470	1890	1890	1890	1890	0
14	20231116	194000	8759021470	1890	1890	1890	1890	0
15	20231116	193900	8759021470	1890	1890	1890	1890	0
16	20231116	193800	8759021470	1890	1890	1890	1890	0
17	20231116	193700	8759021470	1890	1890	1890	1890	0
18	20231116	193600	8759021470	1890	1890	1890	1890	0
19	20231116	193500	8759021470	1890	1890	1890	1890	0
20	20231116	193400	8759021470	1890	1890	1890	1890	0
21	20231116	193300	8759021470	1890	1890	1890	1890	0
22	20231116	193200	8759021470	1890	1890	1890	1890	0
23	20231116	193100	8759021470	1890	1890	1890	1890	0
24	20231116	193000	8759021470	1890	1890	1890	1890	0
25	20231116	192900	8759021470	1890	1890	1890	1890	0
26	20231116	192800	8759021470	1890	1890	1890	1890	0
27	20231116	192700	8759021470	1890	1890	1890	1890	0
28	20231116	192600	8759021470	1890	1890	1890	1890	0
29	20231116	192500	8759021470	1890	1890	1890	1890	0
30	20231116	192400	8759021470	1890	1890	1890	1890	0
31	20231116	192300	8759021470	1890	1890	1890	1890	0
32	20231116	192200	8759021470	1890	1890	1890	1890	20410
33	20231116	192100	8759021470	1890	1890	1890	1890	0
34	20231116	192000	8759021470	1890	1890	1890	1890	0
35	20231116	191900	8759021470	1890	1890	1890	1890	0
36	20231116	191800	8759021470	1890	1890	1890	1890	0
37	20231116	191700	8759021470	1890	1890	1890	1890	0
38	20231116	191600	8759021470	1890	1890	1890	1890	0
39	20231116	191500	8759021470	1890	1890	1890	1890	0
40	20231116	191400	8759021470	1890	1890	1890	1890	0
41	20231116	191300	8759021470	1890	1890	1890	1890	0
42	20231116	191200	8759021470	1890	1890	1890	1890	0
43	20231116	191100	8759021470	1890	1890	1890	1890	0
44	20231116	191000	8759021470	1890	1890	1890	1890	0
45	20231116	190900	8759021470	1890	1890	1890	1890	0
46	20231116	190800	8759021470	1890	1890	1890	1890	0
47	20231116	190700	8759021470	1890	1890	1890	1890	0
48	20231116	190600	8759021470	1890	1890	1890	1890	0
49	20231116	190500	8759021470	1890	1890	1890	1890	0
50	20231116	190400	8759021470	1890	1890	1890	1890	0
51	20231116	190300	8759021470	1890	1890	1890	1890	0
52	20231116	190200	8759021470	1890	1890	1890	1890	0
53	20231116	190100	8759021470	1890	1890	1890	1890	0
54	20231116	190000	8759021470	1890	1890	1890	1890	0
55	20231116	185900	8759021470	1890	1890	1890	1890	0
56	20231116	185800	8759021470	1890	1890	1890	1890	0
57	20231116	185700	8759021470	1890	1890	1890	1890	0
58	20231116	185600	8759021470	1890	1890	1890	1890	0
59	20231116	185500	8759021470	1890	1890	1890	1890	0
60	20231116	185400	8759021470	1890	1890	1890	1890	0
61	20231116	185300	8759021470	1890	1890	1890	1890	0
62	20231116	185200	8759021470	1890	1890	1890	1890	20410
63	20231116	185100	8759021470	1890	1890	1890	1890	0
64	20231116	185000	8759021470	1890	1890	1890	1890	0
65	20231116	184900	8759021470	1890	1890	1890	1890	0
66	20231116	184800	8759021470	1890	1890	1890	1890	0
67	20231116	184700	8759021470	1890	1890	1890	1890	0
68	20231116	184600	8759021470	1890	1890	1890	1890	0
69	20231116	184500	8759021470	1890	1890	1890	1890	0
70	20231116	184400	8759021470	1890	1890	1890	1890	0
71	20231116	184300	8759021470	1890	1890	1890	1890	0
72	20231116	184200	8759021470	1890	1890	1890	1890	0
73	20231116	184100	8759021470	1890	1890	1890	1890	0
74	20231116	184000	8759021470	1890	1890	1890	1890	0
75	20231116	183900	8759021470	1890	1890	1890	1890	0
76	20231116	183800	8759021470	1890	1890	1890	1890	0
77	20231116	183700	8759021470	1890	1890	1890	1890	0
78	20231116	183600	8759021470	1890	1890	1890	1890	0
79	20231116	183500	8759021470	1890	1890	1890	1890	0
80	20231116	183400	8759021470	1890	1890	1890	1890	0
81	20231116	183300	8759021470	1890	1890	1890	1890	0
82	20231116	183200	8759021470	1890	1890	1890	1890	0
83	20231116	183100	8759021470	1890	1890	1890	1890	0
84	20231116	183000	8759021470	1890	1890	1890	1890	0
85	20231116	182900	8759021470	1890	1890	1890	1890	0
86	20231116	182800	8759021470	1890	1890	1890	1890	0
87	20231116	182700	8759021470	1890	1890	1890	1890	0
88	20231116	182600	8759021470	1890	1890	1890	1890	0
89	20231116	182500	8759021470	1890	1890	1890	1890	0
