KissMeData/291650/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	210000	704053675	1889	1889	1889	1889	4574
3	20241121	205900	704053675	1889	1889	1889	1889	0
4	20241121	205800	704053675	1889	1889	1889	1889	0
5	20241121	205700	704053675	1889	1889	1889	1889	0
6	20241121	205600	704053675	1889	1889	1889	1889	0
7	20241121	205500	704053675	1889	1889	1889	1889	0
8	20241121	205400	704053675	1889	1889	1889	1889	0
9	20241121	205300	704053675	1889	1889	1889	1889	0
10	20241121	205200	704053675	1889	1889	1889	1889	0
11	20241121	205100	704053675	1889	1889	1889	1889	0
12	20241121	205000	704053675	1889	1889	1889	1889	0
13	20241121	204900	704053675	1889	1889	1889	1889	0
14	20241121	204800	704053675	1889	1889	1889	1889	0
15	20241121	204700	704053675	1889	1889	1889	1889	0
16	20241121	204600	704053675	1889	1889	1889	1889	0
17	20241121	204500	704053675	1889	1889	1889	1889	0
18	20241121	204400	704053675	1889	1889	1889	1889	0
19	20241121	204300	704053675	1889	1889	1889	1889	0
20	20241121	204200	704053675	1889	1889	1889	1889	0
21	20241121	204100	704053675	1889	1889	1889	1889	0
22	20241121	204000	704053675	1889	1889	1889	1889	0
23	20241121	203900	704053675	1889	1889	1889	1889	0
24	20241121	203800	704053675	1889	1889	1889	1889	0
25	20241121	203700	704053675	1889	1889	1889	1889	0
26	20241121	203600	704053675	1889	1889	1889	1889	0
27	20241121	203500	704053675	1889	1889	1889	1889	0
28	20241121	203400	704053675	1889	1889	1889	1889	0
29	20241121	203300	704053675	1889	1889	1889	1889	0
30	20241121	203200	704053675	1889	1889	1889	1889	0
31	20241121	203100	704053675	1889	1889	1889	1889	0
32	20241121	203000	704053675	1889	1889	1889	1889	4574
33	20241121	202900	704053675	1889	1889	1889	1889	0
34	20241121	202800	704053675	1889	1889	1889	1889	0
35	20241121	202700	704053675	1889	1889	1889	1889	0
36	20241121	202600	704053675	1889	1889	1889	1889	0
37	20241121	202500	704053675	1889	1889	1889	1889	0
38	20241121	202400	704053675	1889	1889	1889	1889	0
39	20241121	202300	704053675	1889	1889	1889	1889	0
40	20241121	202200	704053675	1889	1889	1889	1889	0
41	20241121	202100	704053675	1889	1889	1889	1889	0
42	20241121	202000	704053675	1889	1889	1889	1889	0
43	20241121	201900	704053675	1889	1889	1889	1889	0
44	20241121	201800	704053675	1889	1889	1889	1889	0
45	20241121	201700	704053675	1889	1889	1889	1889	0
46	20241121	201600	704053675	1889	1889	1889	1889	0
47	20241121	201500	704053675	1889	1889	1889	1889	0
48	20241121	201400	704053675	1889	1889	1889	1889	0
49	20241121	201300	704053675	1889	1889	1889	1889	0
50	20241121	201200	704053675	1889	1889	1889	1889	0
51	20241121	201100	704053675	1889	1889	1889	1889	0
52	20241121	201000	704053675	1889	1889	1889	1889	0
53	20241121	200900	704053675	1889	1889	1889	1889	0
54	20241121	200800	704053675	1889	1889	1889	1889	0
55	20241121	200700	704053675	1889	1889	1889	1889	0
56	20241121	200600	704053675	1889	1889	1889	1889	0
57	20241121	200500	704053675	1889	1889	1889	1889	0
58	20241121	200400	704053675	1889	1889	1889	1889	0
59	20241121	200300	704053675	1889	1889	1889	1889	0
60	20241121	200200	704053675	1889	1889	1889	1889	0
61	20241121	200100	704053675	1889	1889	1889	1889	0
62	20241121	200000	704053675	1889	1889	1889	1889	4574
63	20241121	195900	704053675	1889	1889	1889	1889	0
64	20241121	195800	704053675	1889	1889	1889	1889	0
65	20241121	195700	704053675	1889	1889	1889	1889	0
66	20241121	195600	704053675	1889	1889	1889	1889	0
67	20241121	195500	704053675	1889	1889	1889	1889	0
68	20241121	195400	704053675	1889	1889	1889	1889	0
69	20241121	195300	704053675	1889	1889	1889	1889	0
70	20241121	195200	704053675	1889	1889	1889	1889	0
71	20241121	195100	704053675	1889	1889	1889	1889	0
72	20241121	195000	704053675	1889	1889	1889	1889	0
73	20241121	194900	704053675	1889	1889	1889	1889	0
74	20241121	194800	704053675	1889	1889	1889	1889	0
75	20241121	194700	704053675	1889	1889	1889	1889	0
76	20241121	194600	704053675	1889	1889	1889	1889	0
77	20241121	194500	704053675	1889	1889	1889	1889	0
78	20241121	194400	704053675	1889	1889	1889	1889	0
79	20241121	194300	704053675	1889	1889	1889	1889	0
80	20241121	194200	704053675	1889	1889	1889	1889	0
81	20241121	194100	704053675	1889	1889	1889	1889	0
82	20241121	194000	704053675	1889	1889	1889	1889	0
83	20241121	193900	704053675	1889	1889	1889	1889	0
84	20241121	193800	704053675	1889	1889	1889	1889	0
85	20241121	193700	704053675	1889	1889	1889	1889	0
86	20241121	193600	704053675	1889	1889	1889	1889	0
87	20241121	193500	704053675	1889	1889	1889	1889	0
88	20241121	193400	704053675	1889	1889	1889	1889	0
89	20241121	193300	704053675	1889	1889	1889	1889	0
90	20241121	193200	704053675	1889	1889	1889	1889	0
91	20241121	193100	704053675	1889	1889	1889	1889	0
92	20241121	193000	704053675	1889	1889	1889	1889	4574
93	20241121	192900	704053675	1889	1889	1889	1889	0
