KissMeData/481850/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	212900	139044905	1941	1941	1941	1941	253
3	20241114	212800	139044905	1941	1941	1941	1941	0
4	20241114	212700	139044905	1941	1941	1941	1941	0
5	20241114	212600	139044905	1941	1941	1941	1941	0
6	20241114	212500	139044905	1941	1941	1941	1941	0
7	20241114	212400	139044905	1941	1941	1941	1941	0
8	20241114	212300	139044905	1941	1941	1941	1941	0
9	20241114	212200	139044905	1941	1941	1941	1941	0
10	20241114	212100	139044905	1941	1941	1941	1941	0
11	20241114	212000	139044905	1941	1941	1941	1941	0
12	20241114	211900	139044905	1941	1941	1941	1941	0
13	20241114	211800	139044905	1941	1941	1941	1941	0
14	20241114	211700	139044905	1941	1941	1941	1941	0
15	20241114	211600	139044905	1941	1941	1941	1941	0
16	20241114	211500	139044905	1941	1941	1941	1941	0
17	20241114	211400	139044905	1941	1941	1941	1941	0
18	20241114	211300	139044905	1941	1941	1941	1941	0
19	20241114	211200	139044905	1941	1941	1941	1941	0
20	20241114	211100	139044905	1941	1941	1941	1941	0
21	20241114	211000	139044905	1941	1941	1941	1941	0
22	20241114	210900	139044905	1941	1941	1941	1941	0
23	20241114	210800	139044905	1941	1941	1941	1941	0
24	20241114	210700	139044905	1941	1941	1941	1941	0
25	20241114	210600	139044905	1941	1941	1941	1941	0
26	20241114	210500	139044905	1941	1941	1941	1941	0
27	20241114	210400	139044905	1941	1941	1941	1941	0
28	20241114	210300	139044905	1941	1941	1941	1941	0
29	20241114	210200	139044905	1941	1941	1941	1941	0
30	20241114	210100	139044905	1941	1941	1941	1941	0
31	20241114	210000	139044905	1941	1941	1941	1941	0
32	20241114	205900	139044905	1941	1941	1941	1941	253
33	20241114	205800	139044905	1941	1941	1941	1941	0
34	20241114	205700	139044905	1941	1941	1941	1941	0
35	20241114	205600	139044905	1941	1941	1941	1941	0
36	20241114	205500	139044905	1941	1941	1941	1941	0
37	20241114	205400	139044905	1941	1941	1941	1941	0
38	20241114	205300	139044905	1941	1941	1941	1941	0
39	20241114	205200	139044905	1941	1941	1941	1941	0
40	20241114	205100	139044905	1941	1941	1941	1941	0
41	20241114	205000	139044905	1941	1941	1941	1941	0
42	20241114	204900	139044905	1941	1941	1941	1941	0
43	20241114	204800	139044905	1941	1941	1941	1941	0
44	20241114	204700	139044905	1941	1941	1941	1941	0
45	20241114	204600	139044905	1941	1941	1941	1941	0
46	20241114	204500	139044905	1941	1941	1941	1941	0
47	20241114	204400	139044905	1941	1941	1941	1941	0
48	20241114	204300	139044905	1941	1941	1941	1941	0
49	20241114	204200	139044905	1941	1941	1941	1941	0
50	20241114	204100	139044905	1941	1941	1941	1941	0
51	20241114	204000	139044905	1941	1941	1941	1941	0
52	20241114	203900	139044905	1941	1941	1941	1941	0
53	20241114	203800	139044905	1941	1941	1941	1941	0
54	20241114	203700	139044905	1941	1941	1941	1941	0
55	20241114	203600	139044905	1941	1941	1941	1941	0
56	20241114	203500	139044905	1941	1941	1941	1941	0
57	20241114	203400	139044905	1941	1941	1941	1941	0
58	20241114	203300	139044905	1941	1941	1941	1941	0
59	20241114	203200	139044905	1941	1941	1941	1941	0
60	20241114	203100	139044905	1941	1941	1941	1941	0
61	20241114	203000	139044905	1941	1941	1941	1941	0
62	20241114	202900	139044905	1941	1941	1941	1941	253
63	20241114	202800	139044905	1941	1941	1941	1941	0
64	20241114	202700	139044905	1941	1941	1941	1941	0
65	20241114	202600	139044905	1941	1941	1941	1941	0
66	20241114	202500	139044905	1941	1941	1941	1941	0
67	20241114	202400	139044905	1941	1941	1941	1941	0
68	20241114	202300	139044905	1941	1941	1941	1941	0
69	20241114	202200	139044905	1941	1941	1941	1941	0
70	20241114	202100	139044905	1941	1941	1941	1941	0
71	20241114	202000	139044905	1941	1941	1941	1941	0
72	20241114	201900	139044905	1941	1941	1941	1941	0
73	20241114	201800	139044905	1941	1941	1941	1941	0
74	20241114	201700	139044905	1941	1941	1941	1941	0
75	20241114	201600	139044905	1941	1941	1941	1941	0
76	20241114	201500	139044905	1941	1941	1941	1941	0
77	20241114	201400	139044905	1941	1941	1941	1941	0
78	20241114	201300	139044905	1941	1941	1941	1941	0
79	20241114	201200	139044905	1941	1941	1941	1941	0
80	20241114	201100	139044905	1941	1941	1941	1941	0
81	20241114	201000	139044905	1941	1941	1941	1941	0
82	20241114	200900	139044905	1941	1941	1941	1941	0
83	20241114	200800	139044905	1941	1941	1941	1941	0
84	20241114	200700	139044905	1941	1941	1941	1941	0
85	20241114	200600	139044905	1941	1941	1941	1941	0
86	20241114	200500	139044905	1941	1941	1941	1941	0
87	20241114	200400	139044905	1941	1941	1941	1941	0
88	20241114	200300	139044905	1941	1941	1941	1941	0