90	20231116	182400	8759021470	1890	1890	1890	1890	0
91	20231116	182300	8759021470	1890	1890	1890	1890	0
92	20231116	182200	8759021470	1890	1890	1890	1890	20410
93	20231116	182100	8759021470	1890	1890	1890	1890	0
94	20231116	182000	8759021470	1890	1890	1890	1890	0
95	20231116	181900	8759021470	1890	1890	1890	1890	0
96	20231116	181800	8759021470	1890	1890	1890	1890	0
97	20231116	181700	8759021470	1890	1890	1890	1890	0
98	20231116	181600	8759021470	1890	1890	1890	1890	0
99	20231116	181500	8759021470	1890	1890	1890	1890	0
100	20231116	181400	8759021470	1890	1890	1890	1890	0
101	20231116	181300	8759021470	1890	1890	1890	1890	0
102	20231116	181200	8759021470	1890	1890	1890	1890	0
103	20231116	181100	8759021470	1890	1890	1890	1890	0
104	20231116	181000	8759021470	1890	1890	1890	1890	0
105	20231116	180900	8759021470	1890	1890	1890	1890	0
106	20231116	180800	8759021470	1890	1890	1890	1890	0
107	20231116	180700	8759021470	1890	1890	1890	1890	0
108	20231116	180600	8759021470	1890	1890	1890	1890	0
109	20231116	180500	8759021470	1890	1890	1890	1890	0
110	20231116	180400	8759021470	1890	1890	1890	1890	0
111	20231116	180300	8759021470	1890	1890	1890	1890	0
112	20231116	180200	8759021470	1890	1890	1890	1890	0
113	20231116	180100	8759021470	1890	1890	1890	1890	0
114	20231116	180000	8759021470	1890	1890	1890	1890	0
115	20231116	175900	8759021470	1890	1890	1890	1890	0
116	20231116	175800	8759021470	1890	1890	1890	1890	0
117	20231116	175700	8759021470	1890	1890	1890	1890	0
118	20231116	175600	8759021470	1890	1890	1890	1890	0
119	20231116	175500	8759021470	1890	1890	1890	1890	0
120	20231116	175400	8759021470	1890	1890	1890	1890	0
121	20231116	175300	8759021470	1890	1890	1890	1890	0
122	20231116	175200	8759021470	1890	1890	1890	1890	20410
123	20231116	175100	8759021470	1890	1890	1890	1890	0
124	20231116	175000	8759021470	1890	1890	1890	1890	0
125	20231116	174900	8759021470	1890	1890	1890	1890	0
126	20231116	174800	8759021470	1890	1890	1890	1890	0
127	20231116	174700	8759021470	1890	1890	1890	1890	0
128	20231116	174600	8759021470	1890	1890	1890	1890	0
129	20231116	174500	8759021470	1890	1890	1890	1890	0
130	20231116	174400	8759021470	1890	1890	1890	1890	0
131	20231116	174300	8759021470	1890	1890	1890	1890	0
132	20231116	174200	8759021470	1890	1890	1890	1890	0
133	20231116	174100	8759021470	1890	1890	1890	1890	0
134	20231116	174000	8759021470	1890	1890	1890	1890	0
135	20231116	173900	8759021470	1890	1890	1890	1890	0
136	20231116	173800	8759021470	1890	1890	1890	1890	0
137	20231116	173700	8759021470	1890	1890	1890	1890	0
138	20231116	173600	8759021470	1890	1890	1890	1890	0
139	20231116	173500	8759021470	1890	1890	1890	1890	0
140	20231116	173400	8759021470	1890	1890	1890	1890	0
141	20231116	173300	8759021470	1890	1890	1890	1890	0
142	20231116	173200	8759021470	1890	1890	1890	1890	0
143	20231116	173100	8759021470	1890	1890	1890	1890	0
144	20231116	173000	8759021470	1890	1890	1890	1890	0
145	20231116	172900	8759021470	1890	1890	1890	1890	0
146	20231116	172800	8759021470	1890	1890	1890	1890	0
147	20231116	172700	8759021470	1890	1890	1890	1890	0
148	20231116	172600	8759021470	1890	1890	1890	1890	0
149	20231116	172500	8759021470	1890	1890	1890	1890	0
150	20231116	172400	8759021470	1890	1890	1890	1890	0
151	20231116	172300	8759021470	1890	1890	1890	1890	0
152	20231116	172200	8759021470	1890	1890	1890	1890	20410
153	20231116	172100	8759021470	1890	1890	1890	1890	0
154	20231116	172000	8759021470	1890	1890	1890	1890	0
155	20231116	171900	8759021470	1890	1890	1890	1890	0
156	20231116	171800	8759021470	1890	1890	1890	1890	0
157	20231116	171700	8759021470	1890	1890	1890	1890	0
158	20231116	171600	8759021470	1890	1890	1890	1890	0
159	20231116	171500	8759021470	1890	1890	1890	1890	0
160	20231116	171400	8759021470	1890	1890	1890	1890	0
161	20231116	171300	8759021470	1890	1890	1890	1890	0
162	20231116	171200	8759021470	1890	1890	1890	1890	0
163	20231116	171100	8759021470	1890	1890	1890	1890	0
164	20231116	171000	8759021470	1890	1890	1890	1890	0
