KissMeData/023960/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	190600	4241058453	1912	1912	1912	1912	18891
3	20231129	190500	4241058453	1912	1912	1912	1912	0
4	20231129	190400	4241058453	1912	1912	1912	1912	0
5	20231129	190300	4241058453	1912	1912	1912	1912	0
6	20231129	190200	4241058453	1912	1912	1912	1912	0
7	20231129	190100	4241058453	1912	1912	1912	1912	0
8	20231129	190000	4241058453	1912	1912	1912	1912	0
9	20231129	185900	4241058453	1912	1912	1912	1912	0
10	20231129	185800	4241058453	1912	1912	1912	1912	0
11	20231129	185700	4241058453	1912	1912	1912	1912	0
12	20231129	185600	4241058453	1912	1912	1912	1912	0
13	20231129	185500	4241058453	1912	1912	1912	1912	0
14	20231129	185400	4241058453	1912	1912	1912	1912	0
15	20231129	185300	4241058453	1912	1912	1912	1912	0
16	20231129	185200	4241058453	1912	1912	1912	1912	0
17	20231129	185100	4241058453	1912	1912	1912	1912	0
18	20231129	185000	4241058453	1912	1912	1912	1912	0
19	20231129	184900	4241058453	1912	1912	1912	1912	0
20	20231129	184800	4241058453	1912	1912	1912	1912	0
21	20231129	184700	4241058453	1912	1912	1912	1912	0
22	20231129	184600	4241058453	1912	1912	1912	1912	0
23	20231129	184500	4241058453	1912	1912	1912	1912	0
24	20231129	184400	4241058453	1912	1912	1912	1912	0
25	20231129	184300	4241058453	1912	1912	1912	1912	0
26	20231129	184200	4241058453	1912	1912	1912	1912	0
27	20231129	184100	4241058453	1912	1912	1912	1912	0
28	20231129	184000	4241058453	1912	1912	1912	1912	0
29	20231129	183900	4241058453	1912	1912	1912	1912	0
30	20231129	183800	4241058453	1912	1912	1912	1912	0
31	20231129	183700	4241058453	1912	1912	1912	1912	0
32	20231129	183600	4241058453	1912	1912	1912	1912	18891
33	20231129	183500	4241058453	1912	1912	1912	1912	0
34	20231129	183400	4241058453	1912	1912	1912	1912	0
35	20231129	183300	4241058453	1912	1912	1912	1912	0
36	20231129	183200	4241058453	1912	1912	1912	1912	0
37	20231129	183100	4241058453	1912	1912	1912	1912	0
38	20231129	183000	4241058453	1912	1912	1912	1912	0
39	20231129	182900	4241058453	1912	1912	1912	1912	0
40	20231129	182800	4241058453	1912	1912	1912	1912	0
41	20231129	182700	4241058453	1912	1912	1912	1912	0
42	20231129	182600	4241058453	1912	1912	1912	1912	0
43	20231129	182500	4241058453	1912	1912	1912	1912	0
44	20231129	182400	4241058453	1912	1912	1912	1912	0
45	20231129	182300	4241058453	1912	1912	1912	1912	0
46	20231129	182200	4241058453	1912	1912	1912	1912	0
47	20231129	182100	4241058453	1912	1912	1912	1912	0
48	20231129	182000	4241058453	1912	1912	1912	1912	0
49	20231129	181900	4241058453	1912	1912	1912	1912	0
50	20231129	181800	4241058453	1912	1912	1912	1912	0
51	20231129	181700	4241058453	1912	1912	1912	1912	0
52	20231129	181600	4241058453	1912	1912	1912	1912	0
53	20231129	181500	4241058453	1912	1912	1912	1912	0
54	20231129	181400	4241058453	1912	1912	1912	1912	0
55	20231129	181300	4241058453	1912	1912	1912	1912	0
56	20231129	181200	4241058453	1912	1912	1912	1912	0
57	20231129	181100	4241058453	1912	1912	1912	1912	0
58	20231129	181000	4241058453	1912	1912	1912	1912	0
59	20231129	180900	4241058453	1912	1912	1912	1912	0
60	20231129	180800	4241058453	1912	1912	1912	1912	0
61	20231129	180700	4241058453	1912	1912	1912	1912	0
62	20231129	180600	4241058453	1912	1912	1912	1912	18891
63	20231129	180500	4241058453	1912	1912	1912	1912	0
64	20231129	180400	4241058453	1912	1912	1912	1912	0
65	20231129	180300	4241058453	1912	1912	1912	1912	0
66	20231129	180200	4241058453	1912	1912	1912	1912	0
67	20231129	180100	4241058453	1912	1912	1912	1912	0
68	20231129	180000	4241058453	1912	1912	1912	1912	0
69	20231129	175900	4241058453	1912	1912	1912	1912	0
70	20231129	175800	4241058453	1912	1912	1912	1912	0
71	20231129	175700	4241058453	1912	1912	1912	1912	0
72	20231129	175600	4241058453	1912	1912	1912	1912	0
73	20231129	175500	4241058453	1912	1912	1912	1912	0
74	20231129	175400	4241058453	1912	1912	1912	1912	0
75	20231129	175300	4241058453	1912	1912	1912	1912	0
76	20231129	175200	4241058453	1912	1912	1912	1912	0
77	20231129	175100	4241058453	1912	1912	1912	1912	0
78	20231129	175000	4241058453	1912	1912	1912	1912	0
79	20231129	174900	4241058453	1912	1912	1912	1912	0