89	20241114	200200	139044905	1941	1941	1941	1941	0
90	20241114	200100	139044905	1941	1941	1941	1941	0
91	20241114	200000	139044905	1941	1941	1941	1941	0
92	20241114	195900	139044905	1941	1941	1941	1941	253
93	20241114	195800	139044905	1941	1941	1941	1941	0
94	20241114	195700	139044905	1941	1941	1941	1941	0
95	20241114	195600	139044905	1941	1941	1941	1941	0
96	20241114	195500	139044905	1941	1941	1941	1941	0
97	20241114	195400	139044905	1941	1941	1941	1941	0
98	20241114	195300	139044905	1941	1941	1941	1941	0
99	20241114	195200	139044905	1941	1941	1941	1941	0
100	20241114	195100	139044905	1941	1941	1941	1941	0
101	20241114	195000	139044905	1941	1941	1941	1941	0
102	20241114	194900	139044905	1941	1941	1941	1941	0
103	20241114	194800	139044905	1941	1941	1941	1941	0
104	20241114	194700	139044905	1941	1941	1941	1941	0
105	20241114	194600	139044905	1941	1941	1941	1941	0
106	20241114	194500	139044905	1941	1941	1941	1941	0
107	20241114	194400	139044905	1941	1941	1941	1941	0
108	20241114	194300	139044905	1941	1941	1941	1941	0
109	20241114	194200	139044905	1941	1941	1941	1941	0
110	20241114	194100	139044905	1941	1941	1941	1941	0
111	20241114	194000	139044905	1941	1941	1941	1941	0
112	20241114	193900	139044905	1941	1941	1941	1941	0
113	20241114	193800	139044905	1941	1941	1941	1941	0
114	20241114	193700	139044905	1941	1941	1941	1941	0
115	20241114	193600	139044905	1941	1941	1941	1941	0
116	20241114	193500	139044905	1941	1941	1941	1941	0
117	20241114	193400	139044905	1941	1941	1941	1941	0
118	20241114	193300	139044905	1941	1941	1941	1941	0
119	20241114	193200	139044905	1941	1941	1941	1941	0
120	20241114	193100	139044905	1941	1941	1941	1941	0
121	20241114	193000	139044905	1941	1941	1941	1941	0
122	20241114	192900	139044905	1941	1941	1941	1941	253
123	20241114	192800	139044905	1941	1941	1941	1941	0
124	20241114	192700	139044905	1941	1941	1941	1941	0
125	20241114	192600	139044905	1941	1941	1941	1941	0
126	20241114	192500	139044905	1941	1941	1941	1941	0
127	20241114	192400	139044905	1941	1941	1941	1941	0
128	20241114	192300	139044905	1941	1941	1941	1941	0
129	20241114	192200	139044905	1941	1941	1941	1941	0
130	20241114	192100	139044905	1941	1941	1941	1941	0
131	20241114	192000	139044905	1941	1941	1941	1941	0
132	20241114	191900	139044905	1941	1941	1941	1941	0
133	20241114	191800	139044905	1941	1941	1941	1941	0
134	20241114	191700	139044905	1941	1941	1941	1941	0
135	20241114	191600	139044905	1941	1941	1941	1941	0
136	20241114	191500	139044905	1941	1941	1941	1941	0
137	20241114	191400	139044905	1941	1941	1941	1941	0
138	20241114	191300	139044905	1941	1941	1941	1941	0
139	20241114	191200	139044905	1941	1941	1941	1941	0
140	20241114	191100	139044905	1941	1941	1941	1941	0
141	20241114	191000	139044905	1941	1941	1941	1941	0
142	20241114	190900	139044905	1941	1941	1941	1941	0
143	20241114	190800	139044905	1941	1941	1941	1941	0
144	20241114	190700	139044905	1941	1941	1941	1941	0
145	20241114	190600	139044905	1941	1941	1941	1941	0
146	20241114	190500	139044905	1941	1941	1941	1941	0
147	20241114	190400	139044905	1941	1941	1941	1941	0
148	20241114	190300	139044905	1941	1941	1941	1941	0
149	20241114	190200	139044905	1941	1941	1941	1941	0
150	20241114	190100	139044905	1941	1941	1941	1941	0
151	20241114	190000	139044905	1941	1941	1941	1941	0
152	20241114	185900	139044905	1941	1941	1941	1941	253
153	20241114	185800	139044905	1941	1941	1941	1941	0
154	20241114	185700	139044905	1941	1941	1941	1941	0
155	20241114	185600	139044905	1941	1941	1941	1941	0
156	20241114	185500	139044905	1941	1941	1941	1941	0
157	20241114	185400	139044905	1941	1941	1941	1941	0
158	20241114	185300	139044905	1941	1941	1941	1941	0
159	20241114	185200	139044905	1941	1941	1941	1941	0
160	20241114	185100	139044905	1941	1941	1941	1941	0
161	20241114	185000	139044905	1941	1941	1941	1941	0
162	20241114	184900	139044905	1941	1941	1941	1941	0
163	20241114	184800	139044905	1941	1941	1941	1941	0
164	20241114	184700	139044905	1941	1941	1941	1941	0
165	20241114	184600	139044905	1941	1941	1941	1941	0
166	20241114	184500	139044905	1941	1941	1941	1941	0
167	20241114	184400	139044905	1941	1941	1941	1941	0
168	20241114	184300	139044905	1941	1941	1941	1941	0
169	20241114	184200	139044905	1941	1941	1941	1941	0
170	20241114	184100	139044905	1941	1941	1941	1941	0
171	20241114	184000	139044905	1941	1941	1941	1941	0
172	20241114	183900	139044905	1941	1941	1941	1941	0
173	20241114	183800	139044905	1941	1941	1941	1941	0
174	20241114	183700	139044905	1941	1941	1941	1941	0
