KissMeData/051980/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	193000	1341828007	1899	1899	1899	1899	6832
3	20231130	192900	1341828007	1899	1899	1899	1899	0
4	20231130	192800	1341828007	1899	1899	1899	1899	0
5	20231130	192700	1341828007	1899	1899	1899	1899	0
6	20231130	192600	1341828007	1899	1899	1899	1899	0
7	20231130	192500	1341828007	1899	1899	1899	1899	0
8	20231130	192400	1341828007	1899	1899	1899	1899	0
9	20231130	192300	1341828007	1899	1899	1899	1899	0
10	20231130	192200	1341828007	1899	1899	1899	1899	0
11	20231130	192100	1341828007	1899	1899	1899	1899	0
12	20231130	192000	1341828007	1899	1899	1899	1899	0
13	20231130	191900	1341828007	1899	1899	1899	1899	0
14	20231130	191800	1341828007	1899	1899	1899	1899	0
15	20231130	191700	1341828007	1899	1899	1899	1899	0
16	20231130	191600	1341828007	1899	1899	1899	1899	0
17	20231130	191500	1341828007	1899	1899	1899	1899	0
18	20231130	191400	1341828007	1899	1899	1899	1899	0
19	20231130	191300	1341828007	1899	1899	1899	1899	0
20	20231130	191200	1341828007	1899	1899	1899	1899	0
21	20231130	191100	1341828007	1899	1899	1899	1899	0
22	20231130	191000	1341828007	1899	1899	1899	1899	0
23	20231130	190900	1341828007	1899	1899	1899	1899	0
24	20231130	190800	1341828007	1899	1899	1899	1899	0
25	20231130	190700	1341828007	1899	1899	1899	1899	0
26	20231130	190600	1341828007	1899	1899	1899	1899	0
27	20231130	190500	1341828007	1899	1899	1899	1899	0
28	20231130	190400	1341828007	1899	1899	1899	1899	0
29	20231130	190300	1341828007	1899	1899	1899	1899	0
30	20231130	190200	1341828007	1899	1899	1899	1899	0
31	20231130	190100	1341828007	1899	1899	1899	1899	0
32	20231130	190000	1341828007	1899	1899	1899	1899	6832
33	20231130	185900	1341828007	1899	1899	1899	1899	0
34	20231130	185800	1341828007	1899	1899	1899	1899	0
35	20231130	185700	1341828007	1899	1899	1899	1899	0
36	20231130	185600	1341828007	1899	1899	1899	1899	0
37	20231130	185500	1341828007	1899	1899	1899	1899	0
38	20231130	185400	1341828007	1899	1899	1899	1899	0
39	20231130	185300	1341828007	1899	1899	1899	1899	0
40	20231130	185200	1341828007	1899	1899	1899	1899	0
41	20231130	185100	1341828007	1899	1899	1899	1899	0
42	20231130	185000	1341828007	1899	1899	1899	1899	0
43	20231130	184900	1341828007	1899	1899	1899	1899	0
44	20231130	184800	1341828007	1899	1899	1899	1899	0
45	20231130	184700	1341828007	1899	1899	1899	1899	0
46	20231130	184600	1341828007	1899	1899	1899	1899	0
47	20231130	184500	1341828007	1899	1899	1899	1899	0
48	20231130	184400	1341828007	1899	1899	1899	1899	0
49	20231130	184300	1341828007	1899	1899	1899	1899	0
50	20231130	184200	1341828007	1899	1899	1899	1899	0
51	20231130	184100	1341828007	1899	1899	1899	1899	0
52	20231130	184000	1341828007	1899	1899	1899	1899	0
53	20231130	183900	1341828007	1899	1899	1899	1899	0
54	20231130	183800	1341828007	1899	1899	1899	1899	0
55	20231130	183700	1341828007	1899	1899	1899	1899	0
56	20231130	183600	1341828007	1899	1899	1899	1899	0
57	20231130	183500	1341828007	1899	1899	1899	1899	0
58	20231130	183400	1341828007	1899	1899	1899	1899	0
59	20231130	183300	1341828007	1899	1899	1899	1899	0
60	20231130	183200	1341828007	1899	1899	1899	1899	0
61	20231130	183100	1341828007	1899	1899	1899	1899	0
62	20231130	183000	1341828007	1899	1899	1899	1899	6832
63	20231130	182900	1341828007	1899	1899	1899	1899	0
64	20231130	182800	1341828007	1899	1899	1899	1899	0
65	20231130	182700	1341828007	1899	1899	1899	1899	0
66	20231130	182600	1341828007	1899	1899	1899	1899	0
67	20231130	182500	1341828007	1899	1899	1899	1899	0
68	20231130	182400	1341828007	1899	1899	1899	1899	0
69	20231130	182300	1341828007	1899	1899	1899	1899	0
70	20231130	182200	1341828007	1899	1899	1899	1899	0
71	20231130	182100	1341828007	1899	1899	1899	1899	0
72	20231130	182000	1341828007	1899	1899	1899	1899	0
73	20231130	181900	1341828007	1899	1899	1899	1899	0
74	20231130	181800	1341828007	1899	1899	1899	1899	0
75	20231130	181700	1341828007	1899	1899	1899	1899	0
76	20231130	181600	1341828007	1899	1899	1899	1899	0
77	20231130	181500	1341828007	1899	1899	1899	1899	0
78	20231130	181400	1341828007	1899	1899	1899	1899	0
79	20231130	181300	1341828007	1899	1899	1899	1899	0
80	20231130	181200	1341828007	1899	1899	1899	1899	0
81	20231130	181100	1341828007	1899	1899	1899	1899	0