80	20231129	174800	4241058453	1912	1912	1912	1912	0
81	20231129	174700	4241058453	1912	1912	1912	1912	0
82	20231129	174600	4241058453	1912	1912	1912	1912	0
83	20231129	174500	4241058453	1912	1912	1912	1912	0
84	20231129	174400	4241058453	1912	1912	1912	1912	0
85	20231129	174300	4241058453	1912	1912	1912	1912	0
86	20231129	174200	4241058453	1912	1912	1912	1912	0
87	20231129	174100	4241058453	1912	1912	1912	1912	0
88	20231129	174000	4241058453	1912	1912	1912	1912	0
89	20231129	173900	4241058453	1912	1912	1912	1912	0
90	20231129	173800	4241058453	1912	1912	1912	1912	0
91	20231129	173700	4241058453	1912	1912	1912	1912	0
92	20231129	173600	4241058453	1912	1912	1912	1912	18891
93	20231129	173500	4241058453	1912	1912	1912	1912	0
94	20231129	173400	4241058453	1912	1912	1912	1912	0
95	20231129	173300	4241058453	1912	1912	1912	1912	0
96	20231129	173200	4241058453	1912	1912	1912	1912	0
97	20231129	173100	4241058453	1912	1912	1912	1912	0
98	20231129	173000	4241058453	1912	1912	1912	1912	0
99	20231129	172900	4241058453	1912	1912	1912	1912	0
100	20231129	172800	4241058453	1912	1912	1912	1912	0
101	20231129	172700	4241058453	1912	1912	1912	1912	0
102	20231129	172600	4241058453	1912	1912	1912	1912	0
103	20231129	172500	4241058453	1912	1912	1912	1912	0
104	20231129	172400	4241058453	1912	1912	1912	1912	0
105	20231129	172300	4241058453	1912	1912	1912	1912	0
106	20231129	172200	4241058453	1912	1912	1912	1912	0
107	20231129	172100	4241058453	1912	1912	1912	1912	0
108	20231129	172000	4241058453	1912	1912	1912	1912	0
109	20231129	171900	4241058453	1912	1912	1912	1912	0
110	20231129	171800	4241058453	1912	1912	1912	1912	0
111	20231129	171700	4241058453	1912	1912	1912	1912	0
112	20231129	171600	4241058453	1912	1912	1912	1912	0
113	20231129	171500	4241058453	1912	1912	1912	1912	0
114	20231129	171400	4241058453	1912	1912	1912	1912	0
115	20231129	171300	4241058453	1912	1912	1912	1912	0
116	20231129	171200	4241058453	1912	1912	1912	1912	0
117	20231129	171100	4241058453	1912	1912	1912	1912	0
118	20231129	171000	4241058453	1912	1912	1912	1912	0
119	20231129	170900	4241058453	1912	1912	1912	1912	0
120	20231129	170800	4241058453	1912	1912	1912	1912	0
121	20231129	170700	4241058453	1912	1912	1912	1912	0
122	20231129	170600	4241058453	1912	1912	1912	1912	18891
123	20231129	170500	4241058453	1912	1912	1912	1912	0
124	20231129	170400	4241058453	1912	1912	1912	1912	0
125	20231129	170300	4241058453	1912	1912	1912	1912	0
126	20231129	170200	4241058453	1912	1912	1912	1912	0
127	20231129	170100	4241058453	1912	1912	1912	1912	0
128	20231129	170000	4241058453	1912	1912	1912	1912	0
129	20231129	165900	4241058453	1912	1912	1912	1912	0
130	20231129	165800	4241058453	1912	1912	1912	1912	0
131	20231129	165700	4241058453	1912	1912	1912	1912	0
132	20231129	165600	4241058453	1912	1912	1912	1912	0
133	20231129	165500	4241058453	1912	1912	1912	1912	0
134	20231129	165400	4241058453	1912	1912	1912	1912	0
135	20231129	165300	4241058453	1912	1912	1912	1912	0
136	20231129	165200	4241058453	1912	1912	1912	1912	0
137	20231129	165100	4241058453	1912	1912	1912	1912	0
138	20231129	165000	4241058453	1912	1912	1912	1912	0
139	20231129	164900	4241058453	1912	1912	1912	1912	0
140	20231129	164800	4241058453	1912	1912	1912	1912	0
141	20231129	164700	4241058453	1912	1912	1912	1912	0
142	20231129	164600	4241058453	1912	1912	1912	1912	0
143	20231129	164500	4241058453	1912	1912	1912	1912	0
144	20231129	164400	4241058453	1912	1912	1912	1912	0
145	20231129	164300	4241058453	1912	1912	1912	1912	0
146	20231129	164200	4241058453	1912	1912	1912	1912	0
147	20231129	164100	4241058453	1912	1912	1912	1912	0
148	20231129	164000	4241058453	1912	1912	1912	1912	0
149	20231129	163900	4241058453	1912	1912	1912	1912	0
150	20231129	163800	4241058453	1912	1912	1912	1912	0
151	20231129	163700	4241058453	1912	1912	1912	1912	0
152	20231129	163600	4241058453	1912	1912	1912	1912	18891
153	20231129	163500	4241058453	1912	1912	1912	1912	0
154	20231129	163400	4241058453	1912	1912	1912	1912	0
155	20231129	163300	4241058453	1912	1912	1912	1912	0
156	20231129	163200	4241058453	1912	1912	1912	1912	0
157	20231129	163100	4241058453	1912	1912	1912	1912	0
158	20231129	163000	4241058453	1912	1912	1912	1912	0
