KissMeData/011930/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	185600	1825149919	1913	1913	1913	1913	36035
3	20231128	185500	1825149919	1913	1913	1913	1913	0
4	20231128	185400	1825149919	1913	1913	1913	1913	0
5	20231128	185300	1825149919	1913	1913	1913	1913	0
6	20231128	185200	1825149919	1913	1913	1913	1913	0
7	20231128	185100	1825149919	1913	1913	1913	1913	0
8	20231128	185000	1825149919	1913	1913	1913	1913	0
9	20231128	184900	1825149919	1913	1913	1913	1913	0
10	20231128	184800	1825149919	1913	1913	1913	1913	0
11	20231128	184700	1825149919	1913	1913	1913	1913	0
12	20231128	184600	1825149919	1913	1913	1913	1913	0
13	20231128	184500	1825149919	1913	1913	1913	1913	0
14	20231128	184400	1825149919	1913	1913	1913	1913	0
15	20231128	184300	1825149919	1913	1913	1913	1913	0
16	20231128	184200	1825149919	1913	1913	1913	1913	0
17	20231128	184100	1825149919	1913	1913	1913	1913	0
18	20231128	184000	1825149919	1913	1913	1913	1913	0
19	20231128	183900	1825149919	1913	1913	1913	1913	0
20	20231128	183800	1825149919	1913	1913	1913	1913	0
21	20231128	183700	1825149919	1913	1913	1913	1913	0
22	20231128	183600	1825149919	1913	1913	1913	1913	0
23	20231128	183500	1825149919	1913	1913	1913	1913	0
24	20231128	183400	1825149919	1913	1913	1913	1913	0
25	20231128	183300	1825149919	1913	1913	1913	1913	0
26	20231128	183200	1825149919	1913	1913	1913	1913	0
27	20231128	183100	1825149919	1913	1913	1913	1913	0
28	20231128	183000	1825149919	1913	1913	1913	1913	0
29	20231128	182900	1825149919	1913	1913	1913	1913	0
30	20231128	182800	1825149919	1913	1913	1913	1913	0
31	20231128	182700	1825149919	1913	1913	1913	1913	0
32	20231128	182600	1825149919	1913	1913	1913	1913	36035
33	20231128	182500	1825149919	1913	1913	1913	1913	0
34	20231128	182400	1825149919	1913	1913	1913	1913	0
35	20231128	182300	1825149919	1913	1913	1913	1913	0
36	20231128	182200	1825149919	1913	1913	1913	1913	0
37	20231128	182100	1825149919	1913	1913	1913	1913	0
38	20231128	182000	1825149919	1913	1913	1913	1913	0
39	20231128	181900	1825149919	1913	1913	1913	1913	0
40	20231128	181800	1825149919	1913	1913	1913	1913	0
41	20231128	181700	1825149919	1913	1913	1913	1913	0
42	20231128	181600	1825149919	1913	1913	1913	1913	0
43	20231128	181500	1825149919	1913	1913	1913	1913	0
44	20231128	181400	1825149919	1913	1913	1913	1913	0
45	20231128	181300	1825149919	1913	1913	1913	1913	0
46	20231128	181200	1825149919	1913	1913	1913	1913	0
47	20231128	181100	1825149919	1913	1913	1913	1913	0
48	20231128	181000	1825149919	1913	1913	1913	1913	0
49	20231128	180900	1825149919	1913	1913	1913	1913	0
50	20231128	180800	1825149919	1913	1913	1913	1913	0
51	20231128	180700	1825149919	1913	1913	1913	1913	0
52	20231128	180600	1825149919	1913	1913	1913	1913	0
53	20231128	180500	1825149919	1913	1913	1913	1913	0
54	20231128	180400	1825149919	1913	1913	1913	1913	0
55	20231128	180300	1825149919	1913	1913	1913	1913	0
56	20231128	180200	1825149919	1913	1913	1913	1913	0
57	20231128	180100	1825149919	1913	1913	1913	1913	0
58	20231128	180000	1825149919	1913	1913	1913	1913	0
59	20231128	175900	1825149919	1913	1913	1913	1913	0
60	20231128	175800	1825149919	1913	1913	1913	1913	0
61	20231128	175700	1825149919	1913	1913	1913	1913	0
62	20231128	175600	1825149919	1913	1913	1913	1913	36035
63	20231128	175500	1825149919	1913	1913	1913	1913	0
64	20231128	175400	1825149919	1913	1913	1913	1913	0
65	20231128	175300	1825149919	1913	1913	1913	1913	0
66	20231128	175200	1825149919	1913	1913	1913	1913	0
67	20231128	175100	1825149919	1913	1913	1913	1913	0
68	20231128	175000	1825149919	1913	1913	1913	1913	0
69	20231128	174900	1825149919	1913	1913	1913	1913	0
70	20231128	174800	1825149919	1913	1913	1913	1913	0
71	20231128	174700	1825149919	1913	1913	1913	1913	0
72	20231128	174600	1825149919	1913	1913	1913	1913	0
73	20231128	174500	1825149919	1913	1913	1913	1913	0
74	20231128	174400	1825149919	1913	1913	1913	1913	0
75	20231128	174300	1825149919	1913	1913	1913	1913	0
76	20231128	174200	1825149919	1913	1913	1913	1913	0
77	20231128	174100	1825149919	1913	1913	1913	1913	0