94	20241121	192800	704053675	1889	1889	1889	1889	0
95	20241121	192700	704053675	1889	1889	1889	1889	0
96	20241121	192600	704053675	1889	1889	1889	1889	0
97	20241121	192500	704053675	1889	1889	1889	1889	0
98	20241121	192400	704053675	1889	1889	1889	1889	0
99	20241121	192300	704053675	1889	1889	1889	1889	0
100	20241121	192200	704053675	1889	1889	1889	1889	0
101	20241121	192100	704053675	1889	1889	1889	1889	0
102	20241121	192000	704053675	1889	1889	1889	1889	0
103	20241121	191900	704053675	1889	1889	1889	1889	0
104	20241121	191800	704053675	1889	1889	1889	1889	0
105	20241121	191700	704053675	1889	1889	1889	1889	0
106	20241121	191600	704053675	1889	1889	1889	1889	0
107	20241121	191500	704053675	1889	1889	1889	1889	0
108	20241121	191400	704053675	1889	1889	1889	1889	0
109	20241121	191300	704053675	1889	1889	1889	1889	0
110	20241121	191200	704053675	1889	1889	1889	1889	0
111	20241121	191100	704053675	1889	1889	1889	1889	0
112	20241121	191000	704053675	1889	1889	1889	1889	0
113	20241121	190900	704053675	1889	1889	1889	1889	0
114	20241121	190800	704053675	1889	1889	1889	1889	0
115	20241121	190700	704053675	1889	1889	1889	1889	0
116	20241121	190600	704053675	1889	1889	1889	1889	0
117	20241121	190500	704053675	1889	1889	1889	1889	0
118	20241121	190400	704053675	1889	1889	1889	1889	0
119	20241121	190300	704053675	1889	1889	1889	1889	0
120	20241121	190200	704053675	1889	1889	1889	1889	0
121	20241121	190100	704053675	1889	1889	1889	1889	0
122	20241121	190000	704053675	1889	1889	1889	1889	4574
123	20241121	185900	704053675	1889	1889	1889	1889	0
124	20241121	185800	704053675	1889	1889	1889	1889	0
125	20241121	185700	704053675	1889	1889	1889	1889	0
126	20241121	185600	704053675	1889	1889	1889	1889	0
127	20241121	185500	704053675	1889	1889	1889	1889	0
128	20241121	185400	704053675	1889	1889	1889	1889	0
129	20241121	185300	704053675	1889	1889	1889	1889	0
130	20241121	185200	704053675	1889	1889	1889	1889	0
131	20241121	185100	704053675	1889	1889	1889	1889	0
132	20241121	185000	704053675	1889	1889	1889	1889	0
133	20241121	184900	704053675	1889	1889	1889	1889	0
134	20241121	184800	704053675	1889	1889	1889	1889	0
135	20241121	184700	704053675	1889	1889	1889	1889	0
136	20241121	184600	704053675	1889	1889	1889	1889	0
137	20241121	184500	704053675	1889	1889	1889	1889	0
138	20241121	184400	704053675	1889	1889	1889	1889	0
139	20241121	184300	704053675	1889	1889	1889	1889	0
140	20241121	184200	704053675	1889	1889	1889	1889	0
141	20241121	184100	704053675	1889	1889	1889	1889	0
142	20241121	184000	704053675	1889	1889	1889	1889	0
143	20241121	183900	704053675	1889	1889	1889	1889	0
144	20241121	183800	704053675	1889	1889	1889	1889	0
145	20241121	183700	704053675	1889	1889	1889	1889	0
146	20241121	183600	704053675	1889	1889	1889	1889	0
147	20241121	183500	704053675	1889	1889	1889	1889	0
148	20241121	183400	704053675	1889	1889	1889	1889	0
149	20241121	183300	704053675	1889	1889	1889	1889	0
150	20241121	183200	704053675	1889	1889	1889	1889	0
151	20241121	183100	704053675	1889	1889	1889	1889	0
152	20241121	183000	704053675	1889	1889	1889	1889	4574
153	20241121	182900	704053675	1889	1889	1889	1889	0
154	20241121	182800	704053675	1889	1889	1889	1889	0
155	20241121	182700	704053675	1889	1889	1889	1889	0
156	20241121	182600	704053675	1889	1889	1889	1889	0
157	20241121	182500	704053675	1889	1889	1889	1889	0
158	20241121	182400	704053675	1889	1889	1889	1889	0
159	20241121	182300	704053675	1889	1889	1889	1889	0
160	20241121	182200	704053675	1889	1889	1889	1889	0
161	20241121	182100	704053675	1889	1889	1889	1889	0
162	20241121	182000	704053675	1889	1889	1889	1889	0
163	20241121	181900	704053675	1889	1889	1889	1889	0
164	20241121	181800	704053675	1889	1889	1889	1889	0
165	20241121	181700	704053675	1889	1889	1889	1889	0
166	20241121	181600	704053675	1889	1889	1889	1889	0
167	20241121	181500	704053675	1889	1889	1889	1889	0
168	20241121	181400	704053675	1889	1889	1889	1889	0
169	20241121	181300	704053675	1889	1889	1889	1889	0
170	20241121	181200	704053675	1889	1889	1889	1889	0
171	20241121	181100	704053675	1889	1889	1889	1889	0
172	20241121	181000	704053675	1889	1889	1889	1889	0
173	20241121	180900	704053675	1889	1889	1889	1889	0
174	20241121	180800	704053675	1889	1889	1889	1889	0
175	20241121	180700	704053675	1889	1889	1889	1889	0
176	20241121	180600	704053675	1889	1889	1889	1889	0
177	20241121	180500	704053675	1889	1889	1889	1889	0
178	20241121	180400	704053675	1889	1889	1889	1889	0
179	20241121	180300	704053675	1889	1889	1889	1889	0
180	20241121	180200	704053675	1889	1889	1889	1889	0
181	20241121	180100	704053675	1889	1889	1889	1889	0
182	20241121	180000	704053675	1889	1889	1889	1889	4574
183	20241121	175900	704053675	1889	1889	1889	1889	0
184	20241121	175800	704053675	1889	1889	1889	1889	0