159	20231129	162900	4241058453	1912	1912	1912	1912	0
160	20231129	162800	4241058453	1912	1912	1912	1912	0
161	20231129	162700	4241058453	1912	1912	1912	1912	0
162	20231129	162600	4241058453	1912	1912	1912	1912	0
163	20231129	162500	4241058453	1912	1912	1912	1912	0
164	20231129	162400	4241058453	1912	1912	1912	1912	0
165	20231129	162300	4241058453	1912	1912	1912	1912	0
166	20231129	162200	4241058453	1912	1912	1912	1912	0
167	20231129	162100	4241058453	1912	1912	1912	1912	0
168	20231129	162000	4241058453	1912	1912	1912	1912	0
169	20231129	161900	4241058453	1912	1912	1912	1912	0
170	20231129	161800	4241058453	1912	1912	1912	1912	0
171	20231129	161700	4241058453	1912	1912	1912	1912	0
172	20231129	161600	4241058453	1912	1912	1912	1912	0
173	20231129	161500	4241058453	1912	1912	1912	1912	0
174	20231129	161400	4241058453	1912	1912	1912	1912	0
175	20231129	161300	4241058453	1912	1912	1912	1912	0
176	20231129	161200	4241058453	1912	1912	1912	1912	0
177	20231129	161100	4241058453	1912	1912	1912	1912	0
178	20231129	161000	4241058453	1912	1912	1912	1912	0
179	20231129	160900	4241058453	1912	1912	1912	1912	0
180	20231129	160800	4241058453	1912	1912	1912	1912	0
181	20231129	160700	4241058453	1912	1912	1912	1912	0
182	20231129	160600	4241058453	1912	1912	1912	1912	18891
183	20231129	160500	4241058453	1912	1912	1912	1912	0
184	20231129	160400	4241058453	1912	1912	1912	1912	0
185	20231129	160300	4241058453	1912	1912	1912	1912	0
186	20231129	160200	4241058453	1912	1912	1912	1912	0
187	20231129	160100	4241058453	1912	1912	1912	1912	0
188	20231129	160000	4241058453	1912	1912	1912	1912	0
189	20231129	155900	4241058453	1912	1912	1912	1912	0
190	20231129	155800	4241058453	1912	1912	1912	1912	0
191	20231129	155700	4241058453	1912	1912	1912	1912	0
192	20231129	155600	4241058453	1912	1912	1912	1912	0
193	20231129	155500	4241058453	1912	1912	1912	1912	0
194	20231129	155400	4241058453	1912	1912	1912	1912	0
195	20231129	155300	4241058453	1912	1912	1912	1912	0
196	20231129	155200	4241058453	1912	1912	1912	1912	0
197	20231129	155100	4241058453	1912	1912	1912	1912	0
198	20231129	155000	4241058453	1912	1912	1912	1912	0
199	20231129	154900	4241058453	1912	1912	1912	1912	0
200	20231129	154800	4241058453	1912	1912	1912	1912	0
201	20231129	154700	4241058453	1912	1912	1912	1912	0
202	20231129	154600	4241058453	1912	1912	1912	1912	0
203	20231129	154500	4241058453	1912	1912	1912	1912	0
204	20231129	154400	4241058453	1912	1912	1912	1912	0
205	20231129	154300	4241058453	1912	1912	1912	1912	0
206	20231129	154200	4241058453	1912	1912	1912	1912	0
207	20231129	154100	4241058453	1912	1912	1912	1912	0
208	20231129	154000	4241058453	1912	1912	1912	1912	0
209	20231129	153900	4241058453	1912	1912	1912	1912	0
210	20231129	153800	4241058453	1912	1912	1912	1912	0
211	20231129	153700	4241058453	1912	1912	1912	1912	0
212	20231129	153600	4241058453	1912	1912	1912	1912	18891
213	20231129	153500	4241058453	1912	1912	1912	1912	0
214	20231129	153400	4241058453	1912	1912	1912	1912	0
215	20231129	153300	4241058453	1912	1912	1912	1912	0
216	20231129	153200	4241058453	1912	1912	1912	1912	0
217	20231129	153100	4241058453	1912	1912	1912	1912	0
218	20231129	153000	4241058453	1912	1912	1912	1912	18891
219	20231129	152900	4204938861	1912	1912	1912	1912	0
220	20231129	152800	4204938861	1912	1912	1912	1912	0
221	20231129	152700	4204938861	1912	1912	1912	1912	0
222	20231129	152600	4204938861	1912	1912	1912	1912	0
223	20231129	152500	4204938861	1912	1912	1912	1912	0
224	20231129	152400	4204938861	1912	1912	1912	1912	0
225	20231129	152300	4204938861	1912	1912	1912	1912	0
226	20231129	152200	4204938861	1912	1912	1912	1912	0
227	20231129	152100	4204938861	1912	1912	1912	1912	0
228	20231129	152000	4204938861	1912	1912	1912	1912	0
229	20231129	151900	4204938861	1912	1912	1912	1910	780
230	20231129	151800	4203448712	1912	1911	1912	1911	397
231	20231129	151700	4202689772	1921	1921	1921	1912	517
232	20231129	151600	4201699817	1921	1915	1923	1913	1590
233	20231129	151500	4198654383	1923	1917	1923	1915	1581
234	20231129	151400	4195624797	1923	1926	1926	1920	2267
235	20231129	151300	4191268664	1926	1926	1926	1920	93