82	20231130	181000	1341828007	1899	1899	1899	1899	0
83	20231130	180900	1341828007	1899	1899	1899	1899	0
84	20231130	180800	1341828007	1899	1899	1899	1899	0
85	20231130	180700	1341828007	1899	1899	1899	1899	0
86	20231130	180600	1341828007	1899	1899	1899	1899	0
87	20231130	180500	1341828007	1899	1899	1899	1899	0
88	20231130	180400	1341828007	1899	1899	1899	1899	0
89	20231130	180300	1341828007	1899	1899	1899	1899	0
90	20231130	180200	1341828007	1899	1899	1899	1899	0
91	20231130	180100	1341828007	1899	1899	1899	1899	0
92	20231130	180000	1341828007	1899	1899	1899	1899	6832
93	20231130	175900	1341828007	1899	1899	1899	1899	0
94	20231130	175800	1341828007	1899	1899	1899	1899	0
95	20231130	175700	1341828007	1899	1899	1899	1899	0
96	20231130	175600	1341828007	1899	1899	1899	1899	0
97	20231130	175500	1341828007	1899	1899	1899	1899	0
98	20231130	175400	1341828007	1899	1899	1899	1899	0
99	20231130	175300	1341828007	1899	1899	1899	1899	0
100	20231130	175200	1341828007	1899	1899	1899	1899	0
101	20231130	175100	1341828007	1899	1899	1899	1899	0
102	20231130	175000	1341828007	1899	1899	1899	1899	0
103	20231130	174900	1341828007	1899	1899	1899	1899	0
104	20231130	174800	1341828007	1899	1899	1899	1899	0
105	20231130	174700	1341828007	1899	1899	1899	1899	0
106	20231130	174600	1341828007	1899	1899	1899	1899	0
107	20231130	174500	1341828007	1899	1899	1899	1899	0
108	20231130	174400	1341828007	1899	1899	1899	1899	0
109	20231130	174300	1341828007	1899	1899	1899	1899	0
110	20231130	174200	1341828007	1899	1899	1899	1899	0
111	20231130	174100	1341828007	1899	1899	1899	1899	0
112	20231130	174000	1341828007	1899	1899	1899	1899	0
113	20231130	173900	1341828007	1899	1899	1899	1899	0
114	20231130	173800	1341828007	1899	1899	1899	1899	0
115	20231130	173700	1341828007	1899	1899	1899	1899	0
116	20231130	173600	1341828007	1899	1899	1899	1899	0
117	20231130	173500	1341828007	1899	1899	1899	1899	0
118	20231130	173400	1341828007	1899	1899	1899	1899	0
119	20231130	173300	1341828007	1899	1899	1899	1899	0
120	20231130	173200	1341828007	1899	1899	1899	1899	0
121	20231130	173100	1341828007	1899	1899	1899	1899	0
122	20231130	173000	1341828007	1899	1899	1899	1899	6832
123	20231130	172900	1341828007	1899	1899	1899	1899	0
124	20231130	172800	1341828007	1899	1899	1899	1899	0
125	20231130	172700	1341828007	1899	1899	1899	1899	0
126	20231130	172600	1341828007	1899	1899	1899	1899	0
127	20231130	172500	1341828007	1899	1899	1899	1899	0
128	20231130	172400	1341828007	1899	1899	1899	1899	0
129	20231130	172300	1341828007	1899	1899	1899	1899	0
130	20231130	172200	1341828007	1899	1899	1899	1899	0
131	20231130	172100	1341828007	1899	1899	1899	1899	0
132	20231130	172000	1341828007	1899	1899	1899	1899	0
133	20231130	171900	1341828007	1899	1899	1899	1899	0
134	20231130	171800	1341828007	1899	1899	1899	1899	0
135	20231130	171700	1341828007	1899	1899	1899	1899	0
136	20231130	171600	1341828007	1899	1899	1899	1899	0
137	20231130	171500	1341828007	1899	1899	1899	1899	0
138	20231130	171400	1341828007	1899	1899	1899	1899	0
139	20231130	171300	1341828007	1899	1899	1899	1899	0
140	20231130	171200	1341828007	1899	1899	1899	1899	0
141	20231130	171100	1341828007	1899	1899	1899	1899	0
142	20231130	171000	1341828007	1899	1899	1899	1899	0
143	20231130	170900	1341828007	1899	1899	1899	1899	0
144	20231130	170800	1341828007	1899	1899	1899	1899	0
145	20231130	170700	1341828007	1899	1899	1899	1899	0
146	20231130	170600	1341828007	1899	1899	1899	1899	0
147	20231130	170500	1341828007	1899	1899	1899	1899	0
148	20231130	170400	1341828007	1899	1899	1899	1899	0
149	20231130	170300	1341828007	1899	1899	1899	1899	0
150	20231130	170200	1341828007	1899	1899	1899	1899	0
151	20231130	170100	1341828007	1899	1899	1899	1899	0
152	20231130	170000	1341828007	1899	1899	1899	1899	6832
153	20231130	165900	1341828007	1899	1899	1899	1899	0
154	20231130	165800	1341828007	1899	1899	1899	1899	0
155	20231130	165700	1341828007	1899	1899	1899	1899	0
156	20231130	165600	1341828007	1899	1899	1899	1899	0
157	20231130	165500	1341828007	1899	1899	1899	1899	0
158	20231130	165400	1341828007	1899	1899	1899	1899	0
159	20231130	165300	1341828007	1899	1899	1899	1899	0
160	20231130	165200	1341828007	1899	1899	1899	1899	0
161	20231130	165100	1341828007	1899	1899	1899	1899	0
