KissMeData/096630/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	200300	29178681271	1871	1871	1871	1871	97627
3	20231108	200200	29178681271	1871	1871	1871	1871	0
4	20231108	200100	29178681271	1871	1871	1871	1871	0
5	20231108	200000	29178681271	1871	1871	1871	1871	0
6	20231108	195900	29178681271	1871	1871	1871	1871	0
7	20231108	195800	29178681271	1871	1871	1871	1871	0
8	20231108	195700	29178681271	1871	1871	1871	1871	0
9	20231108	195600	29178681271	1871	1871	1871	1871	0
10	20231108	195500	29178681271	1871	1871	1871	1871	0
11	20231108	195400	29178681271	1871	1871	1871	1871	0
12	20231108	195300	29178681271	1871	1871	1871	1871	0
13	20231108	195200	29178681271	1871	1871	1871	1871	0
14	20231108	195100	29178681271	1871	1871	1871	1871	0
15	20231108	195000	29178681271	1871	1871	1871	1871	0
16	20231108	194900	29178681271	1871	1871	1871	1871	0
17	20231108	194800	29178681271	1871	1871	1871	1871	0
18	20231108	194700	29178681271	1871	1871	1871	1871	0
19	20231108	194600	29178681271	1871	1871	1871	1871	0
20	20231108	194500	29178681271	1871	1871	1871	1871	0
21	20231108	194400	29178681271	1871	1871	1871	1871	0
22	20231108	194300	29178681271	1871	1871	1871	1871	0
23	20231108	194200	29178681271	1871	1871	1871	1871	0
24	20231108	194100	29178681271	1871	1871	1871	1871	0
25	20231108	194000	29178681271	1871	1871	1871	1871	0
26	20231108	193900	29178681271	1871	1871	1871	1871	0
27	20231108	193800	29178681271	1871	1871	1871	1871	0
28	20231108	193700	29178681271	1871	1871	1871	1871	0
29	20231108	193600	29178681271	1871	1871	1871	1871	0
30	20231108	193500	29178681271	1871	1871	1871	1871	0
31	20231108	193400	29178681271	1871	1871	1871	1871	0
32	20231108	193300	29178681271	1871	1871	1871	1871	97627
33	20231108	193200	29178681271	1871	1871	1871	1871	0
34	20231108	193100	29178681271	1871	1871	1871	1871	0
35	20231108	193000	29178681271	1871	1871	1871	1871	0
36	20231108	192900	29178681271	1871	1871	1871	1871	0
37	20231108	192800	29178681271	1871	1871	1871	1871	0
38	20231108	192700	29178681271	1871	1871	1871	1871	0
39	20231108	192600	29178681271	1871	1871	1871	1871	0
40	20231108	192500	29178681271	1871	1871	1871	1871	0
41	20231108	192400	29178681271	1871	1871	1871	1871	0
42	20231108	192300	29178681271	1871	1871	1871	1871	0
43	20231108	192200	29178681271	1871	1871	1871	1871	0
44	20231108	192100	29178681271	1871	1871	1871	1871	0
45	20231108	192000	29178681271	1871	1871	1871	1871	0
46	20231108	191900	29178681271	1871	1871	1871	1871	0
47	20231108	191800	29178681271	1871	1871	1871	1871	0
48	20231108	191700	29178681271	1871	1871	1871	1871	0
49	20231108	191600	29178681271	1871	1871	1871	1871	0
50	20231108	191500	29178681271	1871	1871	1871	1871	0
51	20231108	191400	29178681271	1871	1871	1871	1871	0
52	20231108	191300	29178681271	1871	1871	1871	1871	0
53	20231108	191200	29178681271	1871	1871	1871	1871	0
54	20231108	191100	29178681271	1871	1871	1871	1871	0
55	20231108	191000	29178681271	1871	1871	1871	1871	0
56	20231108	190900	29178681271	1871	1871	1871	1871	0
57	20231108	190800	29178681271	1871	1871	1871	1871	0
58	20231108	190700	29178681271	1871	1871	1871	1871	0
59	20231108	190600	29178681271	1871	1871	1871	1871	0
60	20231108	190500	29178681271	1871	1871	1871	1871	0
61	20231108	190400	29178681271	1871	1871	1871	1871	0
62	20231108	190300	29178681271	1871	1871	1871	1871	97627
63	20231108	190200	29178681271	1871	1871	1871	1871	0
64	20231108	190100	29178681271	1871	1871	1871	1871	0
65	20231108	190000	29178681271	1871	1871	1871	1871	0
66	20231108	185900	29178681271	1871	1871	1871	1871	0
67	20231108	185800	29178681271	1871	1871	1871	1871	0
68	20231108	185700	29178681271	1871	1871	1871	1871	0
69	20231108	185600	29178681271	1871	1871	1871	1871	0
70	20231108	185500	29178681271	1871	1871	1871	1871	0
71	20231108	185400	29178681271	1871	1871	1871	1871	0
72	20231108	185300	29178681271	1871	1871	1871	1871	0
73	20231108	185200	29178681271	1871	1871	1871	1871	0
74	20231108	185100	29178681271	1871	1871	1871	1871	0
75	20231108	185000	29178681271	1871	1871	1871	1871	0
76	20231108	184900	29178681271	1871	1871	1871	1871	0
77	20231108	184800	29178681271	1871	1871	1871	1871	0
78	20231108	184700	29178681271	1871	1871	1871	1871	0
79	20231108	184600	29178681271	1871	1871	1871	1871	0
80	20231108	184500	29178681271	1871	1871	1871	1871	0
81	20231108	184400	29178681271	1871	1871	1871	1871	0
82	20231108	184300	29178681271	1871	1871	1871	1871	0
83	20231108	184200	29178681271	1871	1871	1871	1871	0
84	20231108	184100	29178681271	1871	1871	1871	1871	0
85	20231108	184000	29178681271	1871	1871	1871	1871	0
86	20231108	183900	29178681271	1871	1871	1871	1871	0
87	20231108	183800	29178681271	1871	1871	1871	1871	0