236	20231129	151200	4191089980	1926	1926	1926	1920	221
237	20231129	151100	4190664934	1928	1927	1928	1920	754
238	20231129	151000	4189214742	1929	1920	1929	1920	1856
239	20231129	150900	4185650763	1920	1917	1920	1915	6247
240	20231129	150800	4173663021	1917	1917	1917	1914	929
241	20231129	150700	4171884303	1917	1917	1917	1913	1243
242	20231129	150600	4169505812	1917	1916	1917	1916	256
243	20231129	150500	4169015250	1916	1915	1917	1914	841
244	20231129	150400	4167404354	1915	1915	1917	1915	561
245	20231129	150300	4166330019	1915	1909	1915	1909	1948
246	20231129	150200	4162603410	1913	1913	1914	1910	706
247	20231129	150100	4161253687	1913	1909	1913	1909	901
248	20231129	150000	4159532994	1909	1910	1910	1907	3970
249	20231129	145900	4151957524	1910	1914	1914	1910	1141
250	20231129	145800	4149775559	1915	1915	1915	1915	0
251	20231129	145700	4149775559	1915	1915	1915	1915	0
252	20231129	145600	4149775559	1915	1915	1915	1915	540
253	20231129	145500	4148741459	1917	1917	1918	1917	5164
254	20231129	145400	4138842063	1917	1917	1917	1917	19
255	20231129	145300	4138805640	1917	1917	1917	1917	1080
256	20231129	145200	4136735280	1917	1913	1917	1913	4
257	20231129	145100	4136727624	1917	1911	1917	1911	164
258	20231129	145000	4136414214	1911	1911	1911	1911	1
259	20231129	144900	4136412303	1906	1911	1911	1905	1640
260	20231129	144800	4133287798	1911	1905	1911	1905	8802
261	20231129	144700	4116519977	1905	1909	1909	1905	940
262	20231129	144600	4114727647	1909	1917	1917	1909	202
263	20231129	144500	4114342021	1909	1911	1911	1909	1505
264	20231129	144400	4111467306	1915	1915	1915	1915	40
265	20231129	144300	4111390706	1920	1911	1920	1911	805
266	20231129	144200	4109852340	1911	1917	1920	1911	6195
267	20231129	144100	4097989256	1920	1918	1920	1917	837
268	20231129	144000	4096383905	1918	1920	1921	1918	2038
269	20231129	143900	4092470997	1920	1922	1924	1920	2212
270	20231129	143800	4088220428	1922	1927	1927	1922	874
271	20231129	143700	4086537997	1925	1927	1927	1925	1177
272	20231129	143600	4084270272	1929	1925	1929	1925	1435
273	20231129	143500	4081507885	1925	1930	1930	1925	337
274	20231129	143400	4080858922	1930	1937	1937	1930	7557
275	20231129	143300	4066242251	1938	1938	1938	1938	11
276	20231129	143200	4066220933	1938	1938	1938	1938	0
277	20231129	143100	4066220933	1938	1938	1938	1936	602
278	20231129	143000	4065054459	1938	1938	1938	1938	60
279	20231129	142900	4064938179	1938	1938	1938	1938	779
280	20231129	142800	4063428477	1938	1936	1939	1936	91
281	20231129	142700	4063252102	1936	1936	1936	1935	1155
282	20231129	142600	4061016123	1936	1936	1936	1936	59
283	20231129	142500	4060901899	1936	1933	1937	1933	1266
284	20231129	142400	4058451911	1933	1933	1933	1930	323
285	20231129	142300	4057828305	1933	1933	1933	1933	61
286	20231129	142200	4057710392	1933	1933	1933	1930	1017
287	20231129	142100	4055745092	1933	1933	1933	1933	190
288	20231129	142000	4055377822	1933	1933	1933	1930	138
289	20231129	141900	4055111218	1933	1933	1933	1933	59
290	20231129	141800	4054997171	1933	1932	1933	1932	612
291	20231129	141700	4053814756	1932	1925	1932	1922	1039
292	20231129	141600	4051815749	1925	1924	1925	1923	118
293	20231129	141500	4051588803	1924	1933	1933	1924	1618
294	20231129	141400	4048475210	1933	1934	1934	1923	788
295	20231129	141300	4046957756	1934	1934	1934	1926	31
296	20231129	141200	4046897810	1934	1934	1934	1934	60
297	20231129	141100	4046781770	1934	1936	1936	1927	3395
298	20231129	141000	4040218638	1936	1936	1936	1935	538
299	20231129	140900	4039177547	1936	1937	1937	1933	171
300	20231129	140800	4038846335	1937	1935	1937	1935	453
301	20231129	140700	4037969778	1935	1935	1937	1935	555
302	20231129	140600	4036895841	1932	1934	1935	1932	889
303	20231129	140500	4035176842	1934	1930	1934	1930	1914
304	20231129	140400	4031481405	1925	1930	1930	1925	171
305	20231129	140300	4031151655	1930	1930	1930	1930	59
306	20231129	140200	4031037785	1930	1930	1930	1930	70
307	20231129	140100	4030902685	1930	1921	1930	1921	37
308	20231129	140000	4030831320	1921	1930	1930	1920	1244
309	20231129	135900	4028435130	1930	1931	1931	1930	429
310	20231129	135800	4027607129	1931	1931	1931	1931	457
311	20231129	135700	4026724662	1935	1936	1936	1935	28