162	20231130	165000	1341828007	1899	1899	1899	1899	0
163	20231130	164900	1341828007	1899	1899	1899	1899	0
164	20231130	164800	1341828007	1899	1899	1899	1899	0
165	20231130	164700	1341828007	1899	1899	1899	1899	0
166	20231130	164600	1341828007	1899	1899	1899	1899	0
167	20231130	164500	1341828007	1899	1899	1899	1899	0
168	20231130	164400	1341828007	1899	1899	1899	1899	0
169	20231130	164300	1341828007	1899	1899	1899	1899	0
170	20231130	164200	1341828007	1899	1899	1899	1899	0
171	20231130	164100	1341828007	1899	1899	1899	1899	0
172	20231130	164000	1341828007	1899	1899	1899	1899	0
173	20231130	163900	1341828007	1899	1899	1899	1899	0
174	20231130	163800	1341828007	1899	1899	1899	1899	0
175	20231130	163700	1341828007	1899	1899	1899	1899	0
176	20231130	163600	1341828007	1899	1899	1899	1899	0
177	20231130	163500	1341828007	1899	1899	1899	1899	0
178	20231130	163400	1341828007	1899	1899	1899	1899	0
179	20231130	163300	1341828007	1899	1899	1899	1899	0
180	20231130	163200	1341828007	1899	1899	1899	1899	0
181	20231130	163100	1341828007	1899	1899	1899	1899	0
182	20231130	163000	1341828007	1899	1899	1899	1899	6832
183	20231130	162900	1341828007	1899	1899	1899	1899	0
184	20231130	162800	1341828007	1899	1899	1899	1899	0
185	20231130	162700	1341828007	1899	1899	1899	1899	0
186	20231130	162600	1341828007	1899	1899	1899	1899	0
187	20231130	162500	1341828007	1899	1899	1899	1899	0
188	20231130	162400	1341828007	1899	1899	1899	1899	0
189	20231130	162300	1341828007	1899	1899	1899	1899	0
190	20231130	162200	1341828007	1899	1899	1899	1899	0
191	20231130	162100	1341828007	1899	1899	1899	1899	0
192	20231130	162000	1341828007	1899	1899	1899	1899	0
193	20231130	161900	1341828007	1899	1899	1899	1899	0
194	20231130	161800	1341828007	1899	1899	1899	1899	0
195	20231130	161700	1341828007	1899	1899	1899	1899	0
196	20231130	161600	1341828007	1899	1899	1899	1899	0
197	20231130	161500	1341828007	1899	1899	1899	1899	0
198	20231130	161400	1341828007	1899	1899	1899	1899	0
199	20231130	161300	1341828007	1899	1899	1899	1899	0
200	20231130	161200	1341828007	1899	1899	1899	1899	0
201	20231130	161100	1341828007	1899	1899	1899	1899	0
202	20231130	161000	1341828007	1899	1899	1899	1899	0
203	20231130	160900	1341828007	1899	1899	1899	1899	0
204	20231130	160800	1341828007	1899	1899	1899	1899	0
205	20231130	160700	1341828007	1899	1899	1899	1899	0
206	20231130	160600	1341828007	1899	1899	1899	1899	0
207	20231130	160500	1341828007	1899	1899	1899	1899	0
208	20231130	160400	1341828007	1899	1899	1899	1899	0
209	20231130	160300	1341828007	1899	1899	1899	1899	0
210	20231130	160200	1341828007	1899	1899	1899	1899	0
211	20231130	160100	1341828007	1899	1899	1899	1899	0
212	20231130	160000	1341828007	1899	1899	1899	1899	6832
213	20231130	155900	1341828007	1899	1899	1899	1899	0
214	20231130	155800	1341828007	1899	1899	1899	1899	0
215	20231130	155700	1341828007	1899	1899	1899	1899	0
216	20231130	155600	1341828007	1899	1899	1899	1899	0
217	20231130	155500	1341828007	1899	1899	1899	1899	0
218	20231130	155400	1341828007	1899	1899	1899	1899	0
219	20231130	155300	1341828007	1899	1899	1899	1899	0
220	20231130	155200	1341828007	1899	1899	1899	1899	0
221	20231130	155100	1341828007	1899	1899	1899	1899	0
222	20231130	155000	1341828007	1899	1899	1899	1899	0
223	20231130	154900	1341828007	1899	1899	1899	1899	0
224	20231130	154800	1341828007	1899	1899	1899	1899	0
225	20231130	154700	1341828007	1899	1899	1899	1899	0
226	20231130	154600	1341828007	1899	1899	1899	1899	0
227	20231130	154500	1341828007	1899	1899	1899	1899	0
228	20231130	154400	1341828007	1899	1899	1899	1899	0
229	20231130	154300	1341828007	1899	1899	1899	1899	0
230	20231130	154200	1341828007	1899	1899	1899	1899	0
231	20231130	154100	1341828007	1899	1899	1899	1899	0
232	20231130	154000	1341828007	1899	1899	1899	1899	0
233	20231130	153900	1341828007	1899	1899	1899	1899	0
234	20231130	153800	1341828007	1899	1899	1899	1899	0
235	20231130	153700	1341828007	1899	1899	1899	1899	0
236	20231130	153600	1341828007	1899	1899	1899	1899	0
237	20231130	153500	1341828007	1899	1899	1899	1899	0
238	20231130	153400	1341828007	1899	1899	1899	1899	0
239	20231130	153300	1341828007	1899	1899	1899	1899	0
240	20231130	153200	1341828007	1899	1899	1899	1899	0
241	20231130	153100	1341828007	1899	1899	1899	1899	0