88	20231108	183700	29178681271	1871	1871	1871	1871	0
89	20231108	183600	29178681271	1871	1871	1871	1871	0
90	20231108	183500	29178681271	1871	1871	1871	1871	0
91	20231108	183400	29178681271	1871	1871	1871	1871	0
92	20231108	183300	29178681271	1871	1871	1871	1871	97627
93	20231108	183200	29178681271	1871	1871	1871	1871	0
94	20231108	183100	29178681271	1871	1871	1871	1871	0
95	20231108	183000	29178681271	1871	1871	1871	1871	0
96	20231108	182900	29178681271	1871	1871	1871	1871	0
97	20231108	182800	29178681271	1871	1871	1871	1871	0
98	20231108	182700	29178681271	1871	1871	1871	1871	0
99	20231108	182600	29178681271	1871	1871	1871	1871	0
100	20231108	182500	29178681271	1871	1871	1871	1871	0
101	20231108	182400	29178681271	1871	1871	1871	1871	0
102	20231108	182300	29178681271	1871	1871	1871	1871	0
103	20231108	182200	29178681271	1871	1871	1871	1871	0
104	20231108	182100	29178681271	1871	1871	1871	1871	0
105	20231108	182000	29178681271	1871	1871	1871	1871	0
106	20231108	181900	29178681271	1871	1871	1871	1871	0
107	20231108	181800	29178681271	1871	1871	1871	1871	0
108	20231108	181700	29178681271	1871	1871	1871	1871	0
109	20231108	181600	29178681271	1871	1871	1871	1871	0
110	20231108	181500	29178681271	1871	1871	1871	1871	0
111	20231108	181400	29178681271	1871	1871	1871	1871	0
112	20231108	181300	29178681271	1871	1871	1871	1871	0
113	20231108	181200	29178681271	1871	1871	1871	1871	0
114	20231108	181100	29178681271	1871	1871	1871	1871	0
115	20231108	181000	29178681271	1871	1871	1871	1871	0
116	20231108	180900	29178681271	1871	1871	1871	1871	0
117	20231108	180800	29178681271	1871	1871	1871	1871	0
118	20231108	180700	29178681271	1871	1871	1871	1871	0
119	20231108	180600	29178681271	1871	1871	1871	1871	0
120	20231108	180500	29178681271	1871	1871	1871	1871	0
121	20231108	180400	29178681271	1871	1871	1871	1871	0
122	20231108	180300	29178681271	1871	1871	1871	1871	97627
123	20231108	180200	29178681271	1871	1871	1871	1871	0
124	20231108	180100	29178681271	1871	1871	1871	1871	0
125	20231108	180000	29178681271	1871	1871	1871	1871	0
126	20231108	175900	29178681271	1871	1871	1871	1871	0
127	20231108	175800	29178681271	1871	1871	1871	1871	0
128	20231108	175700	29178681271	1871	1871	1871	1871	0
129	20231108	175600	29178681271	1871	1871	1871	1871	0
130	20231108	175500	29178681271	1871	1871	1871	1871	0
131	20231108	175400	29178681271	1871	1871	1871	1871	0
132	20231108	175300	29178681271	1871	1871	1871	1871	0
133	20231108	175200	29178681271	1871	1871	1871	1871	0
134	20231108	175100	29178681271	1871	1871	1871	1871	0
135	20231108	175000	29178681271	1871	1871	1871	1871	0
136	20231108	174900	29178681271	1871	1871	1871	1871	0
137	20231108	174800	29178681271	1871	1871	1871	1871	0
138	20231108	174700	29178681271	1871	1871	1871	1871	0
139	20231108	174600	29178681271	1871	1871	1871	1871	0
140	20231108	174500	29178681271	1871	1871	1871	1871	0
141	20231108	174400	29178681271	1871	1871	1871	1871	0
142	20231108	174300	29178681271	1871	1871	1871	1871	0
143	20231108	174200	29178681271	1871	1871	1871	1871	0
144	20231108	174100	29178681271	1871	1871	1871	1871	0
145	20231108	174000	29178681271	1871	1871	1871	1871	0
146	20231108	173900	29178681271	1871	1871	1871	1871	0
147	20231108	173800	29178681271	1871	1871	1871	1871	0
148	20231108	173700	29178681271	1871	1871	1871	1871	0
149	20231108	173600	29178681271	1871	1871	1871	1871	0
150	20231108	173500	29178681271	1871	1871	1871	1871	0
151	20231108	173400	29178681271	1871	1871	1871	1871	0
152	20231108	173300	29178681271	1871	1871	1871	1871	97627
153	20231108	173200	29178681271	1871	1871	1871	1871	0
154	20231108	173100	29178681271	1871	1871	1871	1871	0
155	20231108	173000	29178681271	1871	1871	1871	1871	0
156	20231108	172900	29178681271	1871	1871	1871	1871	0
157	20231108	172800	29178681271	1871	1871	1871	1871	0
158	20231108	172700	29178681271	1871	1871	1871	1871	0
159	20231108	172600	29178681271	1871	1871	1871	1871	0
160	20231108	172500	29178681271	1871	1871	1871	1871	0
161	20231108	172400	29178681271	1871	1871	1871	1871	0
162	20231108	172300	29178681271	1871	1871	1871	1871	0
163	20231108	172200	29178681271	1871	1871	1871	1871	0
164	20231108	172100	29178681271	1871	1871	1871	1871	0
165	20231108	172000	29178681271	1871	1871	1871	1871	0
166	20231108	171900	29178681271	1871	1871	1871	1871	0
167	20231108	171800	29178681271	1871	1871	1871	1871	0
168	20231108	171700	29178681271	1871	1871	1871	1871	0
169	20231108	171600	29178681271	1871	1871	1871	1871	0
170	20231108	171500	29178681271	1871	1871	1871	1871	0
171	20231108	171400	29178681271	1871	1871	1871	1871	0
172	20231108	171300	29178681271	1871	1871	1871	1871	0
173	20231108	171200	29178681271	1871	1871	1871	1871	0