165	20231116	170900	8759021470	1890	1890	1890	1890	0
166	20231116	170800	8759021470	1890	1890	1890	1890	0
167	20231116	170700	8759021470	1890	1890	1890	1890	0
168	20231116	170600	8759021470	1890	1890	1890	1890	0
169	20231116	170500	8759021470	1890	1890	1890	1890	0
170	20231116	170400	8759021470	1890	1890	1890	1890	0
171	20231116	170300	8759021470	1890	1890	1890	1890	0
172	20231116	170200	8759021470	1890	1890	1890	1890	0
173	20231116	170100	8759021470	1890	1890	1890	1890	0
174	20231116	170000	8759021470	1890	1890	1890	1890	0
175	20231116	165900	8759021470	1890	1890	1890	1890	0
176	20231116	165800	8759021470	1890	1890	1890	1890	0
177	20231116	165700	8759021470	1890	1890	1890	1890	0
178	20231116	165600	8759021470	1890	1890	1890	1890	0
179	20231116	165500	8759021470	1890	1890	1890	1890	0
180	20231116	165400	8759021470	1890	1890	1890	1890	0
181	20231116	165300	8759021470	1890	1890	1890	1890	0
182	20231116	165200	8759021470	1890	1890	1890	1890	20410
183	20231116	165100	8759021470	1890	1890	1890	1890	0
184	20231116	165000	8759021470	1890	1890	1890	1890	0
185	20231116	164900	8759021470	1890	1890	1890	1890	0
186	20231116	164800	8759021470	1890	1890	1890	1890	0
187	20231116	164700	8759021470	1890	1890	1890	1890	0
188	20231116	164600	8759021470	1890	1890	1890	1890	0
189	20231116	164500	8759021470	1890	1890	1890	1890	0
190	20231116	164400	8759021470	1890	1890	1890	1890	0
191	20231116	164300	8759021470	1890	1890	1890	1890	0
192	20231116	164200	8759021470	1890	1890	1890	1890	0
193	20231116	164100	8759021470	1890	1890	1890	1890	0
194	20231116	164000	8759021470	1890	1890	1890	1890	0
195	20231116	163900	8759021470	1890	1890	1890	1890	0
196	20231116	163800	8759021470	1890	1890	1890	1890	0
197	20231116	163700	8759021470	1890	1890	1890	1890	0
198	20231116	163600	8759021470	1890	1890	1890	1890	0
199	20231116	163500	8759021470	1890	1890	1890	1890	0
200	20231116	163400	8759021470	1890	1890	1890	1890	0
201	20231116	163300	8759021470	1890	1890	1890	1890	0
202	20231116	163200	8759021470	1890	1890	1890	1890	0
203	20231116	163100	8759021470	1890	1890	1890	1890	0
204	20231116	163000	8759021470	1890	1890	1890	1890	20410
205	20231116	162900	8720446570	1886	1886	1886	1886	0
206	20231116	162800	8720446570	1886	1886	1886	1886	0
207	20231116	162700	8720446570	1886	1886	1886	1886	0
208	20231116	162600	8720446570	1886	1886	1886	1886	0
209	20231116	162500	8720446570	1886	1886	1886	1886	0
210	20231116	162400	8720446570	1886	1886	1886	1886	0
211	20231116	162300	8720446570	1886	1886	1886	1886	0
212	20231116	162200	8720446570	1886	1886	1886	1886	0
213	20231116	162100	8720446570	1886	1886	1886	1886	0
214	20231116	162000	8720446570	1886	1886	1886	1886	0
215	20231116	161900	8720446570	1886	1888	1891	1886	4706
216	20231116	161800	8711558742	1887	1887	1888	1887	639
217	20231116	161700	8710352849	1886	1885	1886	1885	2100
218	20231116	161600	8706394346	1885	1885	1885	1885	1327
219	20231116	161500	8703892951	1886	1884	1886	1884	1093
220	20231116	161400	8701833717	1884	1884	1887	1884	8171
221	20231116	161300	8686438588	1884	1886	1886	1884	4930
222	20231116	161200	8677144310	1887	1886	1887	1886	402
223	20231116	161100	8676386038	1887	1886	1887	1886	113
224	20231116	161000	8676172916	1887	1887	1887	1887	2689
225	20231116	160900	8671098773	1887	1887	1887	1886	717
226	20231116	160800	8669746494	1886	1887	1888	1886	2465
227	20231116	160700	8665095064	1891	1890	1891	1890	1796
228	20231116	160600	8661699085	1891	1885	1891	1885	5790
229	20231116	160500	8650776391	1884	1885	1885	1884	2997
230	20231116	160400	8645129232	1885	1885	1885	1884	501
231	20231116	160300	8644184853	1885	1885	1885	1884	1583
232	20231116	160200	8641201349	1885	1885	1886	1885	1302
233	20231116	160100	8638746807	1886	1885	1886	1885	329
234	20231116	160000	8638126332	1885	1885	1886	1885	4729
235	20231116	155900	8629212019	1885	1887	1888	1885	3708
236	20231116	155800	8622216467	1888	1888	1888	1888	543
237	20231116	155700	8621191283	1888	1888	1888	1887	1786
238	20231116	155600	8617819340	1888	1889	1889	1888	2414