175	20241114	183600	139044905	1941	1941	1941	1941	0
176	20241114	183500	139044905	1941	1941	1941	1941	0
177	20241114	183400	139044905	1941	1941	1941	1941	0
178	20241114	183300	139044905	1941	1941	1941	1941	0
179	20241114	183200	139044905	1941	1941	1941	1941	0
180	20241114	183100	139044905	1941	1941	1941	1941	0
181	20241114	183000	139044905	1941	1941	1941	1941	0
182	20241114	182900	139044905	1941	1941	1941	1941	253
183	20241114	182800	139044905	1941	1941	1941	1941	0
184	20241114	182700	139044905	1941	1941	1941	1941	0
185	20241114	182600	139044905	1941	1941	1941	1941	0
186	20241114	182500	139044905	1941	1941	1941	1941	0
187	20241114	182400	139044905	1941	1941	1941	1941	0
188	20241114	182300	139044905	1941	1941	1941	1941	0
189	20241114	182200	139044905	1941	1941	1941	1941	0
190	20241114	182100	139044905	1941	1941	1941	1941	0
191	20241114	182000	139044905	1941	1941	1941	1941	0
192	20241114	181900	139044905	1941	1941	1941	1941	0
193	20241114	181800	139044905	1941	1941	1941	1941	0
194	20241114	181700	139044905	1941	1941	1941	1941	0
195	20241114	181600	139044905	1941	1941	1941	1941	0
196	20241114	181500	139044905	1941	1941	1941	1941	0
197	20241114	181400	139044905	1941	1941	1941	1941	0
198	20241114	181300	139044905	1941	1941	1941	1941	0
199	20241114	181200	139044905	1941	1941	1941	1941	0
200	20241114	181100	139044905	1941	1941	1941	1941	0
201	20241114	181000	139044905	1941	1941	1941	1941	0
202	20241114	180900	139044905	1941	1941	1941	1941	0
203	20241114	180800	139044905	1941	1941	1941	1941	0
204	20241114	180700	139044905	1941	1941	1941	1941	0
205	20241114	180600	139044905	1941	1941	1941	1941	0
206	20241114	180500	139044905	1941	1941	1941	1941	0
207	20241114	180400	139044905	1941	1941	1941	1941	0
208	20241114	180300	139044905	1941	1941	1941	1941	0
209	20241114	180200	139044905	1941	1941	1941	1941	0
210	20241114	180100	139044905	1941	1941	1941	1941	0
211	20241114	180000	139044905	1941	1941	1941	1941	0
212	20241114	175900	139044905	1941	1941	1941	1941	253
213	20241114	175800	139044905	1941	1941	1941	1941	0
214	20241114	175700	139044905	1941	1941	1941	1941	0
215	20241114	175600	139044905	1941	1941	1941	1941	0
216	20241114	175500	139044905	1941	1941	1941	1941	0
217	20241114	175400	139044905	1941	1941	1941	1941	0
218	20241114	175300	139044905	1941	1941	1941	1941	0
219	20241114	175200	139044905	1941	1941	1941	1941	0
220	20241114	175100	139044905	1941	1941	1941	1941	0
221	20241114	175000	139044905	1941	1941	1941	1941	0
222	20241114	174900	139044905	1941	1941	1941	1941	0
223	20241114	174800	139044905	1941	1941	1941	1941	0
224	20241114	174700	139044905	1941	1941	1941	1941	0
225	20241114	174600	139044905	1941	1941	1941	1941	0
226	20241114	174500	139044905	1941	1941	1941	1941	0
227	20241114	174400	139044905	1941	1941	1941	1941	0
228	20241114	174300	139044905	1941	1941	1941	1941	0
229	20241114	174200	139044905	1941	1941	1941	1941	0
230	20241114	174100	139044905	1941	1941	1941	1941	0
231	20241114	174000	139044905	1941	1941	1941	1941	0
232	20241114	173900	139044905	1941	1941	1941	1941	0
233	20241114	173800	139044905	1941	1941	1941	1941	0
234	20241114	173700	139044905	1941	1941	1941	1941	0
235	20241114	173600	139044905	1941	1941	1941	1941	0
236	20241114	173500	139044905	1941	1941	1941	1941	0
237	20241114	173400	139044905	1941	1941	1941	1941	0
238	20241114	173300	139044905	1941	1941	1941	1941	0
239	20241114	173200	139044905	1941	1941	1941	1941	0
240	20241114	173100	139044905	1941	1941	1941	1941	0
241	20241114	173000	139044905	1941	1941	1941	1941	0
242	20241114	172900	139044905	1941	1941	1941	1941	253
243	20241114	172800	139044905	1941	1941	1941	1941	0
244	20241114	172700	139044905	1941	1941	1941	1941	0
245	20241114	172600	139044905	1941	1941	1941	1941	0
246	20241114	172500	139044905	1941	1941	1941	1941	0
247	20241114	172400	139044905	1941	1941	1941	1941	0
248	20241114	172300	139044905	1941	1941	1941	1941	0
249	20241114	172200	139044905	1941	1941	1941	1941	0
250	20241114	172100	139044905	1941	1941	1941	1941	0
251	20241114	172000	139044905	1941	1941	1941	1941	0
252	20241114	171900	139044905	1941	1941	1941	1941	0
253	20241114	171800	139044905	1941	1941	1941	1941	0
254	20241114	171700	139044905	1941	1941	1941	1941	0
255	20241114	171600	139044905	1941	1941	1941	1941	0
256	20241114	171500	139044905	1941	1941	1941	1941	0
257	20241114	171400	139044905	1941	1941	1941	1941	0
258	20241114	171300	139044905	1941	1941	1941	1941	0
259	20241114	171200	139044905	1941	1941	1941	1941	0
260	20241114	171100	139044905	1941	1941	1941	1941	0