185	20241121	175700	704053675	1889	1889	1889	1889	0
186	20241121	175600	704053675	1889	1889	1889	1889	0
187	20241121	175500	704053675	1889	1889	1889	1889	0
188	20241121	175400	704053675	1889	1889	1889	1889	0
189	20241121	175300	704053675	1889	1889	1889	1889	0
190	20241121	175200	704053675	1889	1889	1889	1889	0
191	20241121	175100	704053675	1889	1889	1889	1889	0
192	20241121	175000	704053675	1889	1889	1889	1889	0
193	20241121	174900	704053675	1889	1889	1889	1889	0
194	20241121	174800	704053675	1889	1889	1889	1889	0
195	20241121	174700	704053675	1889	1889	1889	1889	0
196	20241121	174600	704053675	1889	1889	1889	1889	0
197	20241121	174500	704053675	1889	1889	1889	1889	0
198	20241121	174400	704053675	1889	1889	1889	1889	0
199	20241121	174300	704053675	1889	1889	1889	1889	0
200	20241121	174200	704053675	1889	1889	1889	1889	0
201	20241121	174100	704053675	1889	1889	1889	1889	0
202	20241121	174000	704053675	1889	1889	1889	1889	0
203	20241121	173900	704053675	1889	1889	1889	1889	0
204	20241121	173800	704053675	1889	1889	1889	1889	0
205	20241121	173700	704053675	1889	1889	1889	1889	0
206	20241121	173600	704053675	1889	1889	1889	1889	0
207	20241121	173500	704053675	1889	1889	1889	1889	0
208	20241121	173400	704053675	1889	1889	1889	1889	0
209	20241121	173300	704053675	1889	1889	1889	1889	0
210	20241121	173200	704053675	1889	1889	1889	1889	0
211	20241121	173100	704053675	1889	1889	1889	1889	0
212	20241121	173000	704053675	1889	1889	1889	1889	4574
213	20241121	172900	704053675	1889	1889	1889	1889	0
214	20241121	172800	704053675	1889	1889	1889	1889	0
215	20241121	172700	704053675	1889	1889	1889	1889	0
216	20241121	172600	704053675	1889	1889	1889	1889	0
217	20241121	172500	704053675	1889	1889	1889	1889	0
218	20241121	172400	704053675	1889	1889	1889	1889	0
219	20241121	172300	704053675	1889	1889	1889	1889	0
220	20241121	172200	704053675	1889	1889	1889	1889	0
221	20241121	172100	704053675	1889	1889	1889	1889	0
222	20241121	172000	704053675	1889	1889	1889	1889	0
223	20241121	171900	704053675	1889	1889	1889	1889	0
224	20241121	171800	704053675	1889	1889	1889	1889	0
225	20241121	171700	704053675	1889	1889	1889	1889	0
226	20241121	171600	704053675	1889	1889	1889	1889	0
227	20241121	171500	704053675	1889	1889	1889	1889	0
228	20241121	171400	704053675	1889	1889	1889	1889	0
229	20241121	171300	704053675	1889	1889	1889	1889	0
230	20241121	171200	704053675	1889	1889	1889	1889	0
231	20241121	171100	704053675	1889	1889	1889	1889	0
232	20241121	171000	704053675	1889	1889	1889	1889	0
233	20241121	170900	704053675	1889	1889	1889	1889	0
234	20241121	170800	704053675	1889	1889	1889	1889	0
235	20241121	170700	704053675	1889	1889	1889	1889	0
236	20241121	170600	704053675	1889	1889	1889	1889	0
237	20241121	170500	704053675	1889	1889	1889	1889	0
238	20241121	170400	704053675	1889	1889	1889	1889	0
239	20241121	170300	704053675	1889	1889	1889	1889	0
240	20241121	170200	704053675	1889	1889	1889	1889	0
241	20241121	170100	704053675	1889	1889	1889	1889	0
242	20241121	170000	704053675	1889	1889	1889	1889	4574
243	20241121	165900	704053675	1889	1889	1889	1889	0
244	20241121	165800	704053675	1889	1889	1889	1889	0
245	20241121	165700	704053675	1889	1889	1889	1889	0
246	20241121	165600	704053675	1889	1889	1889	1889	0
247	20241121	165500	704053675	1889	1889	1889	1889	0
248	20241121	165400	704053675	1889	1889	1889	1889	0
249	20241121	165300	704053675	1889	1889	1889	1889	0
250	20241121	165200	704053675	1889	1889	1889	1889	0
251	20241121	165100	704053675	1889	1889	1889	1889	0
252	20241121	165000	704053675	1889	1889	1889	1889	0
253	20241121	164900	704053675	1889	1889	1889	1889	0
254	20241121	164800	704053675	1889	1889	1889	1889	0
255	20241121	164700	704053675	1889	1889	1889	1889	0
256	20241121	164600	704053675	1889	1889	1889	1889	0
257	20241121	164500	704053675	1889	1889	1889	1889	0
258	20241121	164400	704053675	1889	1889	1889	1889	0
259	20241121	164300	704053675	1889	1889	1889	1889	0
260	20241121	164200	704053675	1889	1889	1889	1889	0
261	20241121	164100	704053675	1889	1889	1889	1889	0
262	20241121	164000	704053675	1889	1889	1889	1889	0
263	20241121	163900	704053675	1889	1889	1889	1889	0
264	20241121	163800	704053675	1889	1889	1889	1889	0
265	20241121	163700	704053675	1889	1889	1889	1889	0
266	20241121	163600	704053675	1889	1889	1889	1889	0
267	20241121	163500	704053675	1889	1889	1889	1889	0
268	20241121	163400	704053675	1889	1889	1889	1889	0
269	20241121	163300	704053675	1889	1889	1889	1889	0
270	20241121	163200	704053675	1889	1889	1889	1889	0
271	20241121	163100	704053675	1889	1889	1889	1889	0
272	20241121	163000	704053675	1889	1889	1889	1889	4574
273	20241121	162900	704053675	1889	1889	1889	1889	0
274	20241121	162800	704053675	1889	1889	1889	1889	0
275	20241121	162700	704053675	1889	1889	1889	1889	0