174	20231108	171100	29178681271	1871	1871	1871	1871	0
175	20231108	171000	29178681271	1871	1871	1871	1871	0
176	20231108	170900	29178681271	1871	1871	1871	1871	0
177	20231108	170800	29178681271	1871	1871	1871	1871	0
178	20231108	170700	29178681271	1871	1871	1871	1871	0
179	20231108	170600	29178681271	1871	1871	1871	1871	0
180	20231108	170500	29178681271	1871	1871	1871	1871	0
181	20231108	170400	29178681271	1871	1871	1871	1871	0
182	20231108	170300	29178681271	1871	1871	1871	1871	97627
183	20231108	170200	29178681271	1871	1871	1871	1871	0
184	20231108	170100	29178681271	1871	1871	1871	1871	0
185	20231108	170000	29178681271	1871	1871	1871	1871	0
186	20231108	165900	29178681271	1871	1871	1871	1871	0
187	20231108	165800	29178681271	1871	1871	1871	1871	0
188	20231108	165700	29178681271	1871	1871	1871	1871	0
189	20231108	165600	29178681271	1871	1871	1871	1871	0
190	20231108	165500	29178681271	1871	1871	1871	1871	0
191	20231108	165400	29178681271	1871	1871	1871	1871	0
192	20231108	165300	29178681271	1871	1871	1871	1871	0
193	20231108	165200	29178681271	1871	1871	1871	1871	0
194	20231108	165100	29178681271	1871	1871	1871	1871	0
195	20231108	165000	29178681271	1871	1871	1871	1871	0
196	20231108	164900	29178681271	1871	1871	1871	1871	0
197	20231108	164800	29178681271	1871	1871	1871	1871	0
198	20231108	164700	29178681271	1871	1871	1871	1871	0
199	20231108	164600	29178681271	1871	1871	1871	1871	0
200	20231108	164500	29178681271	1871	1871	1871	1871	0
201	20231108	164400	29178681271	1871	1871	1871	1871	0
202	20231108	164300	29178681271	1871	1871	1871	1871	0
203	20231108	164200	29178681271	1871	1871	1871	1871	0
204	20231108	164100	29178681271	1871	1871	1871	1871	0
205	20231108	164000	29178681271	1871	1871	1871	1871	0
206	20231108	163900	29178681271	1871	1871	1871	1871	0
207	20231108	163800	29178681271	1871	1871	1871	1871	0
208	20231108	163700	29178681271	1871	1871	1871	1871	0
209	20231108	163600	29178681271	1871	1871	1871	1871	0
210	20231108	163500	29178681271	1871	1871	1871	1871	0
211	20231108	163400	29178681271	1871	1871	1871	1871	0
212	20231108	163300	29178681271	1871	1871	1871	1871	97627
213	20231108	163200	29178681271	1871	1871	1871	1871	0
214	20231108	163100	29178681271	1871	1871	1871	1871	0
215	20231108	163000	29178681271	1871	1871	1871	1871	0
216	20231108	162900	29178681271	1871	1871	1871	1871	0
217	20231108	162800	29178681271	1871	1871	1871	1871	0
218	20231108	162700	29178681271	1871	1871	1871	1871	0
219	20231108	162600	29178681271	1871	1871	1871	1871	0
220	20231108	162500	29178681271	1871	1871	1871	1871	0
221	20231108	162400	29178681271	1871	1871	1871	1871	0
222	20231108	162300	29178681271	1871	1871	1871	1871	0
223	20231108	162200	29178681271	1871	1871	1871	1871	0
224	20231108	162100	29178681271	1871	1871	1871	1871	0
225	20231108	162000	29178681271	1871	1871	1871	1871	0
226	20231108	161900	29178681271	1871	1871	1871	1871	0
227	20231108	161800	29178681271	1871	1871	1871	1871	0
228	20231108	161700	29178681271	1871	1871	1871	1871	0
229	20231108	161600	29178681271	1871	1871	1871	1871	0
230	20231108	161500	29178681271	1871	1871	1871	1871	0
231	20231108	161400	29178681271	1871	1871	1871	1871	0
232	20231108	161300	29178681271	1871	1871	1871	1871	0
233	20231108	161200	29178681271	1871	1871	1871	1871	0
234	20231108	161100	29178681271	1871	1871	1871	1871	0
235	20231108	161000	29178681271	1871	1871	1871	1871	0
236	20231108	160900	29178681271	1871	1871	1871	1871	0
237	20231108	160800	29178681271	1871	1871	1871	1871	0
238	20231108	160700	29178681271	1871	1871	1871	1871	0
239	20231108	160600	29178681271	1871	1871	1871	1871	0
240	20231108	160500	29178681271	1871	1871	1871	1871	0
241	20231108	160400	29178681271	1871	1871	1871	1871	0
242	20231108	160300	29178681271	1871	1871	1871	1871	97627
243	20231108	160200	29178681271	1871	1871	1871	1871	0
244	20231108	160100	29178681271	1871	1871	1871	1871	0
245	20231108	160000	29178681271	1871	1871	1871	1871	0
246	20231108	155900	29178681271	1871	1871	1871	1871	0
247	20231108	155800	29178681271	1871	1871	1871	1871	0
248	20231108	155700	29178681271	1871	1871	1871	1871	0
249	20231108	155600	29178681271	1871	1871	1871	1871	0
250	20231108	155500	29178681271	1871	1871	1871	1871	0
251	20231108	155400	29178681271	1871	1871	1871	1871	0
252	20231108	155300	29178681271	1871	1871	1871	1871	0
253	20231108	155200	29178681271	1871	1871	1871	1871	0
254	20231108	155100	29178681271	1871	1871	1871	1871	0
255	20231108	155000	29178681271	1871	1871	1871	1871	0
256	20231108	154900	29178681271	1871	1871	1871	1871	0
257	20231108	154800	29178681271	1871	1871	1871	1871	0
258	20231108	154700	29178681271	1871	1871	1871	1871	0