239	20231116	155500	8613259301	1889	1889	1889	1889	23
240	20231116	155400	8613215854	1889	1889	1889	1889	300
241	20231116	155300	8612649154	1889	1888	1889	1888	2316
242	20231116	155200	8608276346	1889	1888	1889	1888	632
243	20231116	155100	8607082779	1889	1885	1889	1885	2013
244	20231116	155000	8603284628	1886	1886	1886	1886	620
245	20231116	154900	8602115308	1887	1887	1887	1885	2395
246	20231116	154800	8597600033	1886	1887	1888	1886	4291
247	20231116	154700	8589503865	1888	1889	1889	1888	723
248	20231116	154600	8588138698	1889	1890	1890	1889	125
249	20231116	154500	8587902450	1890	1890	1890	1890	140
250	20231116	154400	8587637850	1890	1890	1890	1890	4105
251	20231116	154300	8579879400	1891	1891	1891	1891	801
252	20231116	154200	8578364709	1890	1890	1890	1890	51
253	20231116	154100	8578268319	1890	1891	1891	1890	1590
254	20231116	154000	8575261632	1892	1890	1892	1890	776
255	20231116	153900	8573794033	1892	1888	1892	1888	1748
256	20231116	153800	8570489823	1888	1888	1888	1887	3115
257	20231116	153700	8564608873	1888	1888	1888	1888	135
258	20231116	153600	8564353993	1888	1889	1889	1888	151
259	20231116	153500	8564068855	1887	1887	1887	1887	526
260	20231116	153400	8563076293	1887	1887	1887	1887	960
261	20231116	153300	8561264773	1887	1889	1889	1887	464
262	20231116	153200	8560389043	1888	1888	1888	1887	443
263	20231116	153100	8559552890	1887	1888	1888	1887	622
264	20231116	153000	8558378871	1890	1890	1890	1887	1303
265	20231116	152900	8555917781	1891	1891	1891	1890	1261
266	20231116	152800	8553534286	1892	1892	1892	1892	98
267	20231116	152700	8553348870	1892	1889	1892	1888	1987
268	20231116	152600	8549593841	1889	1889	1889	1889	650
269	20231116	152500	8548365991	1890	1890	1890	1890	387
270	20231116	152400	8547634561	1890	1889	1890	1889	125
271	20231116	152300	8547398314	1888	1890	1890	1888	634
272	20231116	152200	8546200275	1890	1889	1890	1889	499
273	20231116	152100	8545257442	1888	1889	1889	1888	927
274	20231116	152000	8543506664	1889	1890	1890	1887	6844
275	20231116	151900	8530583742	1890	1890	1890	1890	3463
276	20231116	151800	8524038672	1889	1888	1889	1888	2726
277	20231116	151700	8518891927	1888	1888	1889	1887	4267
278	20231116	151600	8510837585	1889	1892	1892	1889	1716
279	20231116	151500	8507595099	1890	1889	1893	1889	567
280	20231116	151400	8506523370	1891	1888	1891	1887	5798
281	20231116	151300	8495576312	1888	1888	1888	1887	2587
282	20231116	151200	8490692569	1888	1890	1890	1888	544
283	20231116	151100	8489664953	1889	1892	1893	1889	10257
284	20231116	151000	8470267889	1892	1893	1893	1892	3026
285	20231116	150900	8464542693	1891	1892	1893	1891	1521
286	20231116	150800	8461666416	1892	1891	1893	1891	2886
287	20231116	150700	8456208227	1891	1898	1898	1891	11288
288	20231116	150600	8434829861	1899	1900	1900	1899	1675
289	20231116	150500	8431648931	1899	1899	1900	1899	342
290	20231116	150400	8430999470	1898	1897	1898	1895	10135
291	20231116	150300	8411786846	1896	1897	1897	1896	576
292	20231116	150200	8410694724	1896	1899	1899	1895	12525
293	20231116	150100	8386947282	1900	1899	1900	1899	46
294	20231116	150000	8386859902	1900	1900	1901	1897	639
295	20231116	145900	8385646143	1901	1900	1901	1899	718
296	20231116	145800	8384281854	1899	1898	1899	1897	791
297	20231116	145700	8382781064	1897	1897	1897	1897	213
298	20231116	145600	8382377003	1900	1896	1900	1895	3165
299	20231116	145500	8376372338	1896	1895	1896	1895	1674
300	20231116	145400	8373200106	1895	1897	1897	1894	11938
301	20231116	145300	8350568465	1897	1897	1897	1897	1230
302	20231116	145200	8348235155	1897	1899	1899	1897	5355
303	20231116	145100	8338069318	1900	1900	1900	1900	2781
304	20231116	145000	8332785418	1901	1901	1901	1900	132
305	20231116	144900	8332534516	1901	1901	1901	1900	1936
306	20231116	144800	8328854570	1900	1900	1901	1900	2095
307	20231116	144700	8324872970	1900	1899	1900	1899	2058
308	20231116	144600	8320963674	1899	1896	1899	1896	713
309	20231116	144500	8319611004	1896	1897	1897	1895	1700
310	20231116	144400	8316388142	1897	1898	1898	1897	2098