312	20231129	135600	4026670456	1936	1939	1939	1935	305
313	20231129	135500	4026080098	1939	1929	1939	1929	2233
314	20231129	135400	4021767393	1925	1924	1925	1924	1090
315	20231129	135300	4019669224	1924	1925	1925	1922	761
316	20231129	135200	4018205381	1925	1922	1925	1922	157
317	20231129	135100	4017903363	1921	1920	1921	1920	1611
318	20231129	135000	4014809822	1921	1921	1921	1919	1124
319	20231129	134900	4012651622	1921	1923	1923	1921	883
320	20231129	134800	4010955365	1923	1920	1923	1920	557
321	20231129	134700	4009885604	1920	1924	1924	1919	454
322	20231129	134600	4009014073	1920	1924	1925	1920	1013
323	20231129	134500	4007065064	1924	1917	1924	1917	3
324	20231129	134400	4007059306	1917	1925	1925	1917	553
325	20231129	134300	4005997739	1921	1921	1921	1918	170
326	20231129	134200	4005671319	1921	1921	1921	1921	364
327	20231129	134100	4004972075	1921	1926	1926	1921	604
328	20231129	134000	4003810990	1926	1929	1929	1925	2350
329	20231129	133900	3999283855	1929	1925	1929	1925	33
330	20231129	133800	3999220290	1922	1921	1922	1920	298
331	20231129	133700	3998647661	1918	1921	1921	1918	5
332	20231129	133600	3998638062	1912	1916	1921	1912	1593
333	20231129	133500	3995591940	1922	1915	1922	1915	224
334	20231129	133400	3995162924	1915	1907	1915	1907	1022
335	20231129	133300	3993213745	1907	1913	1915	1905	3955
336	20231129	133200	3985666470	1915	1915	1915	1914	432
337	20231129	133100	3984839500	1915	1923	1923	1915	563
338	20231129	133000	3983760797	1915	1917	1917	1913	592
339	20231129	132900	3982626871	1918	1917	1918	1917	193
340	20231129	132800	3982256730	1917	1924	1924	1916	155
341	20231129	132700	3981959527	1924	1931	1932	1916	4938
342	20231129	132600	3972452049	1931	1931	1931	1931	356
343	20231129	132500	3971764613	1943	1921	1943	1917	3708
344	20231129	132400	3964627887	1921	1919	1924	1919	270
345	20231129	132300	3964109005	1928	1928	1928	1919	748
346	20231129	132200	3962668313	1929	1912	1929	1912	441
347	20231129	132100	3961822888	1912	1912	1912	1910	1740
348	20231129	132000	3958498986	1912	1909	1919	1909	437
349	20231129	131900	3957662555	1909	1905	1910	1903	1405
350	20231129	131800	3954985444	1905	1913	1920	1904	1585
351	20231129	131700	3951958520	1908	1910	1915	1905	8887
352	20231129	131600	3934992972	1915	1915	1915	1910	13143
353	20231129	131500	3909860831	1915	1922	1924	1915	1112
354	20231129	131400	3907727865	1922	1926	1926	1922	2124
355	20231129	131300	3903641848	1927	1929	1930	1926	2205
356	20231129	131200	3899388136	1923	1929	1929	1922	388
357	20231129	131100	3898641228	1930	1915	1930	1911	2477
358	20231129	131000	3893877013	1917	1921	1925	1910	4317
359	20231129	130900	3885594475	1921	1931	1931	1920	18085
360	20231129	130800	3850801841	1932	1942	1942	1932	15689
361	20231129	130700	3820381381	1942	1943	1943	1942	949
362	20231129	130600	3818538376	1954	1955	1955	1943	512
363	20231129	130500	3817543429	1943	1944	1944	1943	1472
364	20231129	130400	3814683112	1942	1952	1952	1942	2836
365	20231129	130300	3809163904	1957	1958	1958	1957	412
366	20231129	130200	3808357619	1958	1948	1958	1948	470
367	20231129	130100	3807437611	1948	1946	1957	1946	1036
368	20231129	130000	3805421245	1958	1944	1958	1944	779
369	20231129	125900	3803896488	1955	1942	1959	1942	2116
370	20231129	125800	3799781636	1948	1951	1959	1942	7388
371	20231129	125700	3785394677	1950	1958	1959	1950	13220
372	20231129	125600	3759582131	1958	1973	1973	1958	17007
373	20231129	125500	3726202228	1973	1970	1974	1970	1706
374	20231129	125400	3722836889	1974	1970	1974	1970	1529
375	20231129	125300	3719824209	1966	1962	1966	1961	2165
376	20231129	125200	3715573397	1962	1966	1966	1961	2365
377	20231129	125100	3710933022	1966	1972	1972	1966	12419
378	20231129	125000	3686472162	1972	1974	1974	1972	3034
379	20231129	124900	3680486689	1974	1973	1976	1973	173
380	20231129	124800	3680144987	1976	1978	1978	1973	10901
381	20231129	124700	3658617896	1978	1979	1979	1978	3788
382	20231129	124600	3651122221	1979	1981	1981	1979	1038
383	20231129	124500	3649067471	1981	1982	1982	1981	1010
384	20231129	124400	3647066631	1979	1982	1982	1979	2568
385	20231129	124300	3641981843	1991	1991	1991	1991	111