259	20231108	154600	29178681271	1871	1871	1871	1871	0
260	20231108	154500	29178681271	1871	1871	1871	1871	0
261	20231108	154400	29178681271	1871	1871	1871	1871	0
262	20231108	154300	29178681271	1871	1871	1871	1871	0
263	20231108	154200	29178681271	1871	1871	1871	1871	0
264	20231108	154100	29178681271	1871	1871	1871	1871	0
265	20231108	154000	29178681271	1871	1871	1871	1871	0
266	20231108	153900	29178681271	1871	1871	1871	1871	0
267	20231108	153800	29178681271	1871	1871	1871	1871	0
268	20231108	153700	29178681271	1871	1871	1871	1871	0
269	20231108	153600	29178681271	1871	1871	1871	1871	0
270	20231108	153500	29178681271	1871	1871	1871	1871	0
271	20231108	153400	29178681271	1871	1871	1871	1871	0
272	20231108	153300	29178681271	1871	1871	1871	1871	97627
273	20231108	153200	29178681271	1871	1871	1871	1871	0
274	20231108	153100	29178681271	1871	1871	1871	1871	0
275	20231108	153000	29178681271	1871	1871	1871	1871	97627
276	20231108	152900	28996021154	1880	1880	1880	1880	0
277	20231108	152800	28996021154	1880	1880	1880	1880	0
278	20231108	152700	28996021154	1880	1880	1880	1880	0
279	20231108	152600	28996021154	1880	1880	1880	1880	0
280	20231108	152500	28996021154	1880	1880	1880	1880	0
281	20231108	152400	28996021154	1880	1880	1880	1880	0
282	20231108	152300	28996021154	1880	1880	1880	1880	0
283	20231108	152200	28996021154	1880	1880	1880	1880	0
284	20231108	152100	28996021154	1880	1880	1880	1880	0
285	20231108	152000	28996021154	1880	1880	1880	1880	0
286	20231108	151900	28996021154	1880	1882	1884	1879	18573
287	20231108	151800	28961094243	1882	1879	1883	1879	14091
288	20231108	151700	28934595538	1880	1882	1883	1879	10743
289	20231108	151600	28914389809	1883	1882	1884	1882	7422
290	20231108	151500	28900417299	1882	1879	1882	1877	6862
291	20231108	151400	28887518120	1879	1875	1879	1874	13506
292	20231108	151300	28862186442	1875	1874	1875	1872	6333
293	20231108	151200	28850324029	1874	1870	1875	1870	12056
294	20231108	151100	28827758172	1870	1871	1871	1868	7487
295	20231108	151000	28813753364	1871	1871	1873	1870	6005
296	20231108	150900	28802519967	1870	1870	1871	1869	2508
297	20231108	150800	28797831021	1870	1868	1870	1866	5073
298	20231108	150700	28788363792	1866	1869	1869	1866	5425
299	20231108	150600	28778234909	1869	1868	1869	1866	1559
300	20231108	150500	28775323117	1867	1870	1870	1866	15159
301	20231108	150400	28747016494	1869	1869	1871	1867	11491
302	20231108	150300	28725543214	1869	1871	1871	1868	18919
303	20231108	150200	28690175675	1870	1871	1873	1870	9128
304	20231108	150100	28673100080	1871	1874	1875	1870	9944
305	20231108	150000	28654483913	1874	1875	1876	1874	7354
306	20231108	145900	28640696808	1876	1876	1876	1874	7331
307	20231108	145800	28626948810	1875	1878	1878	1875	3760
308	20231108	145700	28619894687	1878	1877	1879	1875	5890
309	20231108	145600	28608843056	1877	1877	1880	1875	4506
310	20231108	145500	28600383624	1875	1875	1877	1874	18628
311	20231108	145400	28565457180	1875	1876	1876	1870	41724
312	20231108	145300	28487323517	1876	1879	1879	1876	47071
313	20231108	145200	28398939487	1879	1880	1881	1879	14630
314	20231108	145100	28371445590	1880	1882	1882	1880	10570
315	20231108	145000	28351568410	1882	1880	1882	1880	3575
316	20231108	144900	28344843467	1880	1881	1881	1880	2673
317	20231108	144800	28339816986	1882	1881	1882	1880	2889
318	20231108	144700	28334382597	1880	1880	1881	1879	5712
319	20231108	144600	28323647626	1880	1882	1882	1879	436
320	20231108	144500	28322827866	1882	1880	1883	1879	5878
321	20231108	144400	28311782492	1880	1882	1883	1880	7625
322	20231108	144300	28297445553	1883	1881	1884	1881	3904
323	20231108	144200	28290100848	1881	1885	1885	1881	3462
324	20231108	144100	28283582213	1885	1885	1885	1884	7113
325	20231108	144000	28270179602	1884	1881	1884	1881	12998
326	20231108	143900	28245711406	1881	1883	1883	1880	5324
327	20231108	143800	28235697446	1883	1880	1884	1879	9860
328	20231108	143700	28217152868	1880	1884	1884	1880	3864
329	20231108	143600	28209881541	1884	1884	1885	1884	4264
330	20231108	143500	28201848163	1885	1886	1886	1884	5866
331	20231108	143400	28190791965	1886	1884	1888	1884	811
332	20231108	143300	28189263203	1883	1888	1888	1880	6241
333	20231108	143200	28177509865	1889	1890	1890	1887	3537
334	20231108	143100	28170833086	1890	1890	1890	1888	6355
335	20231108	143000	28158831999	1892	1890	1894	1888	16346
336	20231108	142900	28127920900	1890	1888	1895	1887	15723
337	20231108	142800	28098178152	1888	1885	1889	1884	3139
338	20231108	142700	28092254671	1886	1888	1888	1885	6047
339	20231108	142600	28080847146	1888	1880	1888	1879	12158
340	20231108	142500	28057971335	1880	1883	1884	1880	15840
341	20231108	142400	28028177255	1883	1881	1883	1881	4130