311	20231116	144300	8312408109	1899	1901	1901	1898	6346
312	20231116	144200	8300353028	1902	1903	1903	1902	355
313	20231116	144100	8299677705	1903	1903	1903	1902	1060
314	20231116	144000	8297660612	1903	1902	1903	1901	1690
315	20231116	143900	8294445741	1902	1900	1902	1900	1135
316	20231116	143800	8292288817	1899	1899	1902	1893	9405
317	20231116	143700	8274445119	1898	1896	1898	1896	3731
318	20231116	143600	8267367957	1896	1894	1896	1894	1148
319	20231116	143500	8265192169	1894	1896	1896	1894	3215
320	20231116	143400	8259099338	1897	1897	1897	1896	598
321	20231116	143300	8257965337	1895	1896	1897	1895	938
322	20231116	143200	8256186848	1896	1896	1897	1896	1163
323	20231116	143100	8253981750	1895	1896	1896	1895	1149
324	20231116	143000	8251804375	1895	1894	1896	1894	660
325	20231116	142900	8250553576	1895	1894	1895	1893	683
326	20231116	142800	8249259974	1894	1892	1894	1892	692
327	20231116	142700	8247950132	1891	1896	1896	1891	802
328	20231116	142600	8246432688	1896	1895	1897	1895	1508
329	20231116	142500	8243573593	1895	1895	1896	1895	1822
330	20231116	142400	8240120007	1894	1889	1894	1887	2947
331	20231116	142300	8234546374	1888	1887	1888	1886	5466
332	20231116	142200	8224232204	1887	1886	1888	1886	1180
333	20231116	142100	8222005578	1886	1886	1887	1886	1190
334	20231116	142000	8219761237	1887	1886	1887	1886	5401
335	20231116	141900	8209574950	1886	1885	1886	1885	1297
336	20231116	141800	8207129142	1886	1887	1887	1885	6117
337	20231116	141700	8195592334	1887	1886	1887	1886	5956
338	20231116	141600	8184359316	1887	1886	1887	1886	533
339	20231116	141500	8183353546	1886	1885	1886	1885	5498
340	20231116	141400	8172984595	1885	1892	1892	1885	11991
341	20231116	141300	8150349788	1891	1891	1892	1891	436
342	20231116	141200	8149525272	1891	1891	1892	1891	2543
343	20231116	141100	8144715346	1891	1892	1892	1890	594
344	20231116	141000	8143592090	1892	1893	1893	1892	794
345	20231116	140900	8142089638	1893	1892	1893	1892	424
346	20231116	140800	8141287399	1892	1896	1896	1892	4673
347	20231116	140700	8132438975	1896	1896	1896	1896	151
348	20231116	140600	8132152679	1896	1894	1896	1894	507
349	20231116	140500	8131191963	1895	1894	1895	1894	1138
350	20231116	140400	8129036189	1895	1895	1895	1895	934
351	20231116	140300	8127266259	1895	1895	1897	1894	1098
352	20231116	140200	8125186506	1895	1898	1898	1895	2293
353	20231116	140100	8120839557	1896	1895	1896	1895	1663
354	20231116	140000	8117686537	1895	1895	1895	1895	407
355	20231116	135900	8116915272	1896	1895	1896	1895	1062
356	20231116	135800	8114902728	1896	1896	1897	1896	1255
357	20231116	135700	8112523238	1897	1898	1898	1897	551
358	20231116	135600	8111477730	1899	1899	1900	1899	870
359	20231116	135500	8109825596	1900	1899	1900	1899	213
360	20231116	135400	8109421096	1899	1899	1899	1898	1674
361	20231116	135300	8106242174	1899	1899	1899	1899	175
362	20231116	135200	8105909849	1900	1902	1902	1900	8460
363	20231116	135100	8089829067	1902	1901	1903	1900	6607
364	20231116	135000	8077270165	1901	1894	1901	1894	5099
365	20231116	134900	8067587812	1893	1890	1893	1888	4272
366	20231116	134800	8059509126	1890	1889	1890	1888	776
367	20231116	134700	8058043088	1889	1889	1890	1888	1506
368	20231116	134600	8055198609	1890	1889	1890	1888	7253
369	20231116	134500	8041501122	1890	1890	1890	1889	1950
370	20231116	134400	8037816122	1891	1891	1891	1891	808
371	20231116	134300	8036288194	1891	1890	1891	1890	3745
372	20231116	134200	8029210016	1890	1892	1892	1890	2511
373	20231116	134100	8024462761	1891	1892	1892	1890	218
374	20231116	134000	8024050485	1892	1891	1893	1890	2141
375	20231116	133900	8020001329	1892	1892	1892	1891	5074
376	20231116	133800	8010404788	1892	1893	1893	1891	2119
377	20231116	133700	8006397477	1894	1895	1896	1894	3377
378	20231116	133600	7999997667	1895	1896	1896	1895	2119
379	20231116	133500	7995981642	1896	1899	1900	1893	53746
380	20231116	133400	7894104350	1899	1902	1906	1899	25139
381	20231116	133300	7846275092	1904	1900	1904	1896	10121