78	20231128	174000	1825149919	1913	1913	1913	1913	0
79	20231128	173900	1825149919	1913	1913	1913	1913	0
80	20231128	173800	1825149919	1913	1913	1913	1913	0
81	20231128	173700	1825149919	1913	1913	1913	1913	0
82	20231128	173600	1825149919	1913	1913	1913	1913	0
83	20231128	173500	1825149919	1913	1913	1913	1913	0
84	20231128	173400	1825149919	1913	1913	1913	1913	0
85	20231128	173300	1825149919	1913	1913	1913	1913	0
86	20231128	173200	1825149919	1913	1913	1913	1913	0
87	20231128	173100	1825149919	1913	1913	1913	1913	0
88	20231128	173000	1825149919	1913	1913	1913	1913	0
89	20231128	172900	1825149919	1913	1913	1913	1913	0
90	20231128	172800	1825149919	1913	1913	1913	1913	0
91	20231128	172700	1825149919	1913	1913	1913	1913	0
92	20231128	172600	1825149919	1913	1913	1913	1913	36035
93	20231128	172500	1825149919	1913	1913	1913	1913	0
94	20231128	172400	1825149919	1913	1913	1913	1913	0
95	20231128	172300	1825149919	1913	1913	1913	1913	0
96	20231128	172200	1825149919	1913	1913	1913	1913	0
97	20231128	172100	1825149919	1913	1913	1913	1913	0
98	20231128	172000	1825149919	1913	1913	1913	1913	0
99	20231128	171900	1825149919	1913	1913	1913	1913	0
100	20231128	171800	1825149919	1913	1913	1913	1913	0
101	20231128	171700	1825149919	1913	1913	1913	1913	0
102	20231128	171600	1825149919	1913	1913	1913	1913	0
103	20231128	171500	1825149919	1913	1913	1913	1913	0
104	20231128	171400	1825149919	1913	1913	1913	1913	0
105	20231128	171300	1825149919	1913	1913	1913	1913	0
106	20231128	171200	1825149919	1913	1913	1913	1913	0
107	20231128	171100	1825149919	1913	1913	1913	1913	0
108	20231128	171000	1825149919	1913	1913	1913	1913	0
109	20231128	170900	1825149919	1913	1913	1913	1913	0
110	20231128	170800	1825149919	1913	1913	1913	1913	0
111	20231128	170700	1825149919	1913	1913	1913	1913	0
112	20231128	170600	1825149919	1913	1913	1913	1913	0
113	20231128	170500	1825149919	1913	1913	1913	1913	0
114	20231128	170400	1825149919	1913	1913	1913	1913	0
115	20231128	170300	1825149919	1913	1913	1913	1913	0
116	20231128	170200	1825149919	1913	1913	1913	1913	0
117	20231128	170100	1825149919	1913	1913	1913	1913	0
118	20231128	170000	1825149919	1913	1913	1913	1913	0
119	20231128	165900	1825149919	1913	1913	1913	1913	0
120	20231128	165800	1825149919	1913	1913	1913	1913	0
121	20231128	165700	1825149919	1913	1913	1913	1913	0
122	20231128	165600	1825149919	1913	1913	1913	1913	36035
123	20231128	165500	1825149919	1913	1913	1913	1913	0
124	20231128	165400	1825149919	1913	1913	1913	1913	0
125	20231128	165300	1825149919	1913	1913	1913	1913	0
126	20231128	165200	1825149919	1913	1913	1913	1913	0
127	20231128	165100	1825149919	1913	1913	1913	1913	0
128	20231128	165000	1825149919	1913	1913	1913	1913	0
129	20231128	164900	1825149919	1913	1913	1913	1913	0
130	20231128	164800	1825149919	1913	1913	1913	1913	0
131	20231128	164700	1825149919	1913	1913	1913	1913	0
132	20231128	164600	1825149919	1913	1913	1913	1913	0
133	20231128	164500	1825149919	1913	1913	1913	1913	0
134	20231128	164400	1825149919	1913	1913	1913	1913	0
135	20231128	164300	1825149919	1913	1913	1913	1913	0
136	20231128	164200	1825149919	1913	1913	1913	1913	0
137	20231128	164100	1825149919	1913	1913	1913	1913	0
138	20231128	164000	1825149919	1913	1913	1913	1913	0
139	20231128	163900	1825149919	1913	1913	1913	1913	0
140	20231128	163800	1825149919	1913	1913	1913	1913	0
141	20231128	163700	1825149919	1913	1913	1913	1913	0
142	20231128	163600	1825149919	1913	1913	1913	1913	0
143	20231128	163500	1825149919	1913	1913	1913	1913	0
144	20231128	163400	1825149919	1913	1913	1913	1913	0
145	20231128	163300	1825149919	1913	1913	1913	1913	0
146	20231128	163200	1825149919	1913	1913	1913	1913	0
147	20231128	163100	1825149919	1913	1913	1913	1913	0
148	20231128	163000	1825149919	1913	1913	1913	1913	0
149	20231128	162900	1825149919	1913	1913	1913	1913	0
150	20231128	162800	1825149919	1913	1913	1913	1913	0
151	20231128	162700	1825149919	1913	1913	1913	1913	0
152	20231128	162600	1825149919	1913	1913	1913	1913	36035
153	20231128	162500	1825149919	1913	1913	1913	1913	0
154	20231128	162400	1825149919	1913	1913	1913	1913	0