342	20231108	142300	28020405905	1881	1883	1883	1881	5026
343	20231108	142200	28010948655	1883	1884	1884	1881	3565
344	20231108	142100	28004241604	1884	1880	1884	1880	4563
345	20231108	142000	27995653950	1880	1883	1884	1880	36355
346	20231108	141900	27927280799	1885	1884	1885	1882	25197
347	20231108	141800	27879839708	1885	1886	1886	1883	30383
348	20231108	141700	27822583238	1886	1891	1891	1886	58447
349	20231108	141600	27712183408	1891	1891	1892	1891	6011
350	20231108	141500	27700816338	1891	1892	1893	1891	3975
351	20231108	141400	27693295754	1892	1891	1892	1891	1450
352	20231108	141300	27690553117	1891	1892	1894	1891	5827
353	20231108	141200	27679529023	1892	1891	1892	1890	26866
354	20231108	141100	27628731820	1891	1891	1892	1891	6254
355	20231108	141000	27616904931	1891	1893	1894	1891	10252
356	20231108	140900	27597506996	1893	1895	1895	1893	2974
357	20231108	140800	27591876878	1895	1894	1895	1892	11208
358	20231108	140700	27570658455	1894	1893	1895	1893	5371
359	20231108	140600	27560486429	1893	1893	1894	1892	21338
360	20231108	140500	27520108686	1893	1894	1895	1893	8755
361	20231108	140400	27503532453	1894	1895	1896	1894	8310
362	20231108	140300	27487790012	1895	1898	1898	1894	6723
363	20231108	140200	27475050435	1896	1900	1900	1896	4143
364	20231108	140100	27467186428	1900	1901	1901	1898	3492
365	20231108	140000	27460553392	1902	1901	1902	1900	5140
366	20231108	135900	27450786998	1900	1903	1904	1900	3759
367	20231108	135800	27443633898	1901	1898	1903	1898	20199
368	20231108	135700	27405267100	1898	1896	1898	1894	15823
369	20231108	135600	27375276768	1898	1899	1900	1895	4880
370	20231108	135500	27366019663	1899	1900	1900	1898	1672
371	20231108	135400	27362844183	1900	1896	1900	1894	4677
372	20231108	135300	27353971033	1897	1898	1898	1893	14495
373	20231108	135200	27326508770	1897	1899	1900	1897	3542
374	20231108	135100	27319785296	1899	1899	1900	1899	3493
375	20231108	135000	27313150811	1898	1899	1899	1896	7480
376	20231108	134900	27298960179	1899	1899	1899	1898	1236
377	20231108	134800	27296613690	1898	1898	1898	1897	1575
378	20231108	134700	27293624419	1897	1898	1898	1893	18763
379	20231108	134600	27258063507	1898	1899	1899	1898	7379
380	20231108	134500	27244056622	1899	1901	1902	1899	10455
381	20231108	134400	27224194749	1902	1904	1904	1901	3086
382	20231108	134300	27218324245	1904	1904	1904	1903	2804
383	20231108	134200	27212986438	1905	1902	1905	1900	21619
384	20231108	134100	27171868983	1903	1904	1905	1900	9457
385	20231108	134000	27153886634	1905	1902	1905	1902	3228
386	20231108	133900	27147745633	1902	1898	1902	1898	4453
387	20231108	133800	27139286766	1898	1895	1900	1895	6565
388	20231108	133700	27126835678	1895	1900	1900	1895	9855
389	20231108	133600	27108147517	1899	1901	1902	1899	4368
390	20231108	133500	27099847862	1901	1895	1903	1895	10965
391	20231108	133400	27079025122	1894	1901	1902	1894	32020
392	20231108	133300	27018222021	1901	1905	1905	1901	11463
393	20231108	133200	26996410701	1905	1909	1913	1904	30798
394	20231108	133100	26937639234	1909	1905	1909	1904	7902
395	20231108	133000	26922579753	1905	1905	1906	1904	4291
396	20231108	132900	26914404981	1906	1904	1906	1904	13730
397	20231108	132800	26888260002	1905	1903	1905	1900	8798
398	20231108	132700	26871516135	1902	1900	1905	1898	11076
399	20231108	132600	26850477419	1899	1898	1900	1897	14432
400	20231108	132500	26823076373	1898	1897	1902	1893	17791
401	20231108	132400	26789313201	1897	1902	1902	1893	67426
402	20231108	132300	26661425622	1900	1901	1904	1900	10580
403	20231108	132200	26641309202	1901	1902	1902	1900	55844
404	20231108	132100	26535199226	1901	1902	1903	1901	30440
405	20231108	132000	26477310475	1902	1907	1907	1902	19481
406	20231108	131900	26440231384	1905	1907	1911	1905	23087
407	20231108	131800	26396163127	1907	1906	1907	1902	59259
408	20231108	131700	26283321246	1905	1910	1911	1905	37900
409	20231108	131600	26211043842	1910	1918	1918	1909	49395
410	20231108	131500	26116609298	1917	1913	1917	1912	13573
411	20231108	131400	26090623539	1912	1917	1917	1912	15797
412	20231108	131300	26060402628	1915	1915	1918	1912	17243
413	20231108	131200	26027406447	1913	1920	1921	1912	28589
414	20231108	131100	25972667251	1921	1924	1924	1918	11120
415	20231108	131000	25951312751	1924	1915	1925	1915	10619
416	20231108	130900	25930919575	1916	1920	1920	1913	19291
417	20231108	130800	25893949858	1920	1924	1924	1919	12509
418	20231108	130700	25869927883	1925	1921	1925	1914	83940
419	20231108	130600	25708927293	1921	1923	1925	1921	25806
420	20231108	130500	25659308415	1923	1927	1930	1921	25155
421	20231108	130400	25610885141	1925	1927	1930	1925	21677