261	20241114	171000	139044905	1941	1941	1941	1941	0
262	20241114	170900	139044905	1941	1941	1941	1941	0
263	20241114	170800	139044905	1941	1941	1941	1941	0
264	20241114	170700	139044905	1941	1941	1941	1941	0
265	20241114	170600	139044905	1941	1941	1941	1941	0
266	20241114	170500	139044905	1941	1941	1941	1941	0
267	20241114	170400	139044905	1941	1941	1941	1941	0
268	20241114	170300	139044905	1941	1941	1941	1941	0
269	20241114	170200	139044905	1941	1941	1941	1941	0
270	20241114	170100	139044905	1941	1941	1941	1941	0
271	20241114	170000	139044905	1941	1941	1941	1941	0
272	20241114	165900	139044905	1941	1941	1941	1941	253
273	20241114	165800	139044905	1941	1941	1941	1941	0
274	20241114	165700	139044905	1941	1941	1941	1941	0
275	20241114	165600	139044905	1941	1941	1941	1941	0
276	20241114	165500	139044905	1941	1941	1941	1941	0
277	20241114	165400	139044905	1941	1941	1941	1941	0
278	20241114	165300	139044905	1941	1941	1941	1941	0
279	20241114	165200	139044905	1941	1941	1941	1941	0
280	20241114	165100	139044905	1941	1941	1941	1941	0
281	20241114	165000	139044905	1941	1941	1941	1941	0
282	20241114	164900	139044905	1941	1941	1941	1941	0
283	20241114	164800	139044905	1941	1941	1941	1941	0
284	20241114	164700	139044905	1941	1941	1941	1941	0
285	20241114	164600	139044905	1941	1941	1941	1941	0
286	20241114	164500	139044905	1941	1941	1941	1941	0
287	20241114	164400	139044905	1941	1941	1941	1941	0
288	20241114	164300	139044905	1941	1941	1941	1941	0
289	20241114	164200	139044905	1941	1941	1941	1941	0
290	20241114	164100	139044905	1941	1941	1941	1941	0
291	20241114	164000	139044905	1941	1941	1941	1941	0
292	20241114	163900	139044905	1941	1941	1941	1941	0
293	20241114	163800	139044905	1941	1941	1941	1941	0
294	20241114	163700	139044905	1941	1941	1941	1941	0
295	20241114	163600	139044905	1941	1941	1941	1941	0
296	20241114	163500	139044905	1941	1941	1941	1941	0
297	20241114	163400	139044905	1941	1941	1941	1941	0
298	20241114	163300	139044905	1941	1941	1941	1941	0
299	20241114	163200	139044905	1941	1941	1941	1941	0
300	20241114	163100	139044905	1941	1941	1941	1941	0
301	20241114	163000	139044905	1941	1941	1941	1941	253
302	20241114	162900	138553832	1941	1941	1941	1941	0
303	20241114	162800	138553832	1941	1941	1941	1941	0
304	20241114	162700	138553832	1941	1941	1941	1941	0
305	20241114	162600	138553832	1941	1941	1941	1941	0
306	20241114	162500	138553832	1941	1941	1941	1941	0
307	20241114	162400	138553832	1941	1941	1941	1941	0
308	20241114	162300	138553832	1941	1941	1941	1941	0
309	20241114	162200	138553832	1941	1941	1941	1941	0
310	20241114	162100	138553832	1941	1941	1941	1941	0
311	20241114	162000	138553832	1941	1941	1941	1941	0
312	20241114	161900	138553832	1941	1936	1941	1932	93
313	20241114	161800	138373681	1941	1941	1941	1941	0
314	20241114	161700	138373681	1941	1941	1941	1940	152
315	20241114	161600	138078712	1940	1940	1940	1940	0
316	20241114	161500	138078712	1940	1940	1940	1940	4
317	20241114	161400	138070952	1940	1941	1941	1940	126
318	20241114	161300	137826439	1941	1941	1941	1941	0
319	20241114	161200	137826439	1941	1942	1942	1941	77
320	20241114	161100	137676918	1942	1942	1942	1942	1
321	20241114	161000	137674976	1942	1941	1942	1941	90
322	20241114	160900	137500250	1942	1942	1942	1942	2
323	20241114	160800	137496366	1941	1942	1942	1941	51
324	20241114	160700	137397327	1942	1942	1942	1942	0
325	20241114	160600	137397327	1942	1942	1942	1942	0
326	20241114	160500	137397327	1942	1941	1942	1941	100
327	20241114	160400	137203184	1942	1942	1942	1942	0
328	20241114	160300	137203184	1942	1942	1942	1942	32
329	20241114	160200	137141040	1942	1942	1942	1942	0
330	20241114	160100	137141040	1942	1941	1942	1941	97
331	20241114	160000	136952723	1942	1942	1942	1942	0
332	20241114	155900	136952723	1942	1942	1942	1942	43
333	20241114	155800	136869217	1941	1941	1941	1941	0
334	20241114	155700	136869217	1941	1941	1941	1941	4
335	20241114	155600	136861453	1941	1941	1941	1941	82
336	20241114	155500	136702291	1942	1942	1942	1942	0
337	20241114	155400	136702291	1942	1942	1942	1942	98
338	20241114	155300	136511975	1941	1941	1941	1941	3
339	20241114	155200	136506152	1941	1941	1941	1941	79
340	20241114	155100	136352813	1942	1942	1942	1942	57
341	20241114	155000	136242119	1941	1942	1942	1941	72
342	20241114	154900	136102333	1942	1942	1942	1942	0
343	20241114	154800	136102333	1942	1942	1942	1942	0
344	20241114	154700	136102333	1942	1942	1942	1941	164
345	20241114	154600	135783898	1941	1941	1941	1941	3
346	20241114	154500	135778075	1941	1941	1941	1941	20