276	20241121	162600	704053675	1889	1889	1889	1889	0
277	20241121	162500	704053675	1889	1889	1889	1889	0
278	20241121	162400	704053675	1889	1889	1889	1889	0
279	20241121	162300	704053675	1889	1889	1889	1889	0
280	20241121	162200	704053675	1889	1889	1889	1889	0
281	20241121	162100	704053675	1889	1889	1889	1889	0
282	20241121	162000	704053675	1889	1889	1889	1889	0
283	20241121	161900	704053675	1889	1889	1889	1889	0
284	20241121	161800	704053675	1889	1889	1889	1889	0
285	20241121	161700	704053675	1889	1889	1889	1889	0
286	20241121	161600	704053675	1889	1889	1889	1889	0
287	20241121	161500	704053675	1889	1889	1889	1889	0
288	20241121	161400	704053675	1889	1889	1889	1889	0
289	20241121	161300	704053675	1889	1889	1889	1889	0
290	20241121	161200	704053675	1889	1889	1889	1889	0
291	20241121	161100	704053675	1889	1889	1889	1889	0
292	20241121	161000	704053675	1889	1889	1889	1889	0
293	20241121	160900	704053675	1889	1889	1889	1889	0
294	20241121	160800	704053675	1889	1889	1889	1889	0
295	20241121	160700	704053675	1889	1889	1889	1889	0
296	20241121	160600	704053675	1889	1889	1889	1889	0
297	20241121	160500	704053675	1889	1889	1889	1889	0
298	20241121	160400	704053675	1889	1889	1889	1889	0
299	20241121	160300	704053675	1889	1889	1889	1889	0
300	20241121	160200	704053675	1889	1889	1889	1889	0
301	20241121	160100	704053675	1889	1889	1889	1889	0
302	20241121	160000	704053675	1889	1889	1889	1889	4574
303	20241121	155900	704053675	1889	1889	1889	1889	0
304	20241121	155800	704053675	1889	1889	1889	1889	0
305	20241121	155700	704053675	1889	1889	1889	1889	0
306	20241121	155600	704053675	1889	1889	1889	1889	0
307	20241121	155500	704053675	1889	1889	1889	1889	0
308	20241121	155400	704053675	1889	1889	1889	1889	0
309	20241121	155300	704053675	1889	1889	1889	1889	0
310	20241121	155200	704053675	1889	1889	1889	1889	0
311	20241121	155100	704053675	1889	1889	1889	1889	0
312	20241121	155000	704053675	1889	1889	1889	1889	0
313	20241121	154900	704053675	1889	1889	1889	1889	0
314	20241121	154800	704053675	1889	1889	1889	1889	0
315	20241121	154700	704053675	1889	1889	1889	1889	0
316	20241121	154600	704053675	1889	1889	1889	1889	0
317	20241121	154500	704053675	1889	1889	1889	1889	0
318	20241121	154400	704053675	1889	1889	1889	1889	0
319	20241121	154300	704053675	1889	1889	1889	1889	0
320	20241121	154200	704053675	1889	1889	1889	1889	0
321	20241121	154100	704053675	1889	1889	1889	1889	0
322	20241121	154000	704053675	1889	1889	1889	1889	0
323	20241121	153900	704053675	1889	1889	1889	1889	0
324	20241121	153800	704053675	1889	1889	1889	1889	0
325	20241121	153700	704053675	1889	1889	1889	1889	0
326	20241121	153600	704053675	1889	1889	1889	1889	0
327	20241121	153500	704053675	1889	1889	1889	1889	0
328	20241121	153400	704053675	1889	1889	1889	1889	0
329	20241121	153300	704053675	1889	1889	1889	1889	0
330	20241121	153200	704053675	1889	1889	1889	1889	0
331	20241121	153100	704053675	1889	1889	1889	1889	0
332	20241121	153000	704053675	1889	1889	1889	1889	9148
333	20241121	152900	695413389	1898	1898	1898	1898	0
334	20241121	152800	695413389	1898	1898	1898	1898	0
335	20241121	152700	695413389	1898	1898	1898	1898	0
336	20241121	152600	695413389	1898	1898	1898	1898	0
337	20241121	152500	695413389	1898	1898	1898	1898	0
338	20241121	152400	695413389	1898	1898	1898	1898	0
339	20241121	152300	695413389	1898	1898	1898	1898	0
340	20241121	152200	695413389	1898	1898	1898	1898	0
341	20241121	152100	695413389	1898	1898	1898	1898	0
342	20241121	152000	695413389	1898	1898	1898	1898	0
343	20241121	151900	695413389	1898	1897	1898	1897	109
344	20241121	151800	695206606	1889	1889	1889	1889	0
345	20241121	151700	695206606	1889	1889	1889	1889	506
346	20241121	151600	694250772	1889	1889	1889	1889	2
347	20241121	151500	694246994	1888	1895	1895	1888	94
348	20241121	151400	694069509	1895	1888	1895	1888	267
349	20241121	151300	693565399	1888	1897	1897	1888	120
350	20241121	151200	693337932	1896	1897	1897	1896	4
351	20241121	151100	693330345	1887	1894	1897	1887	2526
352	20241121	151000	688543993	1894	1893	1896	1893	8
353	20241121	150900	688528834	1885	1892	1892	1885	143
354	20241121	150800	688258285	1885	1891	1891	1885	599
355	20241121	150700	687127088	1891	1890	1891	1886	336
356	20241121	150600	686491962	1890	1887	1890	1887	4
357	20241121	150500	686484405	1891	1891	1891	1891	210
358	20241121	150400	686087295	1891	1891	1891	1891	18
359	20241121	150300	686053257	1891	1891	1892	1891	277
360	20241121	150200	685529187	1892	1884	1892	1883	403
361	20241121	150100	684769437	1892	1883	1892	1883	642
362	20241121	150000	683559273	1884	1889	1889	1884	1558
363	20241121	145900	680621650	1889	1892	1892	1889	125
364	20241121	145800	680385156	1892	1892	1892	1892	1
365	20241121	145700	680383264	1892	1892	1892	1892	1
366	20241121	145600	680381372	1897	1897	1897	1897	0