242	20231130	153000	1341828007	1899	1899	1899	1899	13664
243	20231130	152900	1328854039	1899	1899	1899	1899	0
244	20231130	152800	1328854039	1899	1899	1899	1899	0
245	20231130	152700	1328854039	1899	1899	1899	1899	0
246	20231130	152600	1328854039	1899	1899	1899	1899	0
247	20231130	152500	1328854039	1899	1899	1899	1899	0
248	20231130	152400	1328854039	1899	1899	1899	1899	0
249	20231130	152300	1328854039	1899	1899	1899	1899	0
250	20231130	152200	1328854039	1899	1899	1899	1899	0
251	20231130	152100	1328854039	1899	1899	1899	1899	0
252	20231130	152000	1328854039	1899	1899	1899	1899	0
253	20231130	151900	1328854039	1899	1899	1905	1899	4684
254	20231130	151800	1319954388	1900	1898	1900	1898	3238
255	20231130	151700	1313804236	1897	1896	1897	1896	2107
256	20231130	151600	1309807371	1897	1896	1897	1896	1500
257	20231130	151500	1306963268	1897	1897	1897	1896	5947
258	20231130	151400	1295686060	1899	1898	1899	1896	7321
259	20231130	151300	1281794936	1900	1900	1900	1898	5012
260	20231130	151200	1272279260	1900	1905	1905	1900	628
261	20231130	151100	1271084635	1905	1900	1905	1900	917
262	20231130	151000	1269337755	1899	1899	1899	1899	0
263	20231130	150900	1269337755	1899	1899	1899	1898	2685
264	20231130	150800	1264241253	1899	1899	1899	1899	513
265	20231130	150700	1263267066	1899	1904	1904	1899	1587
266	20231130	150600	1260252829	1904	1904	1905	1899	30612
267	20231130	150500	1202060099	1905	1906	1906	1904	3066
268	20231130	150400	1196221560	1906	1909	1909	1906	750
269	20231130	150300	1194789960	1909	1909	1909	1909	1
270	20231130	150200	1194788051	1905	1910	1910	1905	2
271	20231130	150100	1194784236	1910	1910	1910	1910	1
272	20231130	150000	1194782326	1910	1910	1910	1910	70
273	20231130	145900	1194648626	1910	1903	1910	1903	2346
274	20231130	145800	1190183124	1902	1903	1903	1902	3068
275	20231130	145700	1184344789	1903	1903	1903	1903	1
276	20231130	145600	1184342886	1902	1903	1904	1902	3958
277	20231130	145500	1176811966	1904	1910	1910	1904	186
278	20231130	145400	1176457273	1904	1904	1904	1904	1539
279	20231130	145300	1173527017	1904	1910	1910	1904	3533
280	20231130	145200	1166797193	1910	1910	1910	1910	0
281	20231130	145100	1166797193	1910	1910	1910	1910	0
282	20231130	145000	1166797193	1910	1905	1910	1905	17
283	20231130	144900	1166764728	1910	1910	1910	1910	0
284	20231130	144800	1166764728	1910	1910	1910	1910	100
285	20231130	144700	1166573728	1905	1905	1905	1905	0
286	20231130	144600	1166573728	1905	1905	1905	1905	65
287	20231130	144500	1166449903	1910	1910	1910	1910	1
288	20231130	144400	1166447993	1909	1909	1909	1909	79
289	20231130	144300	1166297182	1909	1909	1909	1909	31
290	20231130	144200	1166238003	1908	1908	1908	1908	0
291	20231130	144100	1166238003	1908	1908	1908	1908	1
292	20231130	144000	1166236095	1902	1902	1902	1902	0
293	20231130	143900	1166236095	1902	1902	1902	1902	0
294	20231130	143800	1166236095	1902	1902	1902	1902	0
295	20231130	143700	1166236095	1902	1902	1902	1902	0
296	20231130	143600	1166236095	1902	1902	1902	1902	1616
297	20231130	143500	1163162463	1910	1910	1910	1910	100
298	20231130	143400	1162971463	1910	1910	1910	1910	11
299	20231130	143300	1162950453	1909	1909	1909	1909	1
300	20231130	143200	1162948544	1909	1909	1909	1909	20
301	20231130	143100	1162910364	1909	1909	1909	1909	101
302	20231130	143000	1162717555	1909	1909	1909	1909	791
303	20231130	142900	1161207536	1909	1909	1909	1909	10
304	20231130	142800	1161188446	1909	1909	1909	1902	1769
305	20231130	142700	1157821604	1909	1909	1909	1909	0
306	20231130	142600	1157821604	1909	1909	1909	1909	30
307	20231130	142500	1157764334	1909	1909	1909	1909	0
308	20231130	142400	1157764334	1909	1909	1909	1909	143
309	20231130	142300	1157491347	1902	1902	1902	1902	100
310	20231130	142200	1157301147	1902	1903	1903	1902	1000
311	20231130	142100	1155398345	1909	1909	1909	1909	0
312	20231130	142000	1155398345	1909	1909	1909	1909	10
313	20231130	141900	1155379255	1908	1908	1908	1908	823
314	20231130	141800	1153808971	1900	1908	1908	1900	2
315	20231130	141700	1153805163	1900	1900	1900	1900	0
316	20231130	141600	1153805163	1900	1903	1903	1900	231
317	20231130	141500	1153366260	1900	1900	1900	1900	0
318	20231130	141400	1153366260	1900	1900	1900	1900	1
319	20231130	141300	1153364360	1908	1908	1908	1908	1