347	20241114	154400	135739255	1942	1942	1942	1942	68
348	20241114	154300	135607199	1940	1939	1940	1939	66
349	20241114	154200	135479215	1938	1938	1938	1938	0
350	20241114	154100	135479215	1938	1938	1938	1938	0
351	20241114	154000	135479215	1938	1938	1938	1938	1
352	20241114	153900	135477277	1939	1939	1939	1939	2
353	20241114	153800	135473399	1939	1939	1939	1939	57
354	20241114	153700	135362876	1939	1939	1939	1939	0
355	20241114	153600	135362876	1939	1938	1939	1938	13
356	20241114	153500	135337672	1938	1938	1938	1938	0
357	20241114	153400	135337672	1938	1938	1938	1938	54
358	20241114	153300	135233020	1938	1938	1938	1938	0
359	20241114	153200	135233020	1938	1938	1938	1938	3
360	20241114	153100	135227206	1936	1936	1936	1936	0
361	20241114	153000	135227206	1936	1936	1936	1936	1
362	20241114	152900	135225270	1936	1936	1936	1936	54
363	20241114	152800	135120726	1936	1936	1936	1936	4
364	20241114	152700	135112982	1935	1935	1935	1935	12
365	20241114	152600	135089762	1932	1936	1936	1932	41
366	20241114	152500	135010505	1937	1938	1938	1937	50
367	20241114	152400	134913606	1938	1939	1939	1938	2
368	20241114	152300	134909729	1939	1939	1939	1939	42
369	20241114	152200	134828291	1938	1938	1938	1938	3
370	20241114	152100	134822477	1939	1939	1939	1939	57
371	20241114	152000	134711954	1939	1941	1941	1939	3678
372	20241114	151900	127577140	1942	1942	1942	1942	0
373	20241114	151800	127577140	1942	1942	1942	1941	142
374	20241114	151700	127301446	1943	1943	1943	1943	0
375	20241114	151600	127301446	1943	1942	1943	1942	2248
376	20241114	151500	122933636	1942	1942	1942	1942	1
377	20241114	151400	122931694	1942	1942	1942	1942	3
378	20241114	151300	122925868	1942	1942	1942	1942	0
379	20241114	151200	122925868	1942	1942	1942	1942	41
380	20241114	151100	122846246	1941	1941	1942	1941	275
381	20241114	151000	122312389	1942	1942	1942	1942	1
382	20241114	150900	122310447	1942	1943	1943	1942	48
383	20241114	150800	122217191	1942	1942	1942	1942	0
384	20241114	150700	122217191	1942	1942	1942	1942	56
385	20241114	150600	122108439	1942	1942	1942	1942	36
386	20241114	150500	122038527	1942	1942	1942	1942	40
387	20241114	150400	121960847	1941	1942	1942	1941	4
388	20241114	150300	121953080	1943	1943	1943	1943	364
389	20241114	150200	121245828	1942	1942	1943	1942	143
390	20241114	150100	120968083	1943	1943	1943	1943	0
391	20241114	150000	120968083	1943	1942	1943	1942	33
392	20241114	145900	120903967	1942	1942	1942	1942	0
393	20241114	145800	120903967	1942	1942	1942	1942	55
394	20241114	145700	120797157	1942	1942	1942	1942	3
395	20241114	145600	120791331	1942	1942	1943	1942	88
396	20241114	145500	120620392	1943	1943	1943	1943	20
397	20241114	145400	120581532	1943	1943	1943	1943	35
398	20241114	145300	120513527	1942	1942	1942	1942	57
399	20241114	145200	120402833	1943	1943	1943	1943	0
400	20241114	145100	120402833	1943	1943	1943	1943	37
401	20241114	145000	120330942	1940	1940	1940	1940	0
402	20241114	144900	120330942	1940	1940	1940	1940	57
403	20241114	144800	120220362	1941	1941	1941	1941	0
404	20241114	144700	120220362	1941	1943	1943	1941	410
405	20241114	144600	119423846	1942	1942	1942	1942	110
406	20241114	144500	119210226	1943	1942	1943	1942	3
407	20241114	144400	119204398	1942	1942	1942	1942	51
408	20241114	144300	119105356	1943	1943	1943	1943	342
409	20241114	144200	118440850	1943	1942	1943	1942	73
410	20241114	144100	118299078	1943	1942	1943	1942	404
411	20241114	144000	117514160	1942	1942	1942	1942	66
412	20241114	143900	117385988	1943	1943	1943	1943	970
413	20241114	143800	115501278	1943	1943	1943	1943	40
414	20241114	143700	115423558	1943	1943	1943	1943	0
415	20241114	143600	115423558	1943	1942	1943	1942	322
416	20241114	143500	114797914	1942	1941	1942	1941	106
417	20241114	143400	114592065	1942	1942	1942	1942	370
418	20241114	143300	113873525	1941	1941	1941	1941	0
419	20241114	143200	113873525	1941	1941	1941	1940	82
420	20241114	143100	113714415	1942	1943	1943	1942	189
421	20241114	143000	113347238	1944	1944	1944	1944	164
422	20241114	142900	113028422	1944	1944	1944	1944	42
423	20241114	142800	112946774	1943	1943	1943	1943	3
424	20241114	142700	112940945	1944	1944	1944	1944	40
425	20241114	142600	112863185	1943	1943	1943	1943	54
426	20241114	142500	112758263	1943	1943	1943	1943	6
427	20241114	142400	112746605	1942	1942	1942	1942	3
428	20241114	142300	112740779	1943	1943	1943	1943	0
429	20241114	142200	112740779	1943	1943	1943	1943	96
430	20241114	142100	112554251	1944	1943	1944	1943	503
431	20241114	142000	111576422	1944	1944	1944	1944	39