367	20241121	145500	680381372	1897	1897	1897	1897	0
368	20241121	145400	680381372	1897	1888	1897	1887	2119
369	20241121	145300	676382092	1888	1894	1894	1888	2480
370	20241121	145200	671697270	1890	1905	1905	1890	1194
371	20241121	145100	669439455	1906	1903	1909	1903	54
372	20241121	145000	669336492	1903	1900	1903	1900	29
373	20241121	144900	669281386	1900	1900	1900	1894	2018
374	20241121	144800	665451812	1900	1901	1901	1900	300
375	20241121	144700	664881742	1900	1900	1900	1900	0
376	20241121	144600	664881742	1900	1907	1907	1900	2536
377	20241121	144500	660059551	1907	1907	1907	1907	58
378	20241121	144400	659948945	1907	1907	1907	1907	52
379	20241121	144300	659849781	1907	1911	1911	1907	1255
380	20241121	144200	657454274	1911	1911	1911	1911	243
381	20241121	144100	656989901	1912	1913	1913	1912	1484
382	20241121	144000	654151908	1913	1913	1913	1913	100
383	20241121	143900	653960608	1918	1918	1918	1918	530
384	20241121	143800	652944068	1918	1914	1918	1914	2
385	20241121	143700	652940236	1913	1913	1913	1913	1
386	20241121	143600	652938323	1913	1913	1913	1913	0
387	20241121	143500	652938323	1913	1913	1913	1913	0
388	20241121	143400	652938323	1913	1921	1921	1913	71
389	20241121	143300	652802444	1922	1917	1922	1917	200
390	20241121	143200	652418475	1912	1912	1912	1912	0
391	20241121	143100	652418475	1912	1912	1918	1912	960
392	20241121	143000	650582389	1912	1917	1917	1912	226
393	20241121	142900	650150109	1917	1917	1917	1917	0
394	20241121	142800	650150109	1917	1917	1917	1917	2
395	20241121	142700	650146275	1917	1917	1917	1917	2
396	20241121	142600	650142441	1911	1911	1911	1911	0
397	20241121	142500	650142441	1911	1911	1911	1911	200
398	20241121	142400	649760241	1911	1912	1912	1911	65
399	20241121	142300	649636006	1917	1912	1917	1911	9942
400	20241121	142200	630636807	1915	1916	1916	1915	3
401	20241121	142100	630631060	1911	1912	1912	1911	502
402	20241121	142000	629671237	1915	1915	1915	1915	48
403	20241121	141900	629579317	1911	1916	1916	1911	10000
404	20241121	141800	610464098	1916	1916	1916	1916	6
405	20241121	141700	610452602	1916	1916	1916	1916	180
406	20241121	141600	610107722	1916	1916	1916	1916	0
407	20241121	141500	610107722	1916	1916	1916	1916	968
408	20241121	141400	608253034	1916	1922	1923	1916	3
409	20241121	141300	608247273	1919	1919	1921	1919	1473
410	20241121	141200	605420583	1919	1919	1919	1919	47
411	20241121	141100	605330390	1919	1919	1919	1919	99
412	20241121	141000	605140409	1919	1919	1919	1919	103
413	20241121	140900	604942752	1919	1919	1919	1919	18
414	20241121	140800	604908210	1919	1919	1919	1919	136
415	20241121	140700	604647226	1919	1919	1919	1919	54
416	20241121	140600	604543600	1912	1912	1912	1912	0
417	20241121	140500	604543600	1912	1912	1912	1912	1
418	20241121	140400	604541688	1911	1912	1912	1911	445
419	20241121	140300	603691289	1919	1919	1919	1919	105
420	20241121	140200	603489794	1919	1911	1919	1911	901
421	20241121	140100	601764655	1911	1911	1911	1911	10
422	20241121	140000	601745545	1910	1911	1911	1910	1657
423	20241121	135900	598579170	1911	1918	1918	1911	5383
424	20241121	135800	588267692	1919	1921	1928	1919	1024
425	20241121	135700	586302126	1929	1929	1929	1929	0
426	20241121	135600	586302126	1929	1922	1929	1922	49
427	20241121	135500	586207927	1935	1935	1935	1935	0
428	20241121	135400	586207927	1935	1935	1935	1935	0
429	20241121	135300	586207927	1935	1925	1935	1925	392
430	20241121	135200	585451811	1919	1919	1919	1919	1
431	20241121	135100	585449892	1926	1926	1926	1926	0
432	20241121	135000	585449892	1926	1926	1926	1926	1
433	20241121	134900	585447966	1918	1921	1921	1918	2624
434	20241121	134800	580411461	1926	1921	1926	1920	90
435	20241121	134700	580238591	1926	1926	1926	1926	1
436	20241121	134600	580236665	1921	1921	1921	1921	0
437	20241121	134500	580236665	1921	1921	1921	1921	138
438	20241121	134400	579971567	1920	1922	1922	1920	1079
439	20241121	134300	577898731	1922	1922	1922	1922	70
440	20241121	134200	577764191	1922	1922	1922	1922	1040
441	20241121	134100	575765311	1922	1924	1924	1922	979
442	20241121	134000	573883625	1922	1923	1923	1922	711
443	20241121	133900	572516777	1923	1927	1927	1923	5300
444	20241121	133800	562317305	1933	1927	1933	1927	382
445	20241121	133700	561581179	1927	1927	1927	1927	0
446	20241121	133600	561581179	1927	1927	1927	1927	170
447	20241121	133500	561253589	1926	1926	1926	1926	0
448	20241121	133400	561253589	1926	1926	1926	1926	5
449	20241121	133300	561243959	1933	1926	1933	1925	968
450	20241121	133200	559379634	1936	1933	1936	1933	1212
451	20241121	133100	557033808	1925	1933	1934	1925	311
452	20241121	133000	556432434	1925	1925	1925	1925	22
453	20241121	132900	556390084	1925	1936	1936	1925	492
454	20241121	132800	555442959	1935	1935	1935	1935	0
455	20241121	132700	555442959	1935	1926	1935	1926	43