320	20231130	141200	1153362452	1908	1908	1908	1908	1
321	20231130	141100	1153360544	1909	1909	1909	1909	0
322	20231130	141000	1153360544	1909	1900	1909	1900	1821
323	20231130	140900	1149896855	1900	1903	1904	1900	1250
324	20231130	140800	1147521264	1900	1900	1900	1900	0
325	20231130	140700	1147521264	1900	1900	1900	1900	0
326	20231130	140600	1147521264	1900	1900	1900	1900	0
327	20231130	140500	1147521264	1900	1900	1900	1900	0
328	20231130	140400	1147521264	1900	1901	1901	1900	1950
329	20231130	140300	1143815768	1900	1905	1911	1900	6632
330	20231130	140200	1131213963	1902	1902	1902	1902	1
331	20231130	140100	1131212061	1905	1903	1905	1902	705
332	20231130	140000	1129871147	1902	1903	1911	1900	11602
333	20231130	135900	1107818046	1911	1911	1911	1911	3
334	20231130	135800	1107812313	1902	1906	1906	1902	8722
335	20231130	135700	1091196826	1905	1906	1906	1905	2301
336	20231130	135600	1086811418	1910	1910	1911	1910	3014
337	20231130	135500	1081054677	1911	1910	1912	1910	34
338	20231130	135400	1080989705	1912	1912	1912	1912	2
339	20231130	135300	1080985881	1912	1911	1912	1911	873
340	20231130	135200	1079317576	1911	1911	1911	1911	0
341	20231130	135100	1079317576	1911	1911	1911	1911	56
342	20231130	135000	1079210560	1911	1911	1911	1911	0
343	20231130	134900	1079210560	1911	1910	1911	1910	444
344	20231130	134800	1078362225	1910	1910	1910	1910	1
345	20231130	134700	1078360315	1910	1910	1910	1910	696
346	20231130	134600	1077030955	1910	1910	1910	1910	250
347	20231130	134500	1076553455	1910	1910	1910	1910	101
348	20231130	134400	1076360545	1910	1910	1910	1910	0
349	20231130	134300	1076360545	1910	1910	1910	1910	27
350	20231130	134200	1076308975	1906	1906	1906	1905	1803
351	20231130	134100	1072873057	1910	1909	1910	1906	297
352	20231130	134000	1072306087	1909	1909	1909	1909	962
353	20231130	133900	1070469629	1909	1909	1909	1909	3
354	20231130	133800	1070463902	1909	1909	1909	1909	1
355	20231130	133700	1070461993	1909	1906	1909	1902	1300
356	20231130	133600	1067986936	1906	1909	1909	1906	34
357	20231130	133500	1067922129	1906	1906	1909	1906	156
358	20231130	133400	1067624772	1906	1907	1907	1906	791
359	20231130	133300	1066116763	1909	1909	1909	1907	1103
360	20231130	133200	1064011390	1909	1909	1909	1909	11
361	20231130	133100	1063990391	1909	1909	1909	1909	0
362	20231130	133000	1063990391	1909	1909	1910	1909	147
363	20231130	132900	1063709767	1909	1909	1910	1909	949
364	20231130	132800	1061898125	1909	1909	1909	1909	59
365	20231130	132700	1061785494	1909	1908	1909	1907	987
366	20231130	132600	1059902346	1909	1906	1909	1906	1411
367	20231130	132500	1057210268	1906	1903	1906	1903	128
368	20231130	132400	1056966418	1903	1905	1905	1903	14
369	20231130	132300	1056939751	1905	1903	1905	1903	172
370	20231130	132200	1056612433	1903	1903	1903	1903	220
371	20231130	132100	1056193773	1903	1902	1903	1902	627
372	20231130	132000	1055001087	1904	1904	1904	1904	200
373	20231130	131900	1054620287	1905	1905	1905	1905	0
374	20231130	131800	1054620287	1905	1905	1905	1905	0
375	20231130	131700	1054620287	1905	1905	1905	1905	11
376	20231130	131600	1054599332	1905	1904	1905	1904	227
377	20231130	131500	1054167063	1904	1904	1905	1904	1137
378	20231130	131400	1052001219	1904	1904	1904	1904	2
379	20231130	131300	1051997411	1904	1904	1904	1900	744
380	20231130	131200	1050583757	1905	1905	1905	1905	10
381	20231130	131100	1050564707	1905	1905	1905	1905	5
382	20231130	131000	1050555182	1905	1905	1905	1905	108
383	20231130	130900	1050349442	1905	1900	1905	1900	454
384	20231130	130800	1049486822	1905	1905	1905	1905	5
385	20231130	130700	1049477297	1905	1905	1905	1905	0
386	20231130	130600	1049477297	1905	1905	1905	1905	0
387	20231130	130500	1049477297	1905	1905	1905	1905	4
388	20231130	130400	1049469677	1905	1905	1905	1905	0
389	20231130	130300	1049469677	1905	1905	1905	1905	0
390	20231130	130200	1049469677	1905	1905	1905	1905	0
391	20231130	130100	1049469677	1905	1905	1905	1905	100
392	20231130	130000	1049279177	1905	1905	1905	1905	0
393	20231130	125900	1049279177	1905	1905	1905	1905	0
394	20231130	125800	1049279177	1905	1905	1905	1905	0
395	20231130	125700	1049279177	1905	1905	1905	1905	1
396	20231130	125600	1049277272	1897	1897	1897	1897	0
397	20231130	125500	1049277272	1897	1904	1904	1897	6488