422	20231108	130300	25569099171	1927	1926	1932	1926	11529
423	20231108	130200	25546863512	1926	1929	1929	1923	38896
424	20231108	130100	25472001544	1929	1929	1936	1927	16541
425	20231108	130000	25440081544	1930	1927	1938	1927	24982
426	20231108	125900	25391858341	1928	1931	1931	1927	38232
427	20231108	125800	25318108772	1930	1934	1936	1930	36169
428	20231108	125700	25248200317	1934	1939	1943	1934	26718
429	20231108	125600	25196397808	1939	1934	1939	1930	43984
430	20231108	125500	25111428421	1934	1939	1942	1933	62811
431	20231108	125400	24989778266	1938	1938	1944	1935	89383
432	20231108	125300	24816533286	1940	1952	1952	1937	96765
433	20231108	125200	24628363746	1952	1961	1961	1950	57358
434	20231108	125100	24516273941	1961	1954	1963	1950	41391
435	20231108	125000	24435292690	1954	1970	1975	1950	201678
436	20231108	124900	24039481733	1971	1968	1975	1967	119093
437	20231108	124800	23804800166	1969	1960	1973	1952	126615
438	20231108	124700	23556102228	1959	1972	1973	1955	81637
439	20231108	124600	23395758407	1972	1951	1975	1949	175755
440	20231108	124500	23050834012	1951	1944	1954	1939	72264
441	20231108	124400	22909951446	1939	1955	1958	1935	117646
442	20231108	124300	22680766417	1955	1944	1958	1944	93619
443	20231108	124200	22498241558	1945	1944	1948	1942	69042
444	20231108	124100	22363964499	1942	1937	1948	1933	108748
445	20231108	124000	22152817916	1935	1929	1945	1928	103764
446	20231108	123900	21951701452	1929	1923	1940	1920	119241
447	20231108	123800	21721441322	1922	1918	1928	1917	21458
448	20231108	123700	21680174247	1918	1921	1923	1916	40101
449	20231108	123600	21603231807	1922	1924	1930	1919	85140
450	20231108	123500	21439351443	1924	1916	1925	1908	114686
451	20231108	123400	21219567022	1916	1917	1918	1910	133389
452	20231108	123300	20964457565	1918	1933	1933	1912	254717
453	20231108	123200	20475197673	1933	1951	1951	1932	105715
454	20231108	123100	20270346275	1949	1952	1954	1941	53405
455	20231108	123000	20166299535	1953	1949	1959	1939	70436
456	20231108	122900	20029148717	1950	1949	1959	1939	155019
457	20231108	122800	19727643990	1949	1961	1971	1948	145587
458	20231108	122700	19442792775	1961	1975	1981	1958	149109
459	20231108	122600	19149553724	1983	1980	1983	1965	141269
460	20231108	122500	18870877511	1981	1972	1989	1971	114573
461	20231108	122400	18643613902	1972	1989	1990	1970	216170
462	20231108	122300	18215326410	1989	1978	1989	1975	190017
463	20231108	122200	17838510758	1980	1968	1985	1964	107760
464	20231108	122100	17625586476	1968	1960	1987	1959	236166
465	20231108	122000	17159040596	1960	1958	1965	1948	80947
466	20231108	121900	17000540331	1958	1964	1968	1939	220214
467	20231108	121800	16570109449	1965	1965	1987	1959	263011
468	20231108	121700	16050912227	1968	1964	1980	1957	268208
469	20231108	121600	15522889475	1965	1980	1995	1951	483135
470	20231108	121500	14568579561	1983	1957	1994	1954	542338
471	20231108	121400	13495760786	1953	1934	1960	1930	292450
472	20231108	121300	12927052863	1933	1919	1934	1919	111303
473	20231108	121200	12712662046	1918	1920	1930	1917	132204
474	20231108	121100	12458071817	1919	1918	1924	1916	47464
475	20231108	121000	12366893672	1919	1914	1923	1909	43305
476	20231108	120900	12283819075	1912	1907	1920	1903	96158
477	20231108	120800	12099842842	1908	1901	1910	1899	53129
478	20231108	120700	11998600859	1903	1891	1908	1891	59573
479	20231108	120600	11885409726	1893	1903	1904	1890	78300
480	20231108	120500	11737012417	1901	1899	1903	1893	73144
481	20231108	120400	11598229060	1899	1904	1910	1894	221320
482	20231108	120300	11177636392	1904	1909	1911	1903	104710
483	20231108	120200	10977983375	1908	1909	1922	1900	171496
484	20231108	120100	10650713920	1908	1930	1936	1908	233223
485	20231108	120000	10203161344	1929	1922	1937	1918	236524
486	20231108	115900	9746664647	1921	1922	1927	1912	184543
487	20231108	115800	9392480669	1922	1952	1953	1897	545623
488	20231108	115700	8343010069	1952	1970	2010	1945	1079657
489	20231108	115600	6202926400	1970	1902	1970	1900	526883
490	20231108	115500	5183958496	1902	1905	1905	1902	3796
491	20231108	115400	5176734015	1905	1906	1906	1903	4472
492	20231108	115300	5168213331	1906	1906	1908	1903	9081
493	20231108	115200	5150902417	1906	1908	1908	1906	5711
494	20231108	115100	5140012322	1908	1910	1910	1903	19344
495	20231108	115000	5103146611	1908	1903	1911	1901	46284
496	20231108	114900	5014868087	1902	1899	1905	1896	19485
497	20231108	114800	4977829529	1901	1901	1907	1892	39263
498	20231108	114700	4903134768	1901	1891	1908	1891	64091
499	20231108	114600	4781435602	1890	1887	1890	1887	3963
500	20231108	114500	4773949337	1888	1887	1888	1887	2231
501	20231108	114400	4769739438	1887	1883	1887	1883	657