456	20241121	132600	555360117	1925	1927	1927	1925	1269
457	20241121	132500	552916643	1936	1927	1936	1925	1155
458	20241121	132400	550689433	1936	1936	1936	1936	0
459	20241121	132300	550689433	1936	1933	1936	1933	100
460	20241121	132200	550495839	1925	1925	1925	1925	756
461	20241121	132100	549040539	1925	1926	1926	1925	1900
462	20241121	132000	545382714	1938	1935	1938	1935	1252
463	20241121	131900	542958986	1934	1934	1934	1934	0
464	20241121	131800	542958986	1934	1925	1934	1924	155
465	20241121	131700	542660734	1934	1934	1934	1934	500
466	20241121	131600	541693734	1934	1934	1934	1934	5
467	20241121	131500	541684064	1934	1934	1934	1934	2
468	20241121	131400	541680196	1935	1935	1935	1935	1
469	20241121	131300	541678261	1924	1924	1924	1924	178
470	20241121	131200	541335789	1924	1924	1924	1924	250
471	20241121	131100	540854789	1924	1925	1925	1924	1346
472	20241121	131000	538264885	1924	1925	1925	1924	850
473	20241121	130900	536629385	1924	1924	1924	1924	0
474	20241121	130800	536629385	1924	1925	1925	1924	360
475	20241121	130700	535936645	1924	1926	1926	1924	241
476	20241121	130600	535472896	1935	1935	1935	1935	0
477	20241121	130500	535472896	1935	1935	1935	1935	0
478	20241121	130400	535472896	1935	1935	1935	1935	0
479	20241121	130300	535472896	1935	1935	1935	1935	1
480	20241121	130200	535470961	1926	1926	1926	1926	200
481	20241121	130100	535085761	1926	1926	1926	1926	0
482	20241121	130000	535085761	1926	1933	1937	1925	2310
483	20241121	125900	530615851	1933	1933	1936	1933	2639
484	20241121	125800	525511418	1934	1934	1934	1934	100
485	20241121	125700	525318018	1935	1935	1935	1935	0
486	20241121	125600	525318018	1935	1935	1935	1935	1
487	20241121	125500	525316083	1925	1930	1930	1925	200
488	20241121	125400	524930798	1925	1935	1935	1925	3
489	20241121	125300	524925013	1925	1925	1925	1925	1
490	20241121	125200	524923088	1934	1934	1934	1934	0
491	20241121	125100	524923088	1934	1925	1934	1925	600
492	20241121	125000	523763996	1925	1925	1925	1925	4
493	20241121	124900	523756296	1924	1924	1924	1924	0
494	20241121	124800	523756296	1924	1924	1924	1924	0
495	20241121	124700	523756296	1924	1931	1931	1924	68
496	20241121	124600	523625268	1930	1930	1930	1930	2
497	20241121	124500	523621408	1930	1930	1930	1930	32
498	20241121	124400	523559648	1930	1930	1930	1930	418
499	20241121	124300	522752908	1922	1922	1922	1922	0
500	20241121	124200	522752908	1922	1922	1922	1922	8
501	20241121	124100	522737532	1931	1931	1931	1931	0
502	20241121	124000	522737532	1931	1931	1931	1931	0
503	20241121	123900	522737532	1931	1926	1931	1926	635
504	20241121	123800	521513687	1927	1927	1927	1927	0
505	20241121	123700	521513687	1927	1927	1927	1927	8
506	20241121	123600	521498271	1920	1920	1920	1920	0
507	20241121	123500	521498271	1920	1920	1920	1920	3000
508	20241121	123400	515738271	1920	1920	1920	1920	4172
509	20241121	123300	507728031	1920	1920	1920	1920	0
510	20241121	123200	507728031	1920	1924	1924	1920	894
511	20241121	123100	506011090	1924	1928	1928	1924	2552
512	20241121	123000	501099692	1929	1929	1929	1929	0
513	20241121	122900	501099692	1929	1929	1929	1929	594
514	20241121	122800	499953866	1929	1929	1929	1929	51
515	20241121	122700	499855487	1929	1929	1929	1929	2
516	20241121	122600	499851629	1927	1927	1927	1927	0
517	20241121	122500	499851629	1927	1927	1927	1927	0
518	20241121	122400	499851629	1927	1927	1927	1927	0
519	20241121	122300	499851629	1927	1927	1927	1927	0
520	20241121	122200	499851629	1927	1935	1935	1927	728
521	20241121	122100	498445355	1942	1941	1942	1940	3
522	20241121	122000	498439532	1943	1943	1943	1943	0
523	20241121	121900	498439532	1943	1943	1943	1943	0
524	20241121	121800	498439532	1943	1943	1943	1943	300
525	20241121	121700	497856632	1944	1944	1944	1944	1
526	20241121	121600	497854688	1935	1935	1935	1935	15
527	20241121	121500	497825663	1943	1943	1943	1943	0
528	20241121	121400	497825663	1943	1939	1943	1939	1543
529	20241121	121300	494829743	1938	1935	1938	1935	1226
530	20241121	121200	492456073	1935	1935	1937	1935	262
531	20241121	121100	491948843	1935	1934	1935	1934	52
532	20241121	121000	491848225	1934	1934	1934	1932	55
533	20241121	120900	491741895	1934	1932	1934	1932	113
534	20241121	120800	491523448	1933	1933	1933	1933	18
535	20241121	120700	491488654	1930	1930	1930	1930	0
536	20241121	120600	491488654	1930	1930	1930	1930	2
537	20241121	120500	491484794	1930	1932	1932	1930	2135
538	20241121	120400	487364222	1932	1929	1932	1929	314
539	20241121	120300	486758264	1930	1930	1930	1930	0
540	20241121	120200	486758264	1930	1930	1930	1930	1
541	20241121	120100	486756334	1930	1930	1930	1930	10
542	20241121	120000	486737034	1930	1930	1930	1930	0
543	20241121	115900	486737034	1930	1930	1930	1930	2128
544	20241121	115800	482629994	1928	1928	1928	1928	2
545	20241121	115700	482626138	1927	1927	1927	1927	7
