KissMeData/095190/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	200200	183779640	1950	1950	1950	1950	2356
3	20241120	200100	183779640	1950	1950	1950	1950	0
4	20241120	200000	183779640	1950	1950	1950	1950	0
5	20241120	195900	183779640	1950	1950	1950	1950	0
6	20241120	195800	183779640	1950	1950	1950	1950	0
7	20241120	195700	183779640	1950	1950	1950	1950	0
8	20241120	195600	183779640	1950	1950	1950	1950	0
9	20241120	195500	183779640	1950	1950	1950	1950	0
10	20241120	195400	183779640	1950	1950	1950	1950	0
11	20241120	195300	183779640	1950	1950	1950	1950	0
12	20241120	195200	183779640	1950	1950	1950	1950	0
13	20241120	195100	183779640	1950	1950	1950	1950	0
14	20241120	195000	183779640	1950	1950	1950	1950	0
15	20241120	194900	183779640	1950	1950	1950	1950	0
16	20241120	194800	183779640	1950	1950	1950	1950	0
17	20241120	194700	183779640	1950	1950	1950	1950	0
18	20241120	194600	183779640	1950	1950	1950	1950	0
19	20241120	194500	183779640	1950	1950	1950	1950	0
20	20241120	194400	183779640	1950	1950	1950	1950	0
21	20241120	194300	183779640	1950	1950	1950	1950	0
22	20241120	194200	183779640	1950	1950	1950	1950	0
23	20241120	194100	183779640	1950	1950	1950	1950	0
24	20241120	194000	183779640	1950	1950	1950	1950	0
25	20241120	193900	183779640	1950	1950	1950	1950	0
26	20241120	193800	183779640	1950	1950	1950	1950	0
27	20241120	193700	183779640	1950	1950	1950	1950	0
28	20241120	193600	183779640	1950	1950	1950	1950	0
29	20241120	193500	183779640	1950	1950	1950	1950	0
30	20241120	193400	183779640	1950	1950	1950	1950	0
31	20241120	193300	183779640	1950	1950	1950	1950	0
32	20241120	193200	183779640	1950	1950	1950	1950	2356
33	20241120	193100	183779640	1950	1950	1950	1950	0
34	20241120	193000	183779640	1950	1950	1950	1950	0
35	20241120	192900	183779640	1950	1950	1950	1950	0
36	20241120	192800	183779640	1950	1950	1950	1950	0
37	20241120	192700	183779640	1950	1950	1950	1950	0
38	20241120	192600	183779640	1950	1950	1950	1950	0
39	20241120	192500	183779640	1950	1950	1950	1950	0
40	20241120	192400	183779640	1950	1950	1950	1950	0
41	20241120	192300	183779640	1950	1950	1950	1950	0
42	20241120	192200	183779640	1950	1950	1950	1950	0
43	20241120	192100	183779640	1950	1950	1950	1950	0
44	20241120	192000	183779640	1950	1950	1950	1950	0
45	20241120	191900	183779640	1950	1950	1950	1950	0
46	20241120	191800	183779640	1950	1950	1950	1950	0
47	20241120	191700	183779640	1950	1950	1950	1950	0
48	20241120	191600	183779640	1950	1950	1950	1950	0
49	20241120	191500	183779640	1950	1950	1950	1950	0
50	20241120	191400	183779640	1950	1950	1950	1950	0
51	20241120	191300	183779640	1950	1950	1950	1950	0
52	20241120	191200	183779640	1950	1950	1950	1950	0
53	20241120	191100	183779640	1950	1950	1950	1950	0
54	20241120	191000	183779640	1950	1950	1950	1950	0
55	20241120	190900	183779640	1950	1950	1950	1950	0
56	20241120	190800	183779640	1950	1950	1950	1950	0
57	20241120	190700	183779640	1950	1950	1950	1950	0
58	20241120	190600	183779640	1950	1950	1950	1950	0
59	20241120	190500	183779640	1950	1950	1950	1950	0
60	20241120	190400	183779640	1950	1950	1950	1950	0
61	20241120	190300	183779640	1950	1950	1950	1950	0
62	20241120	190200	183779640	1950	1950	1950	1950	2356
63	20241120	190100	183779640	1950	1950	1950	1950	0
64	20241120	190000	183779640	1950	1950	1950	1950	0
65	20241120	185900	183779640	1950	1950	1950	1950	0
66	20241120	185800	183779640	1950	1950	1950	1950	0
67	20241120	185700	183779640	1950	1950	1950	1950	0
68	20241120	185600	183779640	1950	1950	1950	1950	0
69	20241120	185500	183779640	1950	1950	1950	1950	0
70	20241120	185400	183779640	1950	1950	1950	1950	0
71	20241120	185300	183779640	1950	1950	1950	1950	0
72	20241120	185200	183779640	1950	1950	1950	1950	0