398	20231130	125400	1036950006	1904	1904	1904	1904	0
399	20231130	125300	1036950006	1904	1904	1904	1904	8
400	20231130	125200	1036934774	1904	1904	1904	1904	28
401	20231130	125100	1036881462	1900	1900	1900	1900	11
402	20231130	125000	1036860562	1904	1901	1904	1898	636
403	20231130	124900	1035652702	1904	1904	1904	1904	33
404	20231130	124800	1035589870	1904	1904	1904	1904	9
405	20231130	124700	1035572734	1904	1904	1904	1904	120
406	20231130	124600	1035344254	1904	1904	1904	1904	0
407	20231130	124500	1035344254	1904	1904	1904	1904	300
408	20231130	124400	1034773054	1904	1904	1904	1904	0
409	20231130	124300	1034773054	1904	1904	1904	1904	100
410	20231130	124200	1034582654	1904	1904	1904	1900	9089
411	20231130	124100	1017277954	1905	1905	1905	1905	1801
412	20231130	124000	1013847049	1905	1905	1905	1905	19
413	20231130	123900	1013810854	1905	1899	1905	1899	1101
414	20231130	123800	1011720049	1899	1905	1905	1899	1902
415	20231130	123700	1008108144	1899	1901	1901	1899	1896
416	20231130	123600	1004506738	1907	1907	1907	1907	1
417	20231130	123500	1004504831	1907	1907	1908	1907	2100
418	20231130	123400	1000500041	1906	1906	1906	1906	39
419	20231130	123300	1000425707	1904	1904	1904	1904	3739
420	20231130	123200	993306651	1904	1904	1904	1904	1
421	20231130	123100	993304747	1899	1898	1899	1898	2
422	20231130	123000	993300950	1904	1900	1904	1898	3498
423	20231130	122900	986642794	1900	1900	1900	1900	401
424	20231130	122800	985880894	1900	1900	1900	1900	150
425	20231130	122700	985595894	1896	1896	1896	1896	290
426	20231130	122600	985046054	1896	1898	1898	1895	5126
427	20231130	122500	975327117	1896	1898	1898	1896	5792
428	20231130	122400	964336207	1898	1898	1898	1897	1711
429	20231130	122300	961089810	1898	1898	1898	1898	300
430	20231130	122200	960520410	1902	1898	1902	1898	501
431	20231130	122100	959569508	1898	1898	1898	1898	116
432	20231130	122000	959349340	1901	1900	1901	1900	12
433	20231130	121900	959326538	1900	1900	1900	1900	0
434	20231130	121800	959326538	1900	1902	1902	1900	3
435	20231130	121700	959320836	1897	1898	1898	1897	600
436	20231130	121600	958182123	1898	1898	1899	1898	499
437	20231130	121500	957235020	1897	1897	1897	1897	1039
438	20231130	121400	955264037	1897	1904	1904	1896	3215
439	20231130	121300	949165170	1898	1898	1898	1898	1
440	20231130	121200	949163272	1904	1899	1904	1899	684
441	20231130	121100	947860941	1904	1900	1904	1900	128
442	20231130	121000	947617269	1897	1898	1898	1897	12
443	20231130	120900	947594503	1897	1904	1904	1897	1177
444	20231130	120800	945353502	1904	1904	1904	1895	5211
445	20231130	120700	935475772	1896	1896	1896	1896	184
446	20231130	120600	935126908	1905	1896	1905	1896	840
447	20231130	120500	933534251	1896	1906	1906	1896	946
448	20231130	120400	931731185	1906	1900	1906	1900	2
449	20231130	120300	931727379	1896	1897	1900	1896	4986
450	20231130	120200	922272533	1898	1900	1900	1898	3631
451	20231130	120100	915379601	1900	1903	1903	1900	9000
452	20231130	120000	898275278	1902	1902	1902	1902	15
453	20231130	115900	898246748	1902	1902	1902	1902	100
454	20231130	115800	898056548	1905	1905	1909	1902	711
455	20231130	115700	896702447	1909	1909	1909	1909	73
456	20231130	115600	896563090	1904	1906	1906	1904	2155
457	20231130	115500	892458543	1908	1908	1908	1908	0
458	20231130	115400	892458543	1908	1908	1908	1908	20
459	20231130	115300	892420383	1907	1908	1908	1907	1438
460	20231130	115200	889678115	1908	1908	1908	1908	10
461	20231130	115100	889659035	1908	1908	1908	1908	400
462	20231130	115000	888895835	1908	1909	1909	1908	260
463	20231130	114900	888399753	1908	1909	1909	1908	727
464	20231130	114800	887012335	1912	1911	1912	1910	196
465	20231130	114700	886637873	1912	1912	1922	1912	1172
466	20231130	114600	884396846	1924	1912	1924	1912	524
467	20231130	114500	883388958	1925	1925	1925	1925	339
468	20231130	114400	882736383	1925	1925	1925	1925	0
469	20231130	114300	882736383	1925	1921	1925	1921	838
470	20231130	114200	881123619	1913	1913	1913	1913	1028
471	20231130	114100	879157055	1912	1912	1912	1912	3
472	20231130	114000	879151319	1912	1913	1913	1912	64
473	20231130	113900	879028923	1925	1925	1925	1925	210
474	20231130	113800	878624673	1928	1928	1928	1928	100
475	20231130	113700	878431873	1928	1921	1928	1921	841
476	20231130	113600	876814288	1926	1922	1926	1921	854