155	20231128	162300	1825149919	1913	1913	1913	1913	0
156	20231128	162200	1825149919	1913	1913	1913	1913	0
157	20231128	162100	1825149919	1913	1913	1913	1913	0
158	20231128	162000	1825149919	1913	1913	1913	1913	0
159	20231128	161900	1825149919	1913	1913	1913	1913	0
160	20231128	161800	1825149919	1913	1913	1913	1913	0
161	20231128	161700	1825149919	1913	1913	1913	1913	0
162	20231128	161600	1825149919	1913	1913	1913	1913	0
163	20231128	161500	1825149919	1913	1913	1913	1913	0
164	20231128	161400	1825149919	1913	1913	1913	1913	0
165	20231128	161300	1825149919	1913	1913	1913	1913	0
166	20231128	161200	1825149919	1913	1913	1913	1913	0
167	20231128	161100	1825149919	1913	1913	1913	1913	0
168	20231128	161000	1825149919	1913	1913	1913	1913	0
169	20231128	160900	1825149919	1913	1913	1913	1913	0
170	20231128	160800	1825149919	1913	1913	1913	1913	0
171	20231128	160700	1825149919	1913	1913	1913	1913	0
172	20231128	160600	1825149919	1913	1913	1913	1913	0
173	20231128	160500	1825149919	1913	1913	1913	1913	0
174	20231128	160400	1825149919	1913	1913	1913	1913	0
175	20231128	160300	1825149919	1913	1913	1913	1913	0
176	20231128	160200	1825149919	1913	1913	1913	1913	0
177	20231128	160100	1825149919	1913	1913	1913	1913	0
178	20231128	160000	1825149919	1913	1913	1913	1913	0
179	20231128	155900	1825149919	1913	1913	1913	1913	0
180	20231128	155800	1825149919	1913	1913	1913	1913	0
181	20231128	155700	1825149919	1913	1913	1913	1913	0
182	20231128	155600	1825149919	1913	1913	1913	1913	36035
183	20231128	155500	1825149919	1913	1913	1913	1913	0
184	20231128	155400	1825149919	1913	1913	1913	1913	0
185	20231128	155300	1825149919	1913	1913	1913	1913	0
186	20231128	155200	1825149919	1913	1913	1913	1913	0
187	20231128	155100	1825149919	1913	1913	1913	1913	0
188	20231128	155000	1825149919	1913	1913	1913	1913	0
189	20231128	154900	1825149919	1913	1913	1913	1913	0
190	20231128	154800	1825149919	1913	1913	1913	1913	0
191	20231128	154700	1825149919	1913	1913	1913	1913	0
192	20231128	154600	1825149919	1913	1913	1913	1913	0
193	20231128	154500	1825149919	1913	1913	1913	1913	0
194	20231128	154400	1825149919	1913	1913	1913	1913	0
195	20231128	154300	1825149919	1913	1913	1913	1913	0
196	20231128	154200	1825149919	1913	1913	1913	1913	0
197	20231128	154100	1825149919	1913	1913	1913	1913	0
198	20231128	154000	1825149919	1913	1913	1913	1913	0
199	20231128	153900	1825149919	1913	1913	1913	1913	0
200	20231128	153800	1825149919	1913	1913	1913	1913	0
201	20231128	153700	1825149919	1913	1913	1913	1913	0
202	20231128	153600	1825149919	1913	1913	1913	1913	0
203	20231128	153500	1825149919	1913	1913	1913	1913	0
204	20231128	153400	1825149919	1913	1913	1913	1913	0
205	20231128	153300	1825149919	1913	1913	1913	1913	0
206	20231128	153200	1825149919	1913	1913	1913	1913	0
207	20231128	153100	1825149919	1913	1913	1913	1913	0
208	20231128	153000	1825149919	1913	1913	1913	1913	36035
209	20231128	152900	1756214964	1914	1914	1914	1914	0
210	20231128	152800	1756214964	1914	1914	1914	1914	0
211	20231128	152700	1756214964	1914	1914	1914	1914	0
212	20231128	152600	1756214964	1914	1914	1914	1914	0
213	20231128	152500	1756214964	1914	1914	1914	1914	0
214	20231128	152400	1756214964	1914	1914	1914	1914	0
215	20231128	152300	1756214964	1914	1914	1914	1914	0
216	20231128	152200	1756214964	1914	1914	1914	1914	0
217	20231128	152100	1756214964	1914	1914	1914	1914	0
218	20231128	152000	1756214964	1914	1914	1914	1914	0
219	20231128	151900	1756214964	1914	1914	1915	1914	5590
220	20231128	151800	1745512302	1915	1914	1915	1914	4257
221	20231128	151700	1737362786	1914	1915	1915	1914	10367
222	20231128	151600	1717513866	1915	1915	1915	1914	15147
223	20231128	151500	1688518014	1915	1914	1915	1914	7456
224	20231128	151400	1674245210	1914	1915	1915	1914	6091
225	20231128	151300	1662583889	1915	1915	1916	1914	2384
226	20231128	151200	1658018828	1915	1915	1915	1915	15666
227	20231128	151100	1628018438	1915	1916	1916	1915	431
228	20231128	151000	1627192942	1915	1916	1916	1915	9127
229	20231128	150900	1609708177	1916	1915	1916	1915	921