546	20241121	115600	482612649	1917	1917	1917	1917	5
547	20241121	115500	482603064	1927	1917	1927	1916	2006
548	20241121	115400	478757523	1917	1919	1919	1917	398
549	20241121	115300	477994316	1916	1916	1916	1916	10
550	20241121	115200	477975156	1926	1924	1930	1916	1214
551	20241121	115100	475644792	1924	1924	1924	1924	150
552	20241121	115000	475356192	1923	1923	1923	1923	93
553	20241121	114900	475177353	1923	1923	1923	1923	14
554	20241121	114800	475150431	1923	1923	1923	1923	0
555	20241121	114700	475150431	1923	1924	1924	1923	1030
556	20241121	114600	473169035	1923	1923	1923	1923	0
557	20241121	114500	473169035	1923	1923	1923	1923	1237
558	20241121	114400	470790284	1922	1926	1926	1919	6127
559	20241121	114300	459001287	1925	1925	1925	1925	207
560	20241121	114200	458602812	1925	1926	1926	1925	863
561	20241121	114100	456940744	1926	1926	1926	1926	2513
562	20241121	114000	452100706	1927	1927	1927	1927	684
563	20241121	113900	450782638	1935	1935	1935	1935	0
564	20241121	113800	450782638	1935	1935	1935	1935	0
565	20241121	113700	450782638	1935	1935	1935	1935	99
566	20241121	113600	450591073	1926	1926	1926	1926	329
567	20241121	113500	449957419	1926	1929	1929	1926	1014
568	20241121	113400	448003327	1939	1937	1939	1937	3
569	20241121	113300	447997513	1929	1929	1929	1929	0
570	20241121	113200	447997513	1929	1929	1929	1929	4
571	20241121	113100	447989797	1929	1929	1929	1929	0
572	20241121	113000	447989797	1929	1930	1930	1929	10
573	20241121	112900	447970506	1930	1930	1930	1930	410
574	20241121	112800	447179206	1930	1930	1930	1930	163
575	20241121	112700	446864616	1941	1941	1941	1941	1
576	20241121	112600	446862675	1930	1930	1930	1930	0
577	20241121	112500	446862675	1930	1930	1930	1930	774
578	20241121	112400	445368855	1930	1930	1930	1930	70
579	20241121	112300	445233755	1930	1931	1931	1930	1009
580	20241121	112200	443285836	1942	1942	1942	1942	0
581	20241121	112100	443285836	1942	1932	1942	1930	1001
582	20241121	112000	441352101	1932	1932	1932	1932	210
583	20241121	111900	440946381	1944	1940	1944	1940	52
584	20241121	111800	440845297	1945	1943	1945	1943	1346
585	20241121	111700	438228951	1943	1943	1943	1943	0
586	20241121	111600	438228951	1943	1943	1943	1943	1
587	20241121	111500	438227008	1932	1933	1933	1932	320
588	20241121	111400	437608668	1943	1933	1943	1933	953
589	20241121	111300	435766509	1933	1933	1933	1933	0
590	20241121	111200	435766509	1933	1934	1934	1933	1500
591	20241121	111100	432866991	1932	1932	1932	1932	0
592	20241121	111000	432866991	1932	1933	1933	1932	270
593	20241121	110900	432345151	1933	1934	1934	1933	570
594	20241121	110800	431242841	1944	1944	1944	1944	0
595	20241121	110700	431242841	1944	1944	1944	1944	6
596	20241121	110600	431231177	1943	1943	1943	1943	1
597	20241121	110500	431229234	1943	1943	1943	1943	1151
598	20241121	110400	428992841	1945	1945	1945	1945	3
599	20241121	110300	428987006	1947	1947	1947	1947	0
600	20241121	110200	428987006	1947	1947	1947	1947	8
601	20241121	110100	428971430	1947	1947	1947	1947	203
602	20241121	110000	428576189	1947	1946	1948	1946	315
603	20241121	105900	427962898	1937	1935	1937	1935	407
604	20241121	105800	427174926	1936	1936	1936	1936	0
605	20241121	105700	427174926	1936	1936	1936	1936	1
606	20241121	105600	427172990	1936	1926	1936	1926	3
607	20241121	105500	427167202	1926	1926	1926	1926	1338
608	20241121	105400	424590214	1926	1927	1936	1926	743
609	20241121	105300	423158869	1935	1935	1935	1935	0
610	20241121	105200	423158869	1935	1935	1935	1935	94
611	20241121	105100	422976979	1936	1936	1936	1936	0
612	20241121	105000	422976979	1936	1927	1936	1927	117
613	20241121	104900	422751494	1927	1928	1936	1927	1843
614	20241121	104800	419199285	1928	1928	1928	1928	5
615	20241121	104700	419189645	1928	1928	1928	1928	0
616	20241121	104600	419189645	1928	1936	1936	1928	317
617	20241121	104500	418577878	1936	1938	1938	1936	138
618	20241121	104400	418310464	1938	1940	1940	1938	66
619	20241121	104300	418182426	1940	1940	1940	1940	8
620	20241121	104200	418166906	1953	1953	1953	1953	306
621	20241121	104100	417569288	1952	1951	1952	1951	114
622	20241121	104000	417346856	1953	1953	1953	1953	0
623	20241121	103900	417346856	1953	1953	1953	1953	2
624	20241121	103800	417342950	1956	1956	1956	1956	0
625	20241121	103700	417342950	1956	1941	1956	1939	3372
626	20241121	103600	410801146	1958	1958	1958	1958	5
627	20241121	103500	410791356	1958	1950	1960	1950	9446
628	20241121	103400	392349662	1952	1938	1952	1938	9458
629	20241121	103300	373929020	1935	1935	1935	1935	30
630	20241121	103200	373870970	1935	1935	1935	1935	1
631	20241121	103100	373869035	1937	1937	1937	1937	726
632	20241121	103000	372462773	1937	1934	1937	1934	55
633	20241121	102900	372356355	1937	1932	1937	1932	580
634	20241121	102800	371234750	1925	1925	1925	1925	50