432	20241114	141900	111500606	1943	1943	1943	1943	0
433	20241114	141800	111500606	1943	1943	1943	1943	36
434	20241114	141700	111430658	1942	1942	1942	1942	57
435	20241114	141600	111319964	1943	1943	1943	1943	35
436	20241114	141500	111251959	1942	1942	1942	1942	0
437	20241114	141400	111251959	1942	1943	1943	1942	98
438	20241114	141300	111061642	1943	1943	1943	1943	85
439	20241114	141200	110896487	1942	1942	1942	1942	0
440	20241114	141100	110896487	1942	1942	1942	1942	2
441	20241114	141000	110892603	1943	1943	1943	1943	1
442	20241114	140900	110890660	1944	1943	1944	1943	258
443	20241114	140800	110389149	1943	1943	1943	1943	39
444	20241114	140700	110313372	1942	1942	1942	1942	0
445	20241114	140600	110313372	1942	1943	1943	1942	3
446	20241114	140500	110307545	1943	1944	1944	1943	135
447	20241114	140400	110045111	1944	1944	1944	1944	45
448	20241114	140300	109957631	1944	1944	1944	1944	3
449	20241114	140200	109951799	1945	1945	1945	1945	84
450	20241114	140100	109788419	1944	1944	1944	1944	131
451	20241114	140000	109533755	1944	1944	1944	1944	30
452	20241114	135900	109475435	1943	1944	1944	1943	270
453	20241114	135800	108950633	1943	1943	1943	1943	15
454	20241114	135700	108921488	1943	1943	1943	1943	0
455	20241114	135600	108921488	1943	1943	1943	1943	40
456	20241114	135500	108843768	1943	1945	1945	1943	110
457	20241114	135400	108629874	1945	1945	1945	1945	14
458	20241114	135300	108602644	1942	1942	1942	1942	0
459	20241114	135200	108602644	1942	1942	1942	1942	4
460	20241114	135100	108594876	1941	1941	1941	1941	0
461	20241114	135000	108594876	1941	1941	1941	1941	53
462	20241114	134900	108492003	1945	1940	1945	1940	37
463	20241114	134800	108420198	1945	1940	1945	1940	55
464	20241114	134700	108313482	1941	1941	1941	1941	49
465	20241114	134600	108218373	1941	1941	1941	1941	16
466	20241114	134500	108187317	1945	1942	1945	1942	81
467	20241114	134400	108029775	1943	1942	1943	1941	103
468	20241114	134300	107829756	1943	1943	1943	1943	0
469	20241114	134200	107829756	1943	1943	1943	1942	55
470	20241114	134100	107722894	1944	1945	1945	1944	761
471	20241114	134000	106242750	1945	1945	1945	1945	34
472	20241114	133900	106176620	1945	1946	1946	1945	79
473	20241114	133800	106022887	1946	1945	1946	1945	125
474	20241114	133700	105779673	1946	1944	1946	1944	221
475	20241114	133600	105349850	1943	1943	1943	1943	0
476	20241114	133500	105349850	1943	1943	1943	1943	0
477	20241114	133400	105349850	1943	1943	1943	1943	3
478	20241114	133300	105344021	1944	1941	1945	1941	96
479	20241114	133200	105157530	1945	1943	1945	1943	492
480	20241114	133100	104200634	1943	1941	1943	1941	5241
481	20241114	133000	94027727	1942	1942	1942	1942	19
482	20241114	132900	93990829	1942	1936	1942	1936	77
483	20241114	132800	93841445	1938	1936	1938	1936	55
484	20241114	132700	93734961	1941	1941	1941	1941	0
485	20241114	132600	93734961	1941	1940	1941	1940	574
486	20241114	132500	92621363	1940	1937	1940	1937	1257
487	20241114	132400	90184619	1937	1935	1937	1935	92
488	20241114	132300	90006523	1935	1935	1935	1935	1
489	20241114	132200	90004588	1936	1936	1936	1936	0
490	20241114	132100	90004588	1936	1936	1936	1936	0
491	20241114	132000	90004588	1936	1932	1936	1932	2321
492	20241114	131900	85519071	1932	1931	1932	1931	2855
493	20241114	131800	80003266	1932	1932	1932	1932	77
494	20241114	131700	79854502	1932	1932	1932	1932	0
495	20241114	131600	79854502	1932	1931	1932	1931	67
496	20241114	131500	79725061	1931	1931	1932	1931	154
497	20241114	131400	79427616	1932	1932	1932	1932	64
498	20241114	131300	79303968	1932	1932	1932	1932	82
499	20241114	131200	79145544	1932	1930	1932	1930	95
500	20241114	131100	78962180	1930	1930	1930	1930	0
501	20241114	131000	78962180	1930	1930	1930	1930	38
502	20241114	130900	78888840	1930	1930	1930	1930	2064
503	20241114	130800	74905320	1930	1930	1930	1930	0
504	20241114	130700	74905320	1930	1930	1930	1930	0
505	20241114	130600	74905320	1930	1930	1930	1930	1
506	20241114	130500	74903390	1930	1930	1930	1930	64
507	20241114	130400	74779870	1928	1928	1928	1928	0
508	20241114	130300	74779870	1928	1929	1929	1928	1148
509	20241114	130200	72566462	1928	1928	1928	1928	0
510	20241114	130100	72566462	1928	1928	1928	1928	0
511	20241114	130000	72566462	1928	1928	1928	1928	137
512	20241114	125900	72302326	1928	1929	1929	1928	863
513	20241114	125800	70638307	1930	1930	1930	1930	577
514	20241114	125700	69524697	1930	1930	1930	1930	157
515	20241114	125600	69221687	1930	1930	1930	1930	2
516	20241114	125500	69217827	1930	1930	1930	1930	0