230	20231128	150800	1607944045	1915	1917	1917	1915	6834
231	20231128	150700	1594849191	1917	1917	1917	1917	704
232	20231128	150600	1593499623	1917	1917	1917	1916	783
233	20231128	150500	1591998662	1917	1917	1917	1917	706
234	20231128	150400	1590645260	1916	1917	1917	1916	1260
235	20231128	150300	1588229841	1918	1918	1918	1916	1261
236	20231128	150200	1585812725	1918	1918	1918	1918	120
237	20231128	150100	1585582565	1918	1917	1918	1917	1524
238	20231128	150000	1582659875	1918	1918	1918	1918	0
239	20231128	145900	1582659875	1918	1917	1918	1917	3842
240	20231128	145800	1575294759	1917	1917	1917	1917	25
241	20231128	145700	1575246834	1916	1916	1916	1916	530
242	20231128	145600	1574231354	1916	1916	1916	1916	122
243	20231128	145500	1573997602	1916	1916	1916	1915	3444
244	20231128	145400	1567400938	1916	1916	1916	1915	589
245	20231128	145300	1566272468	1916	1916	1916	1916	11
246	20231128	145200	1566251392	1915	1916	1916	1915	2419
247	20231128	145100	1561618997	1916	1916	1916	1915	3405
248	20231128	145000	1555096171	1916	1915	1917	1915	6073
249	20231128	144900	1543464729	1915	1916	1916	1915	1981
250	20231128	144800	1539669282	1916	1916	1916	1916	2084
251	20231128	144700	1535676338	1916	1916	1917	1916	311
252	20231128	144600	1535080269	1917	1917	1918	1916	14807
253	20231128	144500	1506708948	1917	1917	1918	1917	4851
254	20231128	144400	1497408574	1917	1918	1918	1917	4207
255	20231128	144300	1489343690	1918	1918	1918	1917	3290
256	20231128	144200	1483036611	1918	1917	1918	1917	3729
257	20231128	144100	1475886740	1917	1918	1918	1917	4977
258	20231128	144000	1466345376	1918	1918	1918	1917	4222
259	20231128	143900	1458249800	1918	1918	1919	1918	2095
260	20231128	143800	1454231577	1918	1918	1918	1918	1772
261	20231128	143700	1450832881	1918	1918	1919	1918	74
262	20231128	143600	1450690948	1918	1917	1918	1917	182
263	20231128	143500	1450341973	1917	1917	1917	1917	165
264	20231128	143400	1450025668	1917	1917	1918	1917	442
265	20231128	143300	1449178214	1918	1917	1918	1917	1467
266	20231128	143200	1446365851	1917	1918	1918	1917	285
267	20231128	143100	1445819406	1917	1919	1919	1917	2144
268	20231128	143000	1441708856	1919	1919	1919	1917	4521
269	20231128	142900	1433040571	1918	1918	1918	1918	0
270	20231128	142800	1433040571	1918	1918	1918	1918	160
271	20231128	142700	1432733691	1918	1917	1919	1917	676
272	20231128	142600	1431436694	1919	1919	1919	1917	434
273	20231128	142500	1430604570	1917	1917	1917	1917	550
274	20231128	142400	1429550220	1917	1917	1917	1917	625
275	20231128	142300	1428352095	1917	1919	1919	1917	37
276	20231128	142200	1428281104	1919	1918	1919	1918	1766
277	20231128	142100	1424893015	1918	1918	1918	1918	2900
278	20231128	142000	1419330815	1918	1917	1918	1917	58
279	20231128	141900	1419219616	1918	1917	1918	1917	5267
280	20231128	141800	1409122727	1917	1917	1917	1917	269
281	20231128	141700	1408607054	1918	1917	1918	1917	236
282	20231128	141600	1408154491	1917	1918	1918	1917	634
283	20231128	141500	1406938918	1918	1918	1918	1917	1084
284	20231128	141400	1404859838	1918	1919	1919	1918	2167
285	20231128	141300	1400703509	1919	1919	1919	1919	420
286	20231128	141200	1399897529	1919	1919	1919	1919	423
287	20231128	141100	1399085792	1919	1918	1919	1917	175
288	20231128	141000	1398750063	1918	1917	1919	1916	2452
289	20231128	140900	1394049872	1917	1918	1919	1917	1133
290	20231128	140800	1391876739	1918	1917	1918	1917	743
291	20231128	140700	1390452405	1919	1919	1919	1918	3483
292	20231128	140600	1383769354	1918	1917	1918	1916	1337
293	20231128	140500	1381205197	1917	1916	1917	1916	1147
294	20231128	140400	1379006399	1917	1917	1917	1916	1167
295	20231128	140300	1376769261	1917	1917	1918	1917	6273
296	20231128	140200	1364743900	1918	1918	1918	1917	1431
297	20231128	140100	1361999275	1918	1918	1918	1918	45
298	20231128	140000	1361912965	1918	1918	1918	1917	311
299	20231128	135900	1361316480	1918	1918	1918	1918	1183
300	20231128	135800	1359047486	1918	1918	1918	1918	2305
301	20231128	135700	1354626496	1919	1919	1919	1919	683
302	20231128	135600	1353315819	1917	1917	1917	1917	250