73	20241120	185100	183779640	1950	1950	1950	1950	0
74	20241120	185000	183779640	1950	1950	1950	1950	0
75	20241120	184900	183779640	1950	1950	1950	1950	0
76	20241120	184800	183779640	1950	1950	1950	1950	0
77	20241120	184700	183779640	1950	1950	1950	1950	0
78	20241120	184600	183779640	1950	1950	1950	1950	0
79	20241120	184500	183779640	1950	1950	1950	1950	0
80	20241120	184400	183779640	1950	1950	1950	1950	0
81	20241120	184300	183779640	1950	1950	1950	1950	0
82	20241120	184200	183779640	1950	1950	1950	1950	0
83	20241120	184100	183779640	1950	1950	1950	1950	0
84	20241120	184000	183779640	1950	1950	1950	1950	0
85	20241120	183900	183779640	1950	1950	1950	1950	0
86	20241120	183800	183779640	1950	1950	1950	1950	0
87	20241120	183700	183779640	1950	1950	1950	1950	0
88	20241120	183600	183779640	1950	1950	1950	1950	0
89	20241120	183500	183779640	1950	1950	1950	1950	0
90	20241120	183400	183779640	1950	1950	1950	1950	0
91	20241120	183300	183779640	1950	1950	1950	1950	0
92	20241120	183200	183779640	1950	1950	1950	1950	2356
93	20241120	183100	183779640	1950	1950	1950	1950	0
94	20241120	183000	183779640	1950	1950	1950	1950	0
95	20241120	182900	183779640	1950	1950	1950	1950	0
96	20241120	182800	183779640	1950	1950	1950	1950	0
97	20241120	182700	183779640	1950	1950	1950	1950	0
98	20241120	182600	183779640	1950	1950	1950	1950	0
99	20241120	182500	183779640	1950	1950	1950	1950	0
100	20241120	182400	183779640	1950	1950	1950	1950	0
101	20241120	182300	183779640	1950	1950	1950	1950	0
102	20241120	182200	183779640	1950	1950	1950	1950	0
103	20241120	182100	183779640	1950	1950	1950	1950	0
104	20241120	182000	183779640	1950	1950	1950	1950	0
105	20241120	181900	183779640	1950	1950	1950	1950	0
106	20241120	181800	183779640	1950	1950	1950	1950	0
107	20241120	181700	183779640	1950	1950	1950	1950	0
108	20241120	181600	183779640	1950	1950	1950	1950	0
109	20241120	181500	183779640	1950	1950	1950	1950	0
110	20241120	181400	183779640	1950	1950	1950	1950	0
111	20241120	181300	183779640	1950	1950	1950	1950	0
112	20241120	181200	183779640	1950	1950	1950	1950	0
113	20241120	181100	183779640	1950	1950	1950	1950	0
114	20241120	181000	183779640	1950	1950	1950	1950	0
115	20241120	180900	183779640	1950	1950	1950	1950	0
116	20241120	180800	183779640	1950	1950	1950	1950	0
117	20241120	180700	183779640	1950	1950	1950	1950	0
118	20241120	180600	183779640	1950	1950	1950	1950	0
119	20241120	180500	183779640	1950	1950	1950	1950	0
120	20241120	180400	183779640	1950	1950	1950	1950	0
121	20241120	180300	183779640	1950	1950	1950	1950	0
122	20241120	180200	183779640	1950	1950	1950	1950	2356
123	20241120	180100	183779640	1950	1950	1950	1950	0
124	20241120	180000	183779640	1950	1950	1950	1950	0
125	20241120	175900	183779640	1950	1950	1950	1950	0
126	20241120	175800	183779640	1950	1950	1950	1950	0
127	20241120	175700	183779640	1950	1950	1950	1950	0
128	20241120	175600	183779640	1950	1950	1950	1950	0
129	20241120	175500	183779640	1950	1950	1950	1950	0
130	20241120	175400	183779640	1950	1950	1950	1950	0
131	20241120	175300	183779640	1950	1950	1950	1950	0
132	20241120	175200	183779640	1950	1950	1950	1950	0
133	20241120	175100	183779640	1950	1950	1950	1950	0
134	20241120	175000	183779640	1950	1950	1950	1950	0
135	20241120	174900	183779640	1950	1950	1950	1950	0
136	20241120	174800	183779640	1950	1950	1950	1950	0
137	20241120	174700	183779640	1950	1950	1950	1950	0
138	20241120	174600	183779640	1950	1950	1950	1950	0
139	20241120	174500	183779640	1950	1950	1950	1950	0
140	20241120	174400	183779640	1950	1950	1950	1950	0
141	20241120	174300	183779640	1950	1950	1950	1950	0
142	20241120	174200	183779640	1950	1950	1950	1950	0
143	20241120	174100	183779640	1950	1950	1950	1950	0
144	20241120	174000	183779640	1950	1950	1950	1950	0