477	20231130	113500	875172654	1922	1919	1922	1912	718
478	20231130	113400	873794195	1919	1919	1919	1919	5
479	20231130	113300	873784600	1920	1918	1920	1918	992
480	20231130	113200	871881942	1905	1922	1922	1905	967
481	20231130	113100	870039166	1922	1913	1922	1913	4425
482	20231130	113000	861569908	1912	1912	1912	1912	52
483	20231130	112900	861470484	1912	1906	1912	1906	601
484	20231130	112800	860321378	1910	1910	1912	1910	523
485	20231130	112700	859321660	1910	1910	1910	1910	1
486	20231130	112600	859319750	1910	1910	1910	1910	0
487	20231130	112500	859319750	1910	1910	1910	1910	1
488	20231130	112400	859317840	1902	1912	1912	1902	792
489	20231130	112300	857807901	1912	1912	1912	1912	108
490	20231130	112200	857601405	1907	1913	1914	1907	447
491	20231130	112100	856746299	1907	1907	1907	1907	711
492	20231130	112000	855390422	1905	1907	1907	1905	1426
493	20231130	111900	852671144	1910	1909	1910	1907	2003
494	20231130	111800	848849620	1909	1909	1909	1909	1803
495	20231130	111700	845407693	1909	1913	1913	1909	360
496	20231130	111600	844720417	1914	1912	1914	1912	559
497	20231130	111500	843650495	1911	1912	1912	1911	1070
498	20231130	111400	841604725	1913	1914	1923	1913	5274
499	20231130	111300	831510335	1915	1915	1915	1915	1
500	20231130	111200	831508420	1924	1925	1925	1914	22
501	20231130	111100	831466291	1913	1927	1927	1913	5
502	20231130	111000	831456712	1930	1912	1930	1912	2
503	20231130	110900	831452870	1909	1909	1909	1909	1
504	20231130	110800	831450961	1912	1900	1912	1900	6411
505	20231130	110700	819221870	1900	1900	1901	1896	1850
506	20231130	110600	815711124	1900	1899	1900	1898	1450
507	20231130	110500	812956655	1900	1904	1904	1900	1764
508	20231130	110400	809601738	1900	1904	1904	1898	2335
509	20231130	110300	805158996	1904	1916	1916	1894	22735
510	20231130	110200	762059496	1898	1922	1922	1898	19511
511	20231130	110100	724956915	1909	1918	1921	1909	9376
512	20231130	110000	707032101	1915	1920	1920	1915	2190
513	20231130	105900	702835648	1920	1920	1920	1920	13
514	20231130	105800	702810688	1923	1923	1923	1923	15
515	20231130	105700	702781843	1923	1920	1923	1915	234
516	20231130	105600	702333710	1923	1923	1923	1920	1790
517	20231130	105500	698896141	1923	1935	1935	1923	1020
518	20231130	105400	696933300	1935	1935	1935	1935	0
519	20231130	105300	696933300	1935	1925	1935	1924	383
520	20231130	105200	696196027	1936	1936	1936	1936	0
521	20231130	105100	696196027	1936	1936	1940	1936	1001
522	20231130	105000	694255182	1940	1940	1940	1940	0
523	20231130	104900	694255182	1940	1940	1940	1930	1412
524	20231130	104800	691519782	1940	1935	1953	1935	1713
525	20231130	104700	688191140	1935	1936	1936	1935	1987
526	20231130	104600	684345993	1961	1961	1961	1959	5311
527	20231130	104500	673934175	1935	1926	1972	1926	613
528	20231130	104400	672747562	1992	1920	1992	1920	25030
529	20231130	104300	623441882	1920	1899	1920	1896	7176
530	20231130	104200	609809318	1897	1901	1901	1897	10319
531	20231130	104100	590217289	1901	1916	1916	1901	6070
532	20231130	104000	578673924	1916	1916	1916	1916	420
533	20231130	103900	577869204	1917	1913	1917	1900	5315
534	20231130	103800	567754875	1913	1914	1918	1900	16177
535	20231130	103700	536986525	1921	1916	1921	1910	4483
536	20231130	103600	528410413	1923	1923	1923	1923	1
537	20231130	103500	528408490	1920	1922	1923	1914	6500
538	20231130	103400	515956151	1923	1930	1940	1922	3730
539	20231130	103300	508769458	1940	1942	1942	1930	5376
540	20231130	103200	498383731	1931	1939	1939	1931	1591
541	20231130	103100	495306087	1944	1944	1944	1944	0
542	20231130	103000	495306087	1944	1943	1944	1939	1077
543	20231130	102900	493217098	1944	1949	1949	1941	3416
544	20231130	102800	486577425	1950	1950	1950	1950	6
545	20231130	102700	486565725	1956	1954	1956	1949	1155
546	20231130	102600	484312502	1956	1954	1956	1954	41
547	20231130	102500	484232386	1956	1957	1957	1956	167
548	20231130	102400	483905717	1957	1948	1957	1947	222
549	20231130	102300	483473367	1948	1947	1948	1947	63
550	20231130	102200	483350704	1947	1947	1947	1947	10
551	20231130	102100	483331234	1947	1947	1947	1943	25
552	20231130	102000	483282651	1942	1942	1947	1942	52
553	20231130	101900	483181662	1948	1948	1949	1948	55
554	20231130	101800	483074477	1949	1943	1949	1940	1889