303	20231128	135500	1352836569	1917	1917	1918	1917	759
304	20231128	135400	1351380872	1917	1917	1917	1917	0
305	20231128	135300	1351380872	1917	1917	1917	1917	13
306	20231128	135200	1351355951	1917	1916	1917	1916	2155
307	20231128	135100	1347225266	1916	1917	1917	1916	1673
308	20231128	135000	1344019125	1917	1918	1918	1917	401
309	20231128	134900	1343250023	1918	1918	1918	1918	646
310	20231128	134800	1342010995	1918	1917	1918	1917	14
311	20231128	134700	1341984147	1917	1917	1917	1917	2501
312	20231128	134600	1337189730	1917	1917	1917	1917	926
313	20231128	134500	1335414588	1917	1917	1917	1917	66
314	20231128	134400	1335288066	1917	1917	1917	1916	4270
315	20231128	134300	1327103476	1917	1917	1917	1917	219
316	20231128	134200	1326683653	1917	1918	1918	1917	6753
317	20231128	134100	1313737488	1919	1919	1919	1919	6
318	20231128	134000	1313725974	1917	1917	1917	1917	2895
319	20231128	133900	1308176259	1917	1918	1919	1917	1747
320	20231128	133800	1304826774	1918	1918	1918	1918	9200
321	20231128	133700	1287181174	1918	1918	1918	1918	3445
322	20231128	133600	1280573664	1918	1919	1920	1918	1991
323	20231128	133500	1276754508	1919	1919	1919	1919	3000
324	20231128	133400	1270997508	1919	1919	1919	1919	148
325	20231128	133300	1270713496	1919	1919	1919	1919	55
326	20231128	133200	1270607951	1918	1918	1918	1918	0
327	20231128	133100	1270607951	1918	1919	1919	1918	1290
328	20231128	133000	1268133633	1919	1920	1920	1919	3298
329	20231128	132900	1261804645	1920	1920	1920	1919	120
330	20231128	132800	1261574277	1920	1920	1920	1920	78
331	20231128	132700	1261424517	1919	1919	1919	1919	92
332	20231128	132600	1261247969	1918	1918	1918	1918	172
333	20231128	132500	1260918073	1919	1917	1920	1917	836
334	20231128	132400	1259313691	1918	1918	1920	1918	3054
335	20231128	132300	1253456079	1920	1920	1920	1920	355
336	20231128	132200	1252774479	1920	1918	1920	1918	98
337	20231128	132100	1252586511	1918	1918	1921	1918	461
338	20231128	132000	1251702280	1919	1918	1919	1918	604
339	20231128	131900	1250543708	1920	1918	1920	1918	4250
340	20231128	131800	1242384422	1916	1918	1918	1916	7036
341	20231128	131700	1228897585	1918	1919	1921	1918	1834
342	20231128	131600	1225379945	1919	1917	1919	1917	1760
343	20231128	131500	1222004455	1918	1918	1918	1917	2737
344	20231128	131400	1216755405	1922	1918	1922	1918	1216
345	20231128	131300	1214423105	1920	1923	1923	1918	24624
346	20231128	131200	1167161245	1923	1922	1923	1920	3572
347	20231128	131100	1160298943	1924	1922	1924	1922	106
348	20231128	131000	1160095209	1924	1922	1924	1922	226
349	20231128	130900	1159660833	1924	1924	1924	1924	3
350	20231128	130800	1159655061	1923	1923	1924	1922	1303
351	20231128	130700	1157149509	1923	1923	1923	1923	106
352	20231128	130600	1156945671	1921	1921	1921	1920	1736
353	20231128	130500	1153610918	1921	1921	1921	1921	131
354	20231128	130400	1153359267	1921	1921	1921	1920	1138
355	20231128	130300	1151173459	1921	1922	1923	1921	218
356	20231128	130200	1150754475	1922	1923	1923	1921	2260
357	20231128	130100	1146412992	1922	1923	1923	1920	10051
358	20231128	130000	1127108196	1925	1923	1925	1921	1001
359	20231128	125900	1125184659	1923	1924	1925	1922	2084
360	20231128	125800	1121178940	1923	1923	1923	1923	1330
361	20231128	125700	1118621350	1922	1923	1923	1921	5694
362	20231128	125600	1107678016	1923	1922	1923	1921	2259
363	20231128	125500	1103337538	1922	1923	1923	1921	2286
364	20231128	125400	1098944330	1923	1923	1923	1922	1108
365	20231128	125300	1096814684	1923	1922	1923	1922	494
366	20231128	125200	1095865175	1922	1922	1922	1922	1175
367	20231128	125100	1093606825	1922	1921	1922	1921	1523
368	20231128	125000	1090680119	1921	1921	1922	1921	693
369	20231128	124900	1089348862	1922	1921	1922	1920	4124
370	20231128	124800	1081426480	1922	1924	1924	1920	19400
371	20231128	124700	1044158780	1924	1922	1925	1922	9671
372	20231128	124600	1025569960	1923	1925	1925	1922	6246
373	20231128	124500	1013559508	1923	1923	1926	1922	4731
374	20231128	124400	1004465249	1923	1923	1923	1923	3402
375	20231128	124300	997923203	1923	1923	1923	1922	397