502	20231108	114300	4768500760	1883	1891	1891	1882	9036
503	20231108	114200	4751458036	1891	1886	1893	1886	18309
504	20231108	114100	4716850639	1888	1886	1888	1883	6255
505	20231108	114000	4705052945	1885	1885	1886	1884	1928
506	20231108	113900	4701418374	1886	1883	1886	1881	2186
507	20231108	113800	4697305043	1881	1886	1886	1881	6533
508	20231108	113700	4685004673	1887	1889	1890	1885	4630
509	20231108	113600	4676274443	1890	1892	1892	1882	10343
510	20231108	113500	4656771697	1893	1885	1895	1885	24276
511	20231108	113400	4610835846	1885	1883	1888	1881	17134
512	20231108	113300	4578549985	1883	1875	1884	1875	22578
513	20231108	113200	4536144997	1875	1873	1875	1873	1899
514	20231108	113100	4532587248	1875	1871	1875	1871	7579
515	20231108	113000	4518386320	1871	1869	1872	1869	1204
516	20231108	112900	4516133966	1871	1871	1871	1871	827
517	20231108	112800	4514586649	1871	1871	1871	1871	621
518	20231108	112700	4513424758	1867	1869	1871	1867	6825
519	20231108	112600	4500671712	1872	1872	1873	1872	2844
520	20231108	112500	4495346707	1872	1869	1872	1869	762
521	20231108	112400	4493921693	1869	1867	1869	1867	2139
522	20231108	112300	4489927845	1868	1867	1868	1866	3298
523	20231108	112200	4483771302	1867	1870	1870	1867	5311
524	20231108	112100	4473842026	1870	1870	1870	1870	1088
525	20231108	112000	4471807466	1869	1870	1870	1869	1205
526	20231108	111900	4469555115	1870	1866	1870	1866	10418
527	20231108	111800	4450080785	1865	1864	1865	1863	1971
528	20231108	111700	4446407792	1864	1864	1864	1863	525
529	20231108	111600	4445429400	1863	1864	1865	1863	2528
530	20231108	111500	4440719137	1865	1865	1866	1864	1754
531	20231108	111400	4437449397	1865	1861	1866	1861	5238
532	20231108	111300	4427684601	1861	1858	1863	1858	2146
533	20231108	111200	4423690666	1857	1854	1862	1854	1859
534	20231108	111100	4420239240	1852	1854	1856	1852	29879
535	20231108	111000	4364853698	1854	1857	1858	1854	11670
536	20231108	110900	4343186657	1858	1860	1860	1858	2561
537	20231108	110800	4338427177	1859	1862	1863	1859	7469
538	20231108	110700	4324532042	1863	1862	1867	1860	2016
539	20231108	110600	4320774177	1860	1861	1862	1860	2658
540	20231108	110500	4315827231	1862	1858	1863	1858	3093
541	20231108	110400	4310077512	1859	1856	1859	1856	4747
542	20231108	110300	4301262181	1857	1868	1868	1857	50713
543	20231108	110200	4206874733	1868	1865	1869	1865	1691
544	20231108	110100	4203718973	1865	1867	1867	1865	7654
545	20231108	110000	4189437560	1869	1875	1876	1868	16946
546	20231108	105900	4157720371	1874	1874	1876	1874	1622
547	20231108	105800	4154679691	1873	1881	1881	1873	11505
548	20231108	105700	4133085480	1881	1872	1881	1872	9044
549	20231108	105600	4116136487	1872	1872	1872	1870	5990
550	20231108	105500	4104923627	1871	1869	1872	1869	6896
551	20231108	105400	4092028372	1869	1870	1870	1869	1066
552	20231108	105300	4090035671	1868	1866	1870	1865	1211
553	20231108	105200	4087775838	1866	1870	1870	1866	6469
554	20231108	105100	4075692454	1869	1871	1871	1869	9657
555	20231108	105000	4057634300	1872	1872	1872	1871	514
556	20231108	104900	4056672097	1872	1870	1872	1870	379
557	20231108	104800	4055963151	1869	1870	1871	1869	3864
558	20231108	104700	4048736730	1869	1871	1871	1869	1904
559	20231108	104600	4045175159	1871	1871	1871	1870	2578
560	20231108	104500	4040353074	1871	1873	1874	1871	1028
561	20231108	104400	4038427671	1874	1869	1875	1869	7996
562	20231108	104300	4023469338	1868	1864	1869	1864	5902
563	20231108	104200	4012457184	1865	1865	1865	1865	891
564	20231108	104100	4010795469	1864	1863	1865	1863	1867
565	20231108	104000	4007315898	1864	1865	1865	1863	2060
566	20231108	103900	4003475632	1865	1865	1867	1865	2558
567	20231108	103800	3998702284	1865	1866	1866	1863	15616
568	20231108	103700	3969579840	1866	1867	1867	1865	714
569	20231108	103600	3968247453	1866	1865	1867	1864	2811
570	20231108	103500	3963005706	1864	1868	1868	1864	4153
571	20231108	103400	3955259794	1866	1867	1869	1866	1619
572	20231108	103300	3952237260	1864	1867	1867	1864	1871
573	20231108	103200	3948745513	1867	1864	1867	1864	2373
574	20231108	103100	3944317041	1864	1867	1867	1863	2374
575	20231108	103000	3939887012	1867	1864	1867	1861	9041
576	20231108	102900	3923046024	1870	1864	1874	1863	6019
577	20231108	102800	3911825093	1864	1871	1871	1862	15947
578	20231108	102700	3882071155	1874	1866	1874	1866	4333
579	20231108	102600	3873983090	1866	1860	1867	1859	13007
580	20231108	102500	3849742837	1860	1864	1864	1860	23564
581	20231108	102400	3805890550	1864	1864	1865	1863	4085
582	20231108	102300	3798279320	1863	1865	1867	1863	9763
583	20231108	102200	3780067791	1864	1867	1868	1861	11054