555	20231130	101700	479403554	1949	1952	1952	1944	566
556	20231130	101600	478300573	1952	1962	1962	1949	2095
557	20231130	101500	474212607	1952	1964	1964	1952	11000
558	20231130	101400	452689057	1973	1975	1975	1965	552
559	20231130	101300	451604333	1975	1970	1975	1965	1385
560	20231130	101200	448880737	1977	1977	1977	1977	0
561	20231130	101100	448880737	1977	1969	1978	1968	217
562	20231130	101000	448453612	1976	1980	1980	1976	10
563	20231130	100900	448433832	1980	1972	1980	1968	542
564	20231130	100800	447366033	1982	1971	1982	1971	3708
565	20231130	100700	440020784	1982	1982	1982	1982	0
566	20231130	100600	440020784	1982	1981	1982	1981	2662
567	20231130	100500	434744945	1982	1982	1982	1982	0
568	20231130	100400	434744945	1982	1982	1982	1980	1371
569	20231130	100300	432027629	1982	1971	1982	1971	151
570	20231130	100200	431729997	1979	1979	1979	1979	1000
571	20231130	100100	429750997	1983	1979	1983	1971	552
572	20231130	100000	428658393	1983	1982	1983	1982	1000
573	20231130	095900	426675943	1977	1976	1977	1976	1610
574	20231130	095800	423493973	1982	1977	1982	1970	6401
575	20231130	095700	410849434	1983	1983	1983	1983	10
576	20231130	095600	410829604	1983	1986	1986	1975	3450
577	20231130	095500	404011693	1988	1990	1990	1984	2855
578	20231130	095400	398343837	1986	1989	1989	1986	2080
579	20231130	095300	394209954	1989	1984	1990	1984	4695
580	20231130	095200	384887456	1984	1982	1984	1982	2063
581	20231130	095100	380797588	1982	1975	1982	1975	3209
582	20231130	095000	374442091	1975	1975	1975	1975	55
583	20231130	094900	374333466	1975	1975	1975	1975	1
584	20231130	094800	374331491	1975	1975	1975	1973	903
585	20231130	094700	372548591	1969	1972	1986	1964	8979
586	20231130	094600	354842062	1973	1984	1993	1973	7620
587	20231130	094500	339745605	1993	1982	1995	1982	526
588	20231130	094400	338698182	1998	1970	2000	1970	765
589	20231130	094300	337173441	2020	1951	2020	1951	20994
590	20231130	094200	295507598	1950	1949	1950	1949	415
591	20231130	094100	294698662	1948	1941	1948	1941	3463
592	20231130	094000	287969944	1941	1941	1941	1941	525
593	20231130	093900	286950919	1941	1940	1941	1939	1744
594	20231130	093800	283566150	1940	1940	1940	1940	29
595	20231130	093700	283509890	1940	1940	1940	1940	12
596	20231130	093600	283486610	1940	1940	1940	1940	30
597	20231130	093500	283428410	1941	1941	1941	1934	182
598	20231130	093400	283075155	1941	1941	1941	1941	117
599	20231130	093300	282848058	1942	1941	1942	1941	101
600	20231130	093200	282652016	1942	1942	1942	1932	5518
601	20231130	093100	271991060	1942	1931	1942	1930	154
602	20231130	093000	271692522	1944	1938	1944	1938	7029
603	20231130	092900	258057951	1938	1929	1938	1928	5353
604	20231130	092800	247734210	1940	1939	1940	1939	1158
605	20231130	092700	245488847	1939	1939	1939	1939	320
606	20231130	092600	244868367	1939	1939	1939	1924	1352
607	20231130	092500	242246854	1928	1929	1929	1928	348
608	20231130	092400	241575564	1929	1925	1929	1925	612
609	20231130	092300	240396187	1925	1927	1927	1914	152
610	20231130	092200	240103500	1927	1917	1929	1915	8662
611	20231130	092100	223509999	1929	1919	1929	1916	8584
612	20231130	092000	207018998	1924	1918	1924	1918	687
613	20231130	091900	205701308	1918	1910	1918	1910	2
614	20231130	091800	205697480	1918	1902	1918	1902	489
615	20231130	091700	204760136	1910	1902	1910	1898	6683
616	20231130	091600	192056596	1898	1900	1910	1897	651
617	20231130	091500	190820054	1896	1910	1910	1896	5086
618	20231130	091400	181168630	1910	1910	1911	1901	824
619	20231130	091300	179594399	1900	1914	1914	1900	3274
620	20231130	091200	173371697	1914	1908	1914	1900	7488
621	20231130	091100	159137582	1908	1900	1908	1900	917
622	20231130	091000	157393555	1900	1900	1900	1900	1001
623	20231130	090900	155491655	1900	1900	1908	1894	12112
624	20231130	090800	132502985	1898	1901	1903	1898	9397
625	20231130	090700	114658149	1916	1906	1916	1900	12589
626	20231130	090600	90729095	1903	1928	1928	1903	23588
627	20231130	090500	45696196	1930	1915	1930	1915	151
628	20231130	090400	45407016	1914	1930	1930	1914	2415
629	20231130	090300	40773333	1930	1923	1930	1911	3098
630	20231130	090200	34839106	1930	1923	1930	1923	862
631	20231130	090100	33178946	1910	1928	1928	1910	10192
632	20231130	090000	13623735	1930	1937	1937	1930	7036