386	20231129	124200	3641760842	1991	1991	1991	1991	0
387	20231129	124100	3641760842	1991	1982	1991	1981	3142
388	20231129	124000	3635533944	1982	1982	1982	1982	1695
389	20231129	123900	3632174454	1982	1987	1991	1982	133
390	20231129	123800	3631910100	1986	1991	1991	1986	286
391	20231129	123700	3631341809	1992	1981	1992	1980	2409
392	20231129	123600	3626551961	1981	1992	1992	1981	2591
393	20231129	123500	3621408080	1992	1992	1992	1991	1651
394	20231129	123400	3618119339	1992	1992	1992	1981	1859
395	20231129	123300	3614428421	1992	1992	1992	1992	56
396	20231129	123200	3614316869	1993	1981	1993	1980	2746
397	20231129	123100	3608876863	1981	1982	1982	1981	258
398	20231129	123000	3608365718	1982	1982	1982	1982	3
399	20231129	122900	3608359772	1982	1997	1997	1982	1693
400	20231129	122800	3605000646	1988	1990	1990	1988	522
401	20231129	122700	3603961901	1997	1987	1997	1987	404
402	20231129	122600	3603159023	1987	1987	1987	1987	190
403	20231129	122500	3602781493	1987	1983	1987	1983	1460
404	20231129	122400	3599884933	1983	1981	1986	1980	2881
405	20231129	122300	3594175306	1986	1986	1986	1977	1010
406	20231129	122200	3592176296	1986	1977	1987	1977	2054
407	20231129	122100	3588113516	1977	1982	1983	1976	3624
408	20231129	122000	3580941505	1982	1988	1989	1982	7898
409	20231129	121900	3565265376	1990	1989	1990	1987	3093
410	20231129	121800	3559115829	1987	1990	1995	1987	3547
411	20231129	121700	3552060134	1990	1991	1995	1990	2047
412	20231129	121600	3547986583	1990	1992	1996	1985	24692
413	20231129	121500	3498883161	1993	2000	2000	1993	17949
414	20231129	121400	3463064045	2005	2010	2010	2005	187
415	20231129	121300	3462688550	2010	2000	2010	2000	3175
416	20231129	121200	3456338540	1999	2000	2000	1999	5291
417	20231129	121100	3445757262	2000	2010	2010	2000	8218
418	20231129	121000	3429316082	2000	2000	2000	2000	1886
419	20231129	120900	3425544082	2000	2010	2010	2000	208
420	20231129	120800	3425127142	2010	1998	2010	1998	1039
421	20231129	120700	3423050212	1998	1998	1998	1994	3194
422	20231129	120600	3416673537	1998	1993	1998	1993	2597
423	20231129	120500	3411496716	1993	1994	1998	1993	4541
424	20231129	120400	3402441939	1994	1998	1998	1993	689
425	20231129	120300	3401067296	1993	1999	1999	1993	5311
426	20231129	120200	3390460855	1999	1999	1999	1999	1899
427	20231129	120100	3386664754	1999	1999	1999	1999	291
428	20231129	120000	3386083045	2000	2000	2000	2000	4133
429	20231129	115900	3377817045	2000	2010	2010	2000	40
430	20231129	115800	3377736905	2000	2005	2005	2000	228
431	20231129	115700	3377280075	2000	2000	2010	1999	5675
432	20231129	115600	3365925073	2000	2000	2010	1999	6591
433	20231129	115500	3352745206	2000	2015	2015	2000	4249
434	20231129	115400	3344247011	2000	2005	2020	2000	4230
435	20231129	115300	3335780121	2010	2020	2020	2005	2441
436	20231129	115200	3330885451	2005	2010	2020	2005	4210
437	20231129	115100	3322434791	2020	2020	2030	2010	8159
438	20231129	115000	3305997821	2030	2020	2030	2015	5125
439	20231129	114900	3295640521	2025	2030	2030	2020	3233
440	20231129	114800	3289083516	2030	2045	2055	2025	12164
441	20231129	114700	3264337656	2050	2050	2060	2040	11040
442	20231129	114600	3241679776	2060	2050	2060	2050	12616
443	20231129	114500	3215747891	2050	2050	2060	2050	13387
444	20231129	114400	3188268961	2050	2040	2050	2035	6692
445	20231129	114300	3174608471	2045	2050	2050	2040	4340
446	20231129	114200	3165716181	2050	2030	2055	2030	18992
447	20231129	114100	3126912781	2025	2030	2030	2025	2993
448	20231129	114000	3120840161	2030	2025	2030	2025	2675
449	20231129	113900	3115412786	2025	2025	2025	2025	3505
450	20231129	113800	3108315161	2025	2025	2035	2025	12898
451	20231129	113700	3082169311	2025	2010	2025	2010	11000
452	20231129	113600	3059988401	2010	2015	2015	2010	2665
453	20231129	113500	3054624956	2015	2010	2015	2010	6792
454	20231129	113400	3040941776	2010	2010	2010	2010	4788
455	20231129	113300	3031317896	2010	2000	2010	2000	1865
456	20231129	113200	3027579181	2005	2005	2005	2005	745
457	20231129	113100	3026085456	2010	2010	2010	2000	1348
458	20231129	113000	3023379406	2010	2005	2010	2005	1707
459	20231129	112900	3019956856	2005	2005	2005	2000	1000
460	20231129	112800	3017954856	2005	2005	2005	2005	1178