635	20241121	102700	371138500	1934	1934	1934	1934	0
636	20241121	102600	371138500	1934	1934	1934	1934	0
637	20241121	102500	371138500	1934	1925	1934	1925	7
638	20241121	102400	371124980	1925	1926	1926	1924	1936
639	20241121	102300	367397510	1926	1926	1926	1926	50
640	20241121	102200	367301210	1926	1936	1936	1926	25
641	20241121	102100	367253000	1926	1927	1927	1926	2776
642	20241121	102000	361905248	1936	1936	1936	1936	0
643	20241121	101900	361905248	1936	1927	1937	1926	143
644	20241121	101800	361629640	1927	1927	1927	1927	404
645	20241121	101700	360851132	1927	1927	1927	1927	3624
646	20241121	101600	353867684	1927	1927	1927	1927	0
647	20241121	101500	353867684	1927	1941	1941	1927	15369
648	20241121	101400	324161584	1941	1939	1941	1939	3
649	20241121	101300	324155764	1934	1934	1934	1934	5000
650	20241121	101200	314485764	1934	1935	1935	1934	2841
651	20241121	101100	308990196	1935	1935	1935	1935	47
652	20241121	101000	308899251	1935	1944	1944	1935	954
653	20241121	100900	307049158	1944	1944	1944	1944	3
654	20241121	100800	307043326	1944	1934	1944	1934	484
655	20241121	100700	306103676	1940	1934	1940	1933	2593
656	20241121	100600	301088900	1934	1942	1942	1934	624
657	20241121	100500	299879692	1942	1941	1942	1941	41
658	20241121	100400	299800071	1944	1944	1944	1944	0
659	20241121	100300	299800071	1944	1944	1944	1944	1
660	20241121	100200	299798127	1934	1934	1934	1934	3553
661	20241121	100100	292926625	1934	1935	1935	1934	2650
662	20241121	100000	287800525	1934	1934	1934	1934	0
663	20241121	095900	287800525	1934	1934	1934	1934	0
664	20241121	095800	287800525	1934	1934	1935	1934	865
665	20241121	095700	286127311	1934	1938	1938	1934	1500
666	20241121	095600	283224315	1948	1950	1950	1948	17
667	20241121	095500	283191178	1937	1949	1950	1937	510
668	20241121	095400	282197223	1950	1948	1950	1936	805
669	20241121	095300	280631719	1952	1952	1952	1952	0
670	20241121	095200	280631719	1952	1935	1952	1934	5675
671	20241121	095100	269567173	1953	1944	1956	1944	73
672	20241121	095000	269424884	1945	1945	1957	1945	1991
673	20241121	094900	265552343	1957	1940	1957	1928	310
674	20241121	094800	264951274	1958	1958	1961	1958	504
675	20241121	094700	263962970	1958	1940	1958	1940	2971
676	20241121	094600	258151793	1939	1931	1939	1931	264
677	20241121	094500	257640942	1931	1929	1931	1925	1970
678	20241121	094400	253845483	1929	1922	1929	1921	295
679	20241121	094300	253277740	1922	1920	1923	1910	1066
680	20241121	094200	251236630	1910	1914	1924	1910	64
681	20241121	094100	251113942	1913	1901	1913	1901	5018
682	20241121	094000	241552971	1902	1902	1902	1902	7
683	20241121	093900	241539657	1902	1899	1905	1899	1134
684	20241121	093800	239384085	1899	1899	1899	1899	19
685	20241121	093700	239348004	1899	1898	1899	1898	2
686	20241121	093600	239344207	1899	1898	1899	1898	322
687	20241121	093500	238733032	1898	1898	1898	1898	98
688	20241121	093400	238547028	1900	1894	1900	1894	70
689	20241121	093300	238414410	1894	1893	1895	1893	515
690	20241121	093200	237439006	1883	1882	1893	1882	51
691	20241121	093100	237342954	1882	1882	1882	1882	411
692	20241121	093000	236569452	1889	1888	1889	1887	1061
693	20241121	092900	234566380	1887	1888	1888	1877	872
694	20241121	092800	232924206	1888	1876	1888	1876	5
695	20241121	092700	232914780	1879	1883	1889	1879	3508
696	20241121	092600	226321811	1882	1880	1882	1879	2667
697	20241121	092500	221307989	1879	1881	1881	1875	3595
698	20241121	092400	214551509	1881	1883	1904	1880	2351
699	20241121	092300	210121665	1880	1890	1890	1880	5405
700	20241121	092200	199949457	1888	1890	1890	1888	6320
701	20241121	092100	188015177	1889	1895	1895	1889	3193
702	20241121	092000	181979952	1895	1903	1903	1890	5560
703	20241121	091900	171457066	1895	1902	1905	1895	1219
704	20241121	091800	169142162	1900	1900	1900	1900	600
705	20241121	091700	168002162	1905	1903	1905	1895	5403
706	20241121	091600	157752092	1903	1903	1905	1903	1186
707	20241121	091500	155494562	1905	1907	1907	1900	2470
708	20241121	091400	150792712	1907	1908	1908	1907	298
709	20241121	091300	150224343	1911	1911	1912	1911	738
710	20241121	091200	148813959	1911	1904	1911	1904	744
711	20241121	091100	147397309	1904	1906	1913	1893	2320
712	20241121	091000	142967326	1907	1889	1907	1889	4776
713	20241121	090900	133896624	1888	1908	1910	1881	4744
714	20241121	090800	124906073	1908	1919	1919	1901	11055
715	20241121	090700	103819686	1919	1907	1930	1906	3808
716	20241121	090600	96552452	1906	1916	1916	1906	7373
717	20241121	090500	82453598	1915	1934	1936	1915	6702
718	20241121	090400	69508395	1933	1971	1981	1931	10247
719	20241121	090300	49524783	1981	1985	1985	1972	1618
720	20241121	090200	46328747	1972	1979	1991	1972	7903
721	20241121	090100	30700995	1978	1977	1979	1977	1917
722	20241121	090000	26909546	1977	2030	2030	1976	13319