584	20231108	102100	3759462582	1867	1868	1868	1861	19640
585	20231108	102000	3722853834	1867	1873	1873	1866	43134
586	20231108	101900	3642217013	1873	1876	1876	1872	28966
587	20231108	101800	3587937063	1875	1879	1879	1875	7383
588	20231108	101700	3574076995	1879	1878	1880	1878	1540
589	20231108	101600	3571184517	1878	1878	1879	1878	1566
590	20231108	101500	3568243549	1877	1879	1879	1877	3320
591	20231108	101400	3562010058	1879	1886	1886	1879	2461
592	20231108	101300	3557376760	1886	1886	1888	1886	9363
593	20231108	101200	3539715239	1886	1878	1886	1877	16146
594	20231108	101100	3509370501	1878	1875	1878	1875	4376
595	20231108	101000	3501165053	1876	1880	1880	1874	4960
596	20231108	100900	3491857472	1878	1875	1878	1874	6410
597	20231108	100800	3479838698	1875	1875	1875	1874	6744
598	20231108	100700	3467194752	1875	1879	1879	1874	4224
599	20231108	100600	3459273752	1880	1883	1883	1875	12633
600	20231108	100500	3435545952	1883	1877	1886	1877	5040
601	20231108	100400	3426055229	1877	1876	1883	1876	8517
602	20231108	100300	3410065093	1877	1877	1877	1873	17378
603	20231108	100200	3377485447	1877	1878	1878	1876	8397
604	20231108	100100	3361724730	1878	1885	1886	1877	16195
605	20231108	100000	3331275952	1888	1881	1888	1881	5452
606	20231108	095900	3321011572	1881	1882	1882	1881	2351
607	20231108	095800	3316587993	1882	1881	1883	1881	4325
608	20231108	095700	3308447037	1882	1882	1884	1882	7155
609	20231108	095600	3294980742	1882	1879	1882	1877	18003
610	20231108	095500	3261158929	1879	1882	1882	1879	38005
611	20231108	095400	3189715192	1882	1886	1886	1881	17004
612	20231108	095300	3157685701	1886	1892	1893	1886	10356
613	20231108	095200	3138123524	1893	1891	1893	1890	4053
614	20231108	095100	3130454973	1891	1883	1891	1883	4443
615	20231108	095000	3122075355	1885	1885	1886	1882	21700
616	20231108	094900	3081190860	1885	1894	1894	1885	38328
617	20231108	094800	3008809451	1894	1898	1898	1893	18255
618	20231108	094700	2974212041	1900	1906	1906	1898	23903
619	20231108	094600	2928724405	1906	1909	1910	1905	11025
620	20231108	094500	2907691704	1909	1911	1915	1908	35216
621	20231108	094400	2840378838	1911	1911	1913	1910	18860
622	20231108	094300	2804322643	1908	1914	1914	1907	13147
623	20231108	094200	2779219220	1914	1900	1914	1900	65220
624	20231108	094100	2654802985	1900	1899	1900	1899	5782
625	20231108	094000	2643822650	1900	1902	1903	1900	9766
626	20231108	093900	2625254112	1902	1900	1902	1900	8548
627	20231108	093800	2609002357	1901	1902	1902	1900	3700
628	20231108	093700	2601969698	1902	1903	1906	1901	6839
629	20231108	093600	2588949667	1903	1898	1906	1897	19956
630	20231108	093500	2551052621	1898	1899	1901	1898	10216
631	20231108	093400	2531656357	1898	1898	1899	1898	7446
632	20231108	093300	2517521511	1898	1904	1905	1898	12839
633	20231108	093200	2493094351	1903	1908	1908	1903	18994
634	20231108	093100	2456910070	1906	1907	1908	1903	30171
635	20231108	093000	2399410665	1907	1903	1907	1902	2841
636	20231108	092900	2393996510	1903	1901	1907	1898	18413
637	20231108	092800	2358947676	1901	1901	1903	1900	16631
638	20231108	092700	2327328854	1902	1900	1903	1900	16244
639	20231108	092600	2296454998	1900	1895	1900	1894	14062
640	20231108	092500	2269781082	1896	1892	1896	1891	8377
641	20231108	092400	2253924601	1892	1891	1892	1891	1354
642	20231108	092300	2251363782	1891	1892	1893	1890	8292
643	20231108	092200	2235683718	1892	1893	1895	1892	3484
644	20231108	092100	2229085018	1895	1890	1895	1888	11477
645	20231108	092000	2207399875	1889	1892	1893	1889	11082
646	20231108	091900	2186443341	1892	1896	1896	1890	11042
647	20231108	091800	2165558101	1896	1899	1900	1895	9719
648	20231108	091700	2147109989	1900	1906	1911	1898	19732
649	20231108	091600	2109546805	1907	1893	1907	1893	10248
650	20231108	091500	2090087075	1889	1895	1895	1889	37968
651	20231108	091400	2018304704	1894	1898	1899	1893	39516
652	20231108	091300	1943379301	1899	1908	1908	1897	35160
653	20231108	091200	1876543849	1908	1912	1916	1908	29558
654	20231108	091100	1820049765	1911	1917	1917	1905	33927
655	20231108	091000	1755219309	1916	1904	1917	1902	65738
656	20231108	090900	1629727906	1905	1904	1906	1899	31680
657	20231108	090800	1569486742	1905	1907	1909	1896	81079
658	20231108	090700	1415154782	1907	1912	1917	1907	43604
659	20231108	090600	1331832923	1915	1912	1923	1908	117441
660	20231108	090500	1106687807	1912	1908	1914	1902	126478
661	20231108	090400	865230353	1908	1892	1910	1886	116398
662	20231108	090300	644350094	1892	1884	1896	1881	108260
663	20231108	090200	439612917	1882	1887	1891	1876	73900
664	20231108	090100	300173056	1882	1856	1888	1856	101035
665	20231108	090000	110595800	1857	1851	1863	1851	47531