461	20231129	112700	3015592966	2005	2000	2005	1999	3231
462	20231129	112600	3009131076	2000	2000	2000	2000	111
463	20231129	112500	3008909076	2000	2000	2005	2000	846
464	20231129	112400	3007214526	2000	2000	2005	2000	1347
465	20231129	112300	3004520476	2000	2000	2000	2000	961
466	20231129	112200	3002598476	2005	2005	2005	2005	1
467	20231129	112100	3002596471	2000	2000	2000	2000	755
468	20231129	112000	3001086471	2000	2005	2005	1998	532
469	20231129	111900	3000022271	2005	1999	2005	1998	7584
470	20231129	111800	2984855627	1999	1999	1999	1994	618
471	20231129	111700	2983620893	1999	1999	1999	1999	10
472	20231129	111600	2983600903	1999	1999	1999	1992	921
473	20231129	111500	2981766201	1993	1999	1999	1993	1106
474	20231129	111400	2979560647	1999	1993	1999	1993	45
475	20231129	111300	2979470950	1999	1999	1999	1999	79
476	20231129	111200	2979313029	1991	1992	1992	1991	619
477	20231129	111100	2978080261	2000	1991	2000	1990	1564
478	20231129	111000	2974966793	2000	1994	2000	1990	1663
479	20231129	110900	2971649663	1990	1990	1997	1990	3699
480	20231129	110800	2964287503	1997	1992	1997	1990	927
481	20231129	110700	2962441981	1992	1995	1995	1991	5490
482	20231129	110600	2951503948	1997	1998	1998	1994	2936
483	20231129	110500	2945644433	1999	1999	1999	1997	1220
484	20231129	110400	2943207128	1999	1999	1999	1997	1225
485	20231129	110300	2940758875	1999	2000	2000	1999	1024
486	20231129	110200	2938711517	2005	2000	2005	2000	473
487	20231129	110100	2937765492	2000	2000	2005	2000	1856
488	20231129	110000	2934053487	2000	2005	2005	2000	3143
489	20231129	105900	2927762312	2010	2010	2010	2005	480
490	20231129	105800	2926799397	2010	2010	2010	2010	269
491	20231129	105700	2926258707	2015	2010	2015	2000	352
492	20231129	105600	2925552227	2010	2005	2010	2000	1512
493	20231129	105500	2922525742	2000	2005	2005	2000	1721
494	20231129	105400	2919075547	2005	2010	2010	2005	978
495	20231129	105300	2917110422	2020	2010	2020	2010	1047
496	20231129	105200	2915005917	2010	2000	2010	2000	1588
497	20231129	105100	2911829417	2000	2015	2015	2000	4054
498	20231129	105000	2903696947	2015	2020	2020	2010	1576
499	20231129	104900	2900520467	2010	2000	2010	2000	1149
500	20231129	104800	2898211987	2010	2010	2010	2005	8128
501	20231129	104700	2881887847	2010	2010	2020	2010	332
502	20231129	104600	2881220017	2015	2015	2020	2015	220
503	20231129	104500	2880776037	2010	2010	2010	2010	66
504	20231129	104400	2880643377	2015	2020	2020	2005	5135
505	20231129	104300	2870283592	2020	2025	2030	2020	1029
506	20231129	104200	2868200607	2025	2025	2025	2025	590
507	20231129	104100	2867005857	2025	2035	2035	2025	697
508	20231129	104000	2865593267	2035	2025	2040	2025	808
509	20231129	103900	2863949097	2035	2040	2045	2035	7863
510	20231129	103800	2847917827	2035	2040	2040	2025	3622
511	20231129	103700	2840531532	2030	2025	2030	2025	288
512	20231129	103600	2839946982	2025	2035	2035	2025	1308
513	20231129	103500	2837292627	2040	2045	2045	2040	340
514	20231129	103400	2836597842	2045	2035	2050	2035	17256
515	20231129	103300	2801326492	2025	2030	2030	2025	390
516	20231129	103200	2800535657	2025	2025	2030	2025	952
517	20231129	103100	2798606442	2030	2025	2030	2025	2193
518	20231129	103000	2794155447	2025	2015	2030	2015	2204
519	20231129	102900	2789695282	2015	2020	2020	2015	1572
520	20231129	102800	2786519852	2025	2025	2025	2020	5194
521	20231129	102700	2776021977	2025	2030	2030	2025	1453
522	20231129	102600	2773072757	2030	2035	2040	2020	4633
523	20231129	102500	2763649992	2035	2035	2040	2035	77
524	20231129	102400	2763493272	2040	2040	2045	2040	5592
525	20231129	102300	2752079707	2045	2040	2050	2040	3177
526	20231129	102200	2745567787	2050	2045	2050	2040	9596
527	20231129	102100	2725935067	2045	2030	2045	2030	11133
528	20231129	102000	2703271062	2030	2020	2035	2020	7813
529	20231129	101900	2687466467	2020	2015	2020	2005	1540
530	20231129	101800	2684370317	2020	2020	2020	1995	16441
531	20231129	101700	2651380017	2030	2030	2030	2020	1591
532	20231129	101600	2648150797	2030	2020	2030	2020	7947
533	20231129	101500	2632088092	2020	2025	2030	2020	11497
534	20231129	101400	2608853617	2025	2030	2030	2020	1510