376	20231128	124200	997159912	1923	1923	1923	1923	293
377	20231128	124100	996596473	1923	1923	1923	1923	4
378	20231128	124000	996588781	1923	1923	1923	1922	5105
379	20231128	123900	986776749	1923	1926	1926	1923	5998
380	20231128	123800	975239821	1926	1926	1926	1926	6
381	20231128	123700	975228265	1926	1926	1928	1924	6395
382	20231128	123600	962905480	1926	1926	1926	1925	72
383	20231128	123500	962766853	1925	1925	1926	1924	1704
384	20231128	123400	959486702	1925	1924	1925	1924	488
385	20231128	123300	958547590	1925	1925	1925	1924	591
386	20231128	123200	957410426	1925	1926	1926	1924	3665
387	20231128	123100	950355289	1926	1926	1926	1926	114
388	20231128	123000	950135725	1926	1926	1926	1925	337
389	20231128	122900	949486943	1925	1927	1927	1925	578
390	20231128	122800	948374164	1927	1927	1927	1927	145
391	20231128	122700	948094749	1927	1927	1927	1927	15
392	20231128	122600	948065844	1927	1927	1927	1927	0
393	20231128	122500	948065844	1927	1925	1927	1925	637
394	20231128	122400	946839319	1925	1925	1925	1925	2485
395	20231128	122300	942055694	1924	1924	1924	1924	0
396	20231128	122200	942055694	1924	1926	1926	1924	981
397	20231128	122100	940167560	1927	1926	1928	1926	217
398	20231128	122000	939749411	1926	1925	1926	1924	282
399	20231128	121900	939206671	1927	1927	1927	1927	20
400	20231128	121800	939168131	1928	1924	1928	1924	189
401	20231128	121700	938804019	1924	1924	1924	1924	202
402	20231128	121600	938415371	1924	1924	1924	1924	1392
403	20231128	121500	935737163	1924	1929	1929	1924	3483
404	20231128	121400	929034761	1929	1929	1929	1929	21
405	20231128	121300	928994252	1929	1929	1929	1929	200
406	20231128	121200	928608452	1929	1929	1929	1929	50
407	20231128	121100	928512002	1925	1928	1929	1925	2257
408	20231128	121000	924160636	1929	1929	1929	1929	102
409	20231128	120900	923963878	1929	1928	1929	1927	723
410	20231128	120800	922569611	1927	1927	1927	1927	708
411	20231128	120700	921205295	1926	1925	1926	1922	1567
412	20231128	120600	918193041	1925	1925	1925	1925	545
413	20231128	120500	917143916	1922	1922	1922	1921	4248
414	20231128	120400	908980234	1922	1924	1924	1922	2290
415	20231128	120300	904578719	1921	1924	1924	1921	4987
416	20231128	120200	894995381	1923	1923	1923	1923	512
417	20231128	120100	894010805	1922	1923	1923	1922	20881
418	20231128	120000	853872655	1923	1923	1923	1922	80
419	20231128	115900	853718883	1923	1923	1923	1923	3394
420	20231128	115800	847192221	1923	1925	1925	1923	7635
421	20231128	115700	832504567	1925	1924	1925	1924	1725
422	20231128	115600	829185657	1924	1924	1925	1924	818
423	20231128	115500	827611819	1924	1924	1924	1924	173
424	20231128	115400	827278967	1924	1926	1926	1923	1108
425	20231128	115300	825147811	1923	1923	1924	1923	2490
426	20231128	115200	820359526	1923	1926	1926	1923	2711
427	20231128	115100	815144802	1926	1925	1926	1925	70
428	20231128	115000	815009983	1925	1924	1925	1924	312
429	20231128	114900	814409690	1924	1923	1924	1923	4590
430	20231128	114800	805583115	1923	1924	1924	1923	6491
431	20231128	114700	793099402	1924	1924	1924	1924	537
432	20231128	114600	792066214	1924	1924	1924	1923	14331
433	20231128	114500	764506390	1924	1924	1924	1924	3417
434	20231128	114400	757932082	1924	1924	1924	1924	319
435	20231128	114300	757318326	1924	1924	1926	1924	5266
436	20231128	114200	747181417	1924	1925	1925	1924	2301
437	20231128	114100	742753990	1927	1927	1927	1927	66
438	20231128	114000	742626808	1927	1926	1928	1924	10007
439	20231128	113900	723370614	1927	1927	1928	1927	12
440	20231128	113800	723347488	1926	1928	1928	1926	69
441	20231128	113700	723214482	1928	1928	1929	1928	429
442	20231128	113600	722387274	1928	1929	1929	1925	9109
443	20231128	113500	704852034	1925	1926	1926	1925	6000
444	20231128	113400	693299990	1926	1926	1926	1926	50
445	20231128	113300	693203690	1926	1928	1929	1926	5644
446	20231128	113200	682328370	1929	1929	1929	1928	109
447	20231128	113100	682118113	1929	1929	1929	1928	185
448	20231128	113000	681761399	1928	1928	1929	1928	7400
449	20231128	112900	667494186	1928	1929	1929	1928	2808