517	20241114	125400	69217827	1930	1930	1930	1930	64
518	20241114	125300	69094307	1930	1930	1930	1930	6
519	20241114	125200	69082727	1929	1929	1929	1929	0
520	20241114	125100	69082727	1929	1929	1929	1929	0
521	20241114	125000	69082727	1929	1930	1930	1929	65
522	20241114	124900	68957278	1930	1930	1930	1930	0
523	20241114	124800	68957278	1930	1930	1930	1930	131
524	20241114	124700	68704448	1930	1930	1930	1930	0
525	20241114	124600	68704448	1930	1930	1930	1930	130
526	20241114	124500	68453548	1930	1930	1930	1930	0
527	20241114	124400	68453548	1930	1930	1930	1930	2
528	20241114	124300	68449688	1929	1929	1929	1929	0
529	20241114	124200	68449688	1929	1930	1930	1929	144
530	20241114	124100	68171848	1930	1930	1930	1930	0
531	20241114	124000	68171848	1930	1930	1930	1930	53
532	20241114	123900	68069558	1930	1930	1930	1930	69
533	20241114	123800	67936388	1929	1930	1930	1929	70
534	20241114	123700	67801308	1930	1930	1930	1930	5
535	20241114	123600	67791658	1930	1929	1930	1929	80
536	20241114	123500	67637259	1928	1929	1929	1928	65
537	20241114	123400	67511875	1929	1929	1929	1929	20
538	20241114	123300	67473295	1929	1929	1929	1929	0
539	20241114	123200	67473295	1929	1929	1929	1929	63
540	20241114	123100	67351768	1928	1929	1929	1928	71
541	20241114	123000	67214816	1927	1927	1927	1927	0
542	20241114	122900	67214816	1927	1927	1927	1927	0
543	20241114	122800	67214816	1927	1927	1927	1927	0
544	20241114	122700	67214816	1927	1927	1927	1927	94
545	20241114	122600	67033678	1927	1927	1927	1927	503
546	20241114	122500	66064397	1927	1927	1927	1927	0
547	20241114	122400	66064397	1927	1928	1928	1927	4924
548	20241114	122300	56570986	1927	1927	1927	1927	2369
549	20241114	122200	52005923	1926	1927	1927	1926	1074
550	20241114	122100	49936399	1927	1927	1927	1927	0
551	20241114	122000	49936399	1927	1927	1927	1927	64
552	20241114	121900	49813071	1927	1927	1927	1927	2
553	20241114	121800	49809217	1927	1927	1927	1927	1
554	20241114	121700	49807290	1926	1926	1926	1926	0
555	20241114	121600	49807290	1926	1926	1926	1926	64
556	20241114	121500	49684026	1927	1927	1927	1927	15
557	20241114	121400	49655121	1925	1926	1926	1925	1149
558	20241114	121300	47442262	1926	1926	1926	1926	5
559	20241114	121200	47432632	1926	1926	1926	1926	100
560	20241114	121100	47240032	1927	1927	1927	1927	0
561	20241114	121000	47240032	1927	1927	1927	1927	0
562	20241114	120900	47240032	1927	1927	1927	1927	64
563	20241114	120800	47116704	1926	1926	1926	1926	87
564	20241114	120700	46949142	1926	1926	1926	1926	0
565	20241114	120600	46949142	1926	1926	1926	1926	0
566	20241114	120500	46949142	1926	1928	1928	1926	144
567	20241114	120400	46671663	1928	1928	1928	1928	0
568	20241114	120300	46671663	1928	1928	1928	1928	0
569	20241114	120200	46671663	1928	1928	1928	1928	91
570	20241114	120100	46496215	1928	1928	1928	1928	64
571	20241114	120000	46372823	1928	1928	1928	1928	0
572	20241114	115900	46372823	1928	1928	1928	1928	0
573	20241114	115800	46372823	1928	1928	1928	1928	0
574	20241114	115700	46372823	1928	1928	1928	1927	256
575	20241114	115600	45879378	1927	1927	1927	1927	0
576	20241114	115500	45879378	1927	1927	1927	1927	0
577	20241114	115400	45879378	1927	1927	1927	1927	1
578	20241114	115300	45877451	1926	1926	1926	1926	4
579	20241114	115200	45869747	1924	1924	1924	1924	0
580	20241114	115100	45869747	1924	1924	1924	1924	0
581	20241114	115000	45869747	1924	1924	1924	1924	0
582	20241114	114900	45869747	1924	1924	1924	1924	0
583	20241114	114800	45869747	1924	1924	1924	1924	0
584	20241114	114700	45869747	1924	1924	1924	1924	15
585	20241114	114600	45840887	1922	1922	1922	1922	0
586	20241114	114500	45840887	1922	1922	1922	1922	0
587	20241114	114400	45840887	1922	1922	1922	1922	0
588	20241114	114300	45840887	1922	1922	1922	1922	60
589	20241114	114200	45725567	1919	1919	1919	1919	0
590	20241114	114100	45725567	1919	1919	1919	1919	0
591	20241114	114000	45725567	1919	1919	1919	1919	0
592	20241114	113900	45725567	1919	1919	1919	1919	0
593	20241114	113800	45725567	1919	1919	1919	1919	79
594	20241114	113700	45573966	1928	1928	1928	1928	0
595	20241114	113600	45573966	1928	1928	1928	1928	0
596	20241114	113500	45573966	1928	1928	1928	1928	0
597	20241114	113400	45573966	1928	1928	1928	1928	0
598	20241114	113300	45573966	1928	1928	1928	1928	0
599	20241114	113200	45573966	1928	1928	1928	1928	0
600	20241114	113100	45573966	1928	1928	1928	1928	5
601	20241114	113000	45564326	1929	1927	1929	1927	100
602	20241114	112900	45371527	1929	1929	1929	1929	0
603	20241114	112800	45371527	1929	1929	1929	1929	0
604	20241114	112700	45371527	1929	1929	1929	1929	3