382	20231116	133200	7827030414	1900	1890	1900	1890	14601
383	20231116	133100	7799377537	1890	1890	1891	1889	7539
384	20231116	133000	7785132478	1889	1889	1889	1889	720
385	20231116	132900	7783772398	1888	1889	1889	1888	709
386	20231116	132800	7782433597	1889	1890	1890	1889	2757
387	20231116	132700	7777225600	1890	1888	1890	1888	19
388	20231116	132600	7777189710	1888	1888	1888	1887	916
389	20231116	132500	7775460664	1889	1890	1890	1889	1499
390	20231116	132400	7772628800	1890	1892	1892	1890	767
391	20231116	132300	7771178038	1892	1895	1895	1892	6020
392	20231116	132200	7759781837	1894	1895	1895	1894	1605
393	20231116	132100	7756741051	1895	1895	1896	1895	2321
394	20231116	132000	7752342004	1895	1893	1895	1892	1314
395	20231116	131900	7749853602	1892	1891	1892	1891	1307
396	20231116	131800	7747380782	1893	1893	1893	1893	4539
397	20231116	131700	7738788455	1891	1886	1891	1885	15912
398	20231116	131600	7708749773	1886	1886	1886	1885	1283
399	20231116	131500	7706331005	1886	1887	1887	1886	3548
400	20231116	131400	7699639115	1887	1887	1887	1887	539
401	20231116	131300	7698622022	1887	1886	1888	1886	949
402	20231116	131200	7696831290	1886	1887	1887	1886	120
403	20231116	131100	7696604917	1886	1886	1887	1886	959
404	20231116	131000	7694796192	1886	1885	1886	1884	978
405	20231116	130900	7692953305	1885	1888	1888	1885	3477
406	20231116	130800	7686395801	1888	1886	1888	1885	3749
407	20231116	130700	7679319523	1885	1884	1886	1884	8478
408	20231116	130600	7663346242	1884	1883	1884	1882	11558
409	20231116	130500	7641582446	1883	1884	1884	1883	1892
410	20231116	130400	7638019530	1883	1884	1884	1883	823
411	20231116	130300	7636469561	1883	1884	1885	1883	1660
412	20231116	130200	7633342449	1884	1886	1886	1884	5804
413	20231116	130100	7622403930	1885	1885	1885	1884	1320
414	20231116	130000	7619916116	1885	1888	1888	1883	3530
415	20231116	125900	7613262010	1888	1887	1889	1883	3235
416	20231116	125800	7607164616	1887	1884	1889	1883	13751
417	20231116	125700	7581224684	1884	1890	1890	1883	10820
418	20231116	125600	7560813881	1889	1891	1891	1889	9414
419	20231116	125500	7543021345	1891	1891	1894	1891	11245
420	20231116	125400	7521753278	1892	1891	1892	1890	7547
421	20231116	125300	7507481627	1890	1893	1893	1890	15704
422	20231116	125200	7477784526	1893	1896	1897	1892	9092
423	20231116	125100	7460567625	1896	1901	1902	1896	32447
424	20231116	125000	7398968497	1900	1901	1902	1900	19738
425	20231116	124900	7361453851	1901	1902	1903	1901	5346
426	20231116	124800	7351287109	1903	1904	1904	1902	3096
427	20231116	124700	7345397294	1904	1903	1904	1902	2092
428	20231116	124600	7341416620	1903	1904	1904	1902	7953
429	20231116	124500	7326279254	1904	1905	1905	1904	2540
430	20231116	124400	7321443084	1904	1906	1906	1904	5182
431	20231116	124300	7311571165	1906	1906	1907	1906	1765
432	20231116	124200	7308206971	1906	1905	1906	1905	543
433	20231116	124100	7307172301	1906	1905	1906	1905	553
434	20231116	124000	7306118535	1904	1906	1907	1904	2580
435	20231116	123900	7301203277	1907	1905	1910	1905	3071
436	20231116	123800	7295347927	1905	1908	1908	1905	7098
437	20231116	123700	7281821369	1908	1908	1908	1906	5359
438	20231116	123600	7271602749	1907	1908	1908	1907	1765
439	20231116	123500	7268235889	1908	1909	1909	1908	1371
440	20231116	123400	7265619681	1908	1909	1910	1908	4257
441	20231116	123300	7257494910	1909	1909	1909	1908	1207
442	20231116	123200	7255191328	1909	1911	1911	1908	3549
443	20231116	123100	7248416401	1912	1912	1912	1912	130
444	20231116	123000	7248167841	1910	1912	1912	1910	504
445	20231116	122900	7247205193	1912	1913	1913	1910	2172
446	20231116	122800	7243053944	1913	1915	1915	1912	1085
447	20231116	122700	7240977520	1915	1912	1915	1912	826
448	20231116	122600	7239398133	1912	1914	1915	1911	4370
449	20231116	122500	7231036719	1915	1915	1915	1915	697
450	20231116	122400	7229701964	1914	1915	1915	1913	704
451	20231116	122300	7228355114	1915	1915	1917	1914	4388
452	20231116	122200	7219945869	1914	1911	1914	1910	2422
453	20231116	122100	7215313200	1910	1908	1910	1908	4069