535	20231129	101300	2605788512	2025	2030	2035	2025	12687
536	20231129	101200	2580036867	2035	2025	2035	2025	5835
537	20231129	101100	2568194302	2025	2010	2025	2005	8617
538	20231129	101000	2550789102	2010	2005	2010	2005	59
539	20231129	100900	2550670797	2005	2015	2020	2005	2610
540	20231129	100800	2545421652	2015	2010	2015	2005	2953
541	20231129	100700	2539482297	2010	2015	2015	2005	1309
542	20231129	100600	2536856232	2015	2015	2015	2010	125
543	20231129	100500	2536604487	2015	2015	2015	2005	3365
544	20231129	100400	2529846272	2000	2005	2015	2000	2597
545	20231129	100300	2524633992	2005	2005	2005	2000	6386
546	20231129	100200	2511856417	2005	1994	2010	1994	11898
547	20231129	100100	2488038300	1993	1975	1993	1975	8701
548	20231129	100000	2470749769	1975	1982	1982	1974	2461
549	20231129	095900	2465878574	1983	1975	1984	1971	11296
550	20231129	095800	2443569602	1973	1982	1982	1973	14351
551	20231129	095700	2415185496	1981	1984	1987	1981	5007
552	20231129	095600	2405263337	1985	1994	1994	1984	8609
553	20231129	095500	2388156147	1993	1988	1994	1985	3995
554	20231129	095400	2380207408	1986	1987	1991	1986	2947
555	20231129	095300	2374348761	1987	1993	1993	1986	10467
556	20231129	095200	2353531872	1993	2025	2025	1988	13593
557	20231129	095100	2326430716	2025	2040	2040	2010	14477
558	20231129	095000	2297061191	2040	2020	2040	2020	15630
559	20231129	094900	2265356261	2025	2020	2035	2015	9322
560	20231129	094800	2246484381	2020	2010	2020	2005	4961
561	20231129	094700	2236508911	2010	2005	2010	2005	1663
562	20231129	094600	2233173286	2010	2010	2010	2000	3121
563	20231129	094500	2226910746	2020	1999	2020	1999	6137
564	20231129	094400	2214600818	1995	2005	2010	1995	26403
565	20231129	094300	2161814829	2005	2010	2010	2000	16229
566	20231129	094200	2129291359	2005	2020	2020	2005	9116
567	20231129	094100	2110961819	2010	2025	2025	2010	18176
568	20231129	094000	2074320104	2025	2035	2035	2025	7824
569	20231129	093900	2058458074	2035	2035	2040	2035	2039
570	20231129	093800	2054307819	2035	2040	2045	2030	4445
571	20231129	093700	2045268759	2035	2055	2055	2035	6567
572	20231129	093600	2031837209	2055	2030	2055	2030	6511
573	20231129	093500	2018529854	2030	2045	2045	2025	12195
574	20231129	093400	1993713569	2045	2035	2045	2025	9087
575	20231129	093300	1975260534	2025	2055	2055	2020	22067
576	20231129	093200	1930343524	2055	2065	2065	2035	17125
577	20231129	093100	1895256124	2070	2065	2080	2065	50094
578	20231129	093000	1791355339	2060	2045	2060	2040	21724
579	20231129	092900	1746834639	2045	2055	2055	2040	6690
580	20231129	092800	1733124454	2055	2035	2055	2035	12781
581	20231129	092700	1706994449	2045	2035	2045	2030	8072
582	20231129	092600	1690563634	2035	2045	2045	2035	5178
583	20231129	092500	1680007129	2045	2055	2055	2045	6356
584	20231129	092400	1666984849	2050	2045	2050	2040	9354
585	20231129	092300	1647840324	2045	2060	2065	2035	16077
586	20231129	092200	1614871079	2055	2035	2075	2030	90022
587	20231129	092100	1429672519	2030	2040	2040	2020	7920
588	20231129	092000	1413624194	2040	2020	2040	2010	9068
589	20231129	091900	1395301479	2020	2020	2025	2015	12915
590	20231129	091800	1369199449	2020	2035	2040	2020	12846
591	20231129	091700	1343108034	2035	2025	2045	2020	30398
592	20231129	091600	1281190919	2025	2025	2025	2005	13835
593	20231129	091500	1253350799	2025	2030	2030	2005	46778
594	20231129	091400	1158850504	2025	2000	2040	2000	48073
595	20231129	091300	1061819364	2000	1986	2005	1976	54609
596	20231129	091200	953048493	1976	2050	2050	1970	63909
597	20231129	091100	824693493	2050	2045	2050	2035	51607
598	20231129	091000	719162628	2045	2045	2045	2045	0
599	20231129	090900	719162628	2045	2020	2045	2015	44996
600	20231129	090800	627701433	2020	2015	2020	2005	21872
601	20231129	090700	583667378	2015	1974	2025	1971	68473
602	20231129	090600	447237690	1974	1970	1976	1963	14641
603	20231129	090500	418388974	1970	1937	1995	1937	68977
604	20231129	090400	282883185	1939	1943	1943	1931	10229
605	20231129	090300	263039286	1943	1918	1955	1918	40294
606	20231129	090200	185065733	1918	1883	1920	1873	39353
607	20231129	090100	110134066	1870	1890	1890	1860	17819
608	20231129	090000	76761271	1890	1860	1920	1857	40867