605	20241114	112600	45365740	1925	1925	1925	1925	1
606	20241114	112500	45363815	1925	1925	1925	1925	0
607	20241114	112400	45363815	1925	1925	1925	1925	1
608	20241114	112300	45361890	1925	1925	1925	1925	0
609	20241114	112200	45361890	1925	1925	1925	1925	0
610	20241114	112100	45361890	1925	1925	1925	1925	0
611	20241114	112000	45361890	1925	1925	1925	1925	0
612	20241114	111900	45361890	1925	1925	1925	1925	80
613	20241114	111800	45207890	1929	1929	1929	1929	1
614	20241114	111700	45205961	1905	1905	1905	1905	0
615	20241114	111600	45205961	1905	1905	1905	1905	0
616	20241114	111500	45205961	1905	1905	1905	1905	0
617	20241114	111400	45205961	1905	1905	1905	1905	0
618	20241114	111300	45205961	1905	1905	1905	1905	0
619	20241114	111200	45205961	1905	1905	1905	1905	1
620	20241114	111100	45204056	1905	1906	1906	1905	261
621	20241114	111000	44706799	1905	1905	1905	1905	2
622	20241114	110900	44702989	1903	1929	1929	1903	4082
623	20241114	110800	36901781	1929	1929	1929	1929	390
624	20241114	110700	36149471	1928	1928	1928	1928	0
625	20241114	110600	36149471	1928	1928	1928	1928	57
626	20241114	110500	36039575	1928	1929	1929	1928	65
627	20241114	110400	35914191	1929	1929	1929	1929	1
628	20241114	110300	35912262	1929	1929	1929	1929	45
629	20241114	110200	35825457	1929	1929	1929	1929	270
630	20241114	110100	35304627	1929	1930	1930	1929	132
631	20241114	110000	35049935	1930	1930	1930	1930	0
632	20241114	105900	35049935	1930	1930	1930	1930	0
633	20241114	105800	35049935	1930	1930	1930	1930	0
634	20241114	105700	35049935	1930	1930	1930	1930	64
635	20241114	105600	34926415	1929	1929	1929	1929	0
636	20241114	105500	34926415	1929	1929	1929	1929	0
637	20241114	105400	34926415	1929	1929	1929	1929	0
638	20241114	105300	34926415	1929	1929	1929	1929	59
639	20241114	105200	34812604	1930	1930	1930	1930	0
640	20241114	105100	34812604	1930	1930	1930	1930	0
641	20241114	105000	34812604	1930	1930	1930	1930	0
642	20241114	104900	34812604	1930	1930	1930	1930	51
643	20241114	104800	34714174	1930	1929	1930	1929	510
644	20241114	104700	33729902	1928	1928	1928	1928	5019
645	20241114	104600	24053270	1928	1928	1928	1928	64
646	20241114	104500	23929878	1928	1928	1928	1928	5
647	20241114	104400	23920238	1928	1928	1928	1928	50
648	20241114	104300	23823838	1928	1928	1928	1928	0
649	20241114	104200	23823838	1928	1928	1928	1928	71
650	20241114	104100	23686950	1927	1928	1928	1927	67
651	20241114	104000	23557838	1928	1928	1928	1928	5036
652	20241114	103900	13848430	1928	1928	1928	1928	64
653	20241114	103800	13725038	1927	1927	1927	1927	0
654	20241114	103700	13725038	1927	1928	1928	1927	65
655	20241114	103600	13599723	1929	1929	1929	1929	1
656	20241114	103500	13597794	1929	1928	1929	1928	67
657	20241114	103400	13468553	1929	1929	1929	1929	4
658	20241114	103300	13460837	1929	1929	1929	1929	1
659	20241114	103200	13458908	1929	1929	1929	1929	23
660	20241114	103100	13414541	1929	1929	1929	1929	64
661	20241114	103000	13291085	1928	1928	1928	1928	74
662	20241114	102900	13148413	1929	1929	1929	1929	1
663	20241114	102800	13146484	1930	1930	1930	1930	0
664	20241114	102700	13146484	1930	1930	1930	1930	64
665	20241114	102600	13022964	1929	1930	1930	1929	7
666	20241114	102500	13009460	1929	1929	1929	1929	74
667	20241114	102400	12866714	1928	1928	1928	1928	60
668	20241114	102300	12751034	1930	1930	1930	1930	0
669	20241114	102200	12751034	1930	1930	1930	1930	0
670	20241114	102100	12751034	1930	1930	1930	1930	0
671	20241114	102000	12751034	1930	1933	1933	1930	5064
672	20241114	101900	2977318	1932	1932	1932	1932	511
673	20241114	101800	1990066	1932	1932	1932	1932	0
674	20241114	101700	1990066	1932	1930	1932	1930	99
675	20241114	101600	1798992	1930	1932	1932	1930	114
676	20241114	101500	1578968	1932	1932	1932	1932	0
677	20241114	101400	1578968	1932	1932	1932	1932	1
678	20241114	101300	1577036	1935	1935	1935	1935	0
679	20241114	101200	1577036	1935	1930	1935	1930	215
680	20241114	101100	1162011	1930	1930	1930	1930	0
681	20241114	101000	1162011	1930	1930	1930	1930	0
682	20241114	100900	1162011	1930	1920	1930	1920	410
683	20241114	100800	374361	1920	1920	1920	1920	4
684	20241114	100700	366681	1920	1920	1920	1920	21
685	20241114	100600	326361	1920	1910	1920	1910	47
686	20241114	100500	236151	1920	1920	1920	1920	65
687	20241114	100400	111351	1911	1911	1911	1911	0
688	20241114	100300	111351	1911	1911	1911	1911	1
689	20241114	100200	109440	1920	1920	1920	1920	3
690	20241114	100100	103680	1920	1920	1920	1920	0
691	20241114	100000	103680	1920	1920	1920	1920	54