454	20231116	122000	7207545311	1908	1909	1909	1908	1349
455	20231116	121900	7204970890	1909	1910	1910	1908	7933
456	20231116	121800	7189829548	1910	1909	1910	1909	3245
457	20231116	121700	7183632597	1910	1910	1910	1909	1365
458	20231116	121600	7181026738	1910	1911	1912	1909	4144
459	20231116	121500	7173111305	1911	1911	1914	1911	603
460	20231116	121400	7171957676	1911	1910	1913	1910	1206
461	20231116	121300	7169652878	1909	1908	1910	1908	1461
462	20231116	121200	7166863738	1908	1910	1910	1908	4409
463	20231116	121100	7158448443	1910	1913	1913	1910	1888
464	20231116	121000	7154840939	1911	1916	1916	1910	5342
465	20231116	120900	7144620268	1916	1916	1916	1916	24
466	20231116	120800	7144574284	1916	1916	1917	1916	1314
467	20231116	120700	7142056086	1918	1916	1918	1916	914
468	20231116	120600	7140303916	1918	1919	1919	1916	1491
469	20231116	120500	7137445151	1918	1911	1918	1911	5197
470	20231116	120400	7127498585	1909	1911	1911	1908	18100
471	20231116	120300	7092927815	1911	1915	1915	1911	9863
472	20231116	120200	7074057568	1915	1919	1919	1915	2646
473	20231116	120100	7068990419	1919	1922	1922	1914	18442
474	20231116	120000	7033637960	1922	1921	1922	1920	1191
475	20231116	115900	7031350142	1921	1920	1921	1920	1623
476	20231116	115800	7028233921	1921	1919	1921	1919	3391
477	20231116	115700	7021726590	1919	1917	1919	1917	753
478	20231116	115600	7020282429	1917	1920	1920	1916	7475
479	20231116	115500	7005945326	1920	1921	1923	1920	2140
480	20231116	115400	7001831632	1924	1920	1924	1920	4637
481	20231116	115300	6992927928	1920	1920	1921	1920	2261
482	20231116	115200	6988586803	1921	1922	1922	1920	1802
483	20231116	115100	6985126413	1923	1925	1925	1920	5500
484	20231116	115000	6974555439	1925	1925	1925	1925	1019
485	20231116	114900	6972593864	1925	1925	1926	1925	1115
486	20231116	114800	6970447346	1925	1925	1925	1924	974
487	20231116	114700	6968573359	1925	1920	1925	1920	10940
488	20231116	114600	6947539826	1917	1919	1922	1917	2640
489	20231116	114500	6942476389	1920	1920	1920	1920	23
490	20231116	114400	6942432229	1918	1918	1919	1917	638
491	20231116	114300	6941208539	1917	1918	1918	1917	421
492	20231116	114200	6940401431	1918	1917	1918	1917	1952
493	20231116	114100	6936657651	1918	1918	1918	1916	4794
494	20231116	114000	6927468726	1918	1920	1921	1917	2906
495	20231116	113900	6921892350	1919	1923	1923	1915	9106
496	20231116	113800	6904411514	1924	1925	1926	1919	5008
497	20231116	113700	6894781297	1926	1919	1926	1918	7550
498	20231116	113600	6880270220	1919	1916	1920	1915	2961
499	20231116	113500	6874590966	1913	1914	1916	1913	2816
500	20231116	113400	6869199368	1913	1913	1914	1912	1312
501	20231116	113300	6866688699	1912	1912	1912	1911	2197
502	20231116	113200	6862489522	1911	1912	1914	1911	1380
503	20231116	113100	6859850528	1912	1910	1914	1908	6454
504	20231116	113000	6847520157	1910	1910	1910	1909	2279
505	20231116	112900	6843169011	1910	1909	1911	1909	2766
506	20231116	112800	6837887606	1909	1910	1911	1908	3127
507	20231116	112700	6831917332	1910	1907	1910	1907	1687
508	20231116	112600	6828695735	1908	1907	1908	1906	2317
509	20231116	112500	6824277500	1907	1906	1907	1906	727
510	20231116	112400	6822891320	1906	1907	1907	1905	4931
511	20231116	112300	6813495794	1909	1905	1909	1905	1164
512	20231116	112200	6811276329	1905	1909	1910	1905	17695
513	20231116	112100	6777521423	1909	1909	1910	1908	4803
514	20231116	112000	6768350542	1909	1911	1911	1909	4802
515	20231116	111900	6759177736	1911	1913	1913	1911	3280
516	20231116	111800	6752905075	1913	1906	1915	1906	18575
517	20231116	111700	6717467424	1906	1906	1908	1905	3905
518	20231116	111600	6710023614	1907	1909	1910	1906	4793
519	20231116	111500	6700880578	1908	1905	1911	1905	4963
520	20231116	111400	6691414738	1904	1912	1913	1904	23821
521	20231116	111300	6645946810	1913	1919	1920	1913	12071
522	20231116	111200	6622832200	1921	1920	1923	1916	14544
523	20231116	111100	6594932331	1923	1925	1928	1920	25900
524	20231116	111000	6545122567	1927	1920	1927	1919	15645