450	20231128	112800	662080055	1929	1930	1930	1929	4473
451	20231128	112700	653451118	1932	1932	1932	1932	0
452	20231128	112600	653451118	1932	1932	1932	1932	30
453	20231128	112500	653393158	1930	1932	1932	1930	111
454	20231128	112400	653178904	1931	1930	1931	1930	52
455	20231128	112300	653078521	1930	1932	1932	1930	23
456	20231128	112200	653034111	1930	1931	1931	1930	47
457	20231128	112100	652943369	1930	1930	1930	1930	260
458	20231128	112000	652441569	1930	1930	1930	1930	92
459	20231128	111900	652264009	1929	1930	1930	1929	1114
460	20231128	111800	650114922	1930	1930	1930	1930	200
461	20231128	111700	649728922	1930	1931	1931	1930	425
462	20231128	111600	648908368	1932	1932	1932	1932	150
463	20231128	111500	648618568	1932	1932	1932	1932	164
464	20231128	111400	648301720	1932	1932	1932	1932	0
465	20231128	111300	648301720	1932	1934	1934	1932	347
466	20231128	111200	647630870	1933	1932	1933	1931	444
467	20231128	111100	646772813	1931	1932	1932	1931	118
468	20231128	111000	646544850	1932	1930	1932	1930	109
469	20231128	110900	646334353	1930	1929	1930	1929	3900
470	20231128	110800	638811153	1930	1933	1933	1930	1291
471	20231128	110700	636319201	1933	1931	1933	1931	687
472	20231128	110600	634991950	1931	1931	1931	1931	43
473	20231128	110500	634908917	1931	1931	1933	1931	544
474	20231128	110400	633857931	1930	1929	1931	1929	6937
475	20231128	110300	620463152	1930	1930	1930	1929	423
476	20231128	110200	619646782	1930	1930	1930	1929	2319
477	20231128	110100	615171125	1930	1930	1930	1930	3494
478	20231128	110000	608427705	1930	1930	1930	1930	268
479	20231128	105900	607910465	1930	1930	1930	1930	249
480	20231128	105800	607429895	1930	1930	1930	1930	25
481	20231128	105700	607381645	1930	1929	1930	1928	1555
482	20231128	105600	604382047	1929	1928	1929	1928	6351
483	20231128	105500	592135319	1929	1929	1929	1929	376
484	20231128	105400	591410015	1929	1928	1929	1928	768
485	20231128	105300	589929309	1928	1927	1928	1927	1296
486	20231128	105200	587431915	1927	1927	1927	1927	20
487	20231128	105100	587393375	1927	1927	1927	1927	3986
488	20231128	105000	579712353	1927	1928	1928	1927	386
489	20231128	104900	578968461	1928	1927	1928	1927	351
490	20231128	104800	578292074	1931	1931	1931	1931	0
491	20231128	104700	578292074	1931	1931	1931	1931	1225
492	20231128	104600	575926599	1931	1925	1931	1925	2337
493	20231128	104500	571426299	1926	1926	1926	1926	1748
494	20231128	104400	568059651	1926	1926	1926	1926	631
495	20231128	104300	566844345	1926	1926	1926	1925	11164
496	20231128	104200	545346477	1926	1931	1931	1925	9991
497	20231128	104100	526097588	1931	1931	1931	1931	158
498	20231128	104000	525792490	1930	1930	1930	1930	519
499	20231128	103900	524790820	1930	1930	1930	1930	349
500	20231128	103800	524117250	1928	1928	1928	1928	649
501	20231128	103700	522865978	1928	1928	1928	1928	0
502	20231128	103600	522865978	1928	1928	1929	1928	5840
503	20231128	103500	511601924	1927	1928	1928	1927	321
504	20231128	103400	510983234	1928	1927	1928	1927	1143
505	20231128	103300	508779880	1928	1928	1928	1927	4784
506	20231128	103200	499556712	1928	1928	1928	1928	0
507	20231128	103100	499556712	1928	1929	1929	1928	4323
508	20231128	103000	491221717	1929	1929	1929	1929	57
509	20231128	102900	491111764	1929	1929	1929	1928	250
510	20231128	102800	490629545	1928	1928	1928	1928	88
511	20231128	102700	490459881	1928	1928	1928	1928	203
512	20231128	102600	490068497	1928	1928	1929	1928	905
513	20231128	102500	488323207	1928	1928	1928	1928	549
514	20231128	102400	487264735	1928	1928	1928	1928	427
515	20231128	102300	486441479	1928	1928	1928	1928	489
516	20231128	102200	485498687	1928	1928	1928	1928	15
517	20231128	102100	485469767	1927	1930	1930	1927	1350
518	20231128	102000	482867226	1930	1930	1930	1930	406
519	20231128	101900	482083646	1930	1930	1930	1930	1660
520	20231128	101800	478879846	1929	1928	1929	1928	4791
521	20231128	101700	469639094	1927	1927	1927	1927	353
522	20231128	101600	468958863	1927	1927	1927	1927	274
523	20231128	101500	468430865	1926	1926	1926	1926	0
524	20231128	101400	468430865	1926	1926	1926	1926	257