525	20231116	110900	6515046526	1919	1915	1920	1915	8393
526	20231116	110800	6498945314	1918	1914	1918	1914	6039
527	20231116	110700	6487380294	1915	1913	1915	1911	3393
528	20231116	110600	6480891632	1915	1912	1915	1911	8665
529	20231116	110500	6464316293	1912	1908	1914	1907	12272
530	20231116	110400	6440893405	1908	1910	1912	1908	9340
531	20231116	110300	6423065142	1909	1921	1921	1908	20517
532	20231116	110200	6383783441	1921	1921	1921	1919	3065
533	20231116	110100	6377897779	1922	1919	1923	1919	9745
534	20231116	110000	6359180666	1918	1912	1919	1912	3469
535	20231116	105900	6352535901	1911	1912	1912	1909	6310
536	20231116	105800	6340480230	1911	1907	1912	1905	11345
537	20231116	105700	6318839347	1907	1919	1919	1906	17576
538	20231116	105600	6285250812	1919	1912	1919	1901	44513
539	20231116	105500	6200344120	1912	1920	1921	1912	31987
540	20231116	105400	6138989473	1920	1929	1930	1920	21517
541	20231116	105300	6097609401	1930	1934	1944	1926	30235
542	20231116	105200	6039071226	1934	1925	1935	1925	7284
543	20231116	105100	6025011259	1926	1928	1930	1925	19213
544	20231116	105000	5987996666	1926	1928	1930	1926	16322
545	20231116	104900	5956534926	1929	1926	1930	1926	1884
546	20231116	104800	5952903470	1926	1933	1934	1926	12319
547	20231116	104700	5929126131	1935	1942	1943	1935	11196
548	20231116	104600	5907410928	1942	1948	1948	1942	10622
549	20231116	104500	5886736214	1949	1941	1950	1939	18632
550	20231116	104400	5850499973	1942	1923	1943	1921	41728
551	20231116	104300	5769955432	1922	1930	1930	1922	46363
552	20231116	104200	5680625598	1930	1934	1935	1930	11351
553	20231116	104100	5658704073	1934	1936	1940	1933	16621
554	20231116	104000	5626530073	1940	1935	1940	1929	89202
555	20231116	103900	5454162212	1935	1940	1940	1935	36729
556	20231116	103800	5382991315	1940	1944	1944	1939	55848
557	20231116	103700	5274558363	1944	1949	1949	1943	23762
558	20231116	103600	5228336615	1950	1954	1954	1948	8317
559	20231116	103500	5212120720	1954	1946	1955	1945	10047
560	20231116	103400	5192546440	1946	1951	1957	1946	16585
561	20231116	103300	5160227952	1951	1958	1959	1949	58689
562	20231116	103200	5045538755	1958	1958	1967	1957	19783
563	20231116	103100	5006763789	1958	1947	1959	1947	18636
564	20231116	103000	4970306166	1948	1951	1953	1945	43814
565	20231116	102900	4884986412	1951	1957	1958	1951	29875
566	20231116	102800	4826592849	1957	1969	1970	1955	44341
567	20231116	102700	4739411939	1969	1955	1977	1955	97231
568	20231116	102600	4548025105	1955	1949	1955	1947	34880
569	20231116	102500	4479976594	1950	1946	1950	1945	20192
570	20231116	102400	4440640528	1949	1955	1955	1943	41074
571	20231116	102300	4360602004	1955	1949	1960	1932	112202
572	20231116	102200	4142153271	1949	1963	1963	1949	122368
573	20231116	102100	3902799587	1963	1965	1969	1961	90449
574	20231116	102000	3725213909	1965	1977	1980	1965	93902
575	20231116	101900	3540099522	1980	1973	1988	1971	65902
576	20231116	101800	3409788429	1971	1982	1984	1971	100967
577	20231116	101700	3210099557	1981	1978	1990	1977	168855
578	20231116	101600	2875151151	1979	1985	1989	1969	108980
579	20231116	101500	2659576479	1985	1966	1995	1964	231098
580	20231116	101400	2201534494	1966	1974	1981	1962	224859
581	20231116	101300	1757754300	1974	1955	1975	1955	252514
582	20231116	101200	1261774427	1956	1930	1965	1926	289781
583	20231116	101100	697942164	1929	1908	1934	1908	74349
584	20231116	101000	555041400	1908	1896	1924	1896	123479
585	20231116	100900	318834459	1898	1888	1898	1882	17392
586	20231116	100800	285967409	1885	1881	1890	1881	14032
587	20231116	100700	259524554	1881	1887	1889	1880	6508
588	20231116	100600	247266128	1887	1893	1893	1885	17126
589	20231116	100500	214934127	1893	1884	1893	1884	17399
590	20231116	100400	182073686	1885	1879	1885	1876	11103
591	20231116	100300	161213224	1878	1878	1884	1875	5373
592	20231116	100200	151131448	1884	1870	1886	1869	29946
593	20231116	100100	94947714	1870	1896	1896	1870	15235
594	20231116	100000	66233593	1896	1870	1896	1869	35359