525	20231128	101300	467935883	1926	1927	1927	1926	262
526	20231128	101200	467431266	1926	1926	1926	1925	37
527	20231128	101100	467360009	1928	1928	1928	1928	110
528	20231128	101000	467147929	1928	1929	1929	1928	367
529	20231128	100900	466440294	1929	1929	1929	1929	180
530	20231128	100800	466093074	1929	1923	1929	1923	221
531	20231128	100700	465667395	1923	1923	1923	1922	601
532	20231128	100600	464511934	1922	1922	1922	1922	0
533	20231128	100500	464511934	1922	1927	1927	1922	2046
534	20231128	100400	460579497	1922	1925	1925	1922	2105
535	20231128	100300	456533299	1929	1930	1930	1929	99
536	20231128	100200	456342324	1922	1922	1931	1922	1464
537	20231128	100100	453521830	1922	1925	1925	1922	10904
538	20231128	100000	432551723	1927	1927	1928	1926	1394
539	20231128	095900	429866722	1927	1927	1927	1927	1562
540	20231128	095800	426856748	1927	1927	1928	1925	1483
541	20231128	095700	424000463	1927	1930	1934	1926	20316
542	20231128	095600	384814648	1931	1934	1934	1931	86
543	20231128	095500	384648567	1934	1934	1934	1930	1096
544	20231128	095400	382532928	1930	1931	1935	1930	1503
545	20231128	095300	379631396	1935	1935	1935	1935	38
546	20231128	095200	379557866	1936	1936	1936	1936	45
547	20231128	095100	379470746	1936	1935	1936	1935	102
548	20231128	095000	379273373	1935	1930	1935	1930	31
549	20231128	094900	379213538	1930	1937	1938	1929	1791
550	20231128	094800	375757353	1938	1932	1938	1929	8670
551	20231128	094700	359024917	1931	1932	1932	1931	2600
552	20231128	094600	354003834	1931	1934	1934	1931	12592
553	20231128	094500	329680477	1939	1932	1939	1932	3711
554	20231128	094400	322506073	1932	1939	1939	1932	3006
555	20231128	094300	316689926	1939	1939	1939	1939	86
556	20231128	094200	316523172	1939	1939	1939	1939	5
557	20231128	094100	316513477	1939	1933	1939	1932	2877
558	20231128	094000	310952635	1933	1940	1940	1933	3264
559	20231128	093900	304641351	1941	1941	1941	1941	7
560	20231128	093800	304627764	1941	1940	1941	1932	3630
561	20231128	093700	297601042	1940	1932	1940	1932	384
562	20231128	093600	296858559	1932	1939	1939	1932	11231
563	20231128	093500	275144761	1939	1940	1940	1935	842
564	20231128	093400	273515331	1940	1941	1941	1934	1423
565	20231128	093300	270760594	1941	1940	1941	1940	3634
566	20231128	093200	263710446	1940	1938	1940	1938	2730
567	20231128	093100	258414761	1938	1935	1938	1935	200
568	20231128	093000	258027487	1933	1932	1933	1931	6964
569	20231128	092900	244567239	1933	1932	1933	1932	737
570	20231128	092800	243142679	1933	1933	1933	1931	3868
571	20231128	092700	235670235	1933	1937	1937	1933	17429
572	20231128	092600	201962879	1937	1937	1938	1935	2023
573	20231128	092500	198048124	1938	1935	1938	1935	4667
574	20231128	092400	189017266	1935	1938	1938	1935	5596
575	20231128	092300	178187167	1938	1937	1938	1937	45
576	20231128	092200	178099964	1937	1937	1938	1937	1865
577	20231128	092100	174486708	1937	1940	1940	1937	5546
578	20231128	092000	163739313	1938	1938	1938	1938	600
579	20231128	091900	162576513	1937	1938	1938	1937	6263
580	20231128	091800	150439322	1938	1941	1941	1938	10069
581	20231128	091700	130916032	1941	1941	1941	1941	2855
582	20231128	091600	125374477	1941	1940	1942	1940	6297
583	20231128	091500	113152226	1941	1941	1942	1941	4195
584	20231128	091400	105008544	1940	1940	1940	1939	2839
585	20231128	091300	99501105	1940	1940	1940	1940	33
586	20231128	091200	99437085	1938	1939	1940	1938	5087
587	20231128	091100	89573050	1939	1941	1941	1939	3478
588	20231128	091000	82826204	1940	1939	1941	1938	9377
589	20231128	090900	64637217	1939	1940	1940	1939	2378
590	20231128	090800	60024554	1940	1939	1940	1938	1065
591	20231128	090700	57958913	1939	1939	1939	1939	1299
592	20231128	090600	55440152	1939	1941	1941	1939	2034
593	20231128	090500	51495877	1941	1938	1942	1938	1732
594	20231128	090400	48134041	1933	1935	1943	1931	8036
595	20231128	090300	32559071	1929	1929	1935	1929	2199
596	20231128	090200	28308200	1929	1936	1936	1929	6685
597	20231128	090100	15399737	1936	1933	1936	1933	2245
598	20231128	090000	11055476	1933	1930	1933	1929	5514