145	20241120	173900	183779640	1950	1950	1950	1950	0
146	20241120	173800	183779640	1950	1950	1950	1950	0
147	20241120	173700	183779640	1950	1950	1950	1950	0
148	20241120	173600	183779640	1950	1950	1950	1950	0
149	20241120	173500	183779640	1950	1950	1950	1950	0
150	20241120	173400	183779640	1950	1950	1950	1950	0
151	20241120	173300	183779640	1950	1950	1950	1950	0
152	20241120	173200	183779640	1950	1950	1950	1950	2356
153	20241120	173100	183779640	1950	1950	1950	1950	0
154	20241120	173000	183779640	1950	1950	1950	1950	0
155	20241120	172900	183779640	1950	1950	1950	1950	0
156	20241120	172800	183779640	1950	1950	1950	1950	0
157	20241120	172700	183779640	1950	1950	1950	1950	0
158	20241120	172600	183779640	1950	1950	1950	1950	0
159	20241120	172500	183779640	1950	1950	1950	1950	0
160	20241120	172400	183779640	1950	1950	1950	1950	0
161	20241120	172300	183779640	1950	1950	1950	1950	0
162	20241120	172200	183779640	1950	1950	1950	1950	0
163	20241120	172100	183779640	1950	1950	1950	1950	0
164	20241120	172000	183779640	1950	1950	1950	1950	0
165	20241120	171900	183779640	1950	1950	1950	1950	0
166	20241120	171800	183779640	1950	1950	1950	1950	0
167	20241120	171700	183779640	1950	1950	1950	1950	0
168	20241120	171600	183779640	1950	1950	1950	1950	0
169	20241120	171500	183779640	1950	1950	1950	1950	0
170	20241120	171400	183779640	1950	1950	1950	1950	0
171	20241120	171300	183779640	1950	1950	1950	1950	0
172	20241120	171200	183779640	1950	1950	1950	1950	0
173	20241120	171100	183779640	1950	1950	1950	1950	0
174	20241120	171000	183779640	1950	1950	1950	1950	0
175	20241120	170900	183779640	1950	1950	1950	1950	0
176	20241120	170800	183779640	1950	1950	1950	1950	0
177	20241120	170700	183779640	1950	1950	1950	1950	0
178	20241120	170600	183779640	1950	1950	1950	1950	0
179	20241120	170500	183779640	1950	1950	1950	1950	0
180	20241120	170400	183779640	1950	1950	1950	1950	0
181	20241120	170300	183779640	1950	1950	1950	1950	0
182	20241120	170200	183779640	1950	1950	1950	1950	2356
183	20241120	170100	183779640	1950	1950	1950	1950	0
184	20241120	170000	183779640	1950	1950	1950	1950	0
185	20241120	165900	183779640	1950	1950	1950	1950	0
186	20241120	165800	183779640	1950	1950	1950	1950	0
187	20241120	165700	183779640	1950	1950	1950	1950	0
188	20241120	165600	183779640	1950	1950	1950	1950	0
189	20241120	165500	183779640	1950	1950	1950	1950	0
190	20241120	165400	183779640	1950	1950	1950	1950	0
191	20241120	165300	183779640	1950	1950	1950	1950	0
192	20241120	165200	183779640	1950	1950	1950	1950	0
193	20241120	165100	183779640	1950	1950	1950	1950	0
194	20241120	165000	183779640	1950	1950	1950	1950	0
195	20241120	164900	183779640	1950	1950	1950	1950	0
196	20241120	164800	183779640	1950	1950	1950	1950	0
197	20241120	164700	183779640	1950	1950	1950	1950	0
198	20241120	164600	183779640	1950	1950	1950	1950	0
199	20241120	164500	183779640	1950	1950	1950	1950	0
200	20241120	164400	183779640	1950	1950	1950	1950	0
201	20241120	164300	183779640	1950	1950	1950	1950	0
202	20241120	164200	183779640	1950	1950	1950	1950	0
203	20241120	164100	183779640	1950	1950	1950	1950	0
204	20241120	164000	183779640	1950	1950	1950	1950	0
205	20241120	163900	183779640	1950	1950	1950	1950	0
206	20241120	163800	183779640	1950	1950	1950	1950	0
207	20241120	163700	183779640	1950	1950	1950	1950	0
208	20241120	163600	183779640	1950	1950	1950	1950	0
209	20241120	163500	183779640	1950	1950	1950	1950	0
210	20241120	163400	183779640	1950	1950	1950	1950	0
211	20241120	163300	183779640	1950	1950	1950	1950	0
212	20241120	163200	183779640	1950	1950	1950	1950	2356
213	20241120	163100	183779640	1950	1950	1950	1950	0
214	20241120	163000	183779640	1950	1950	1950	1950	0
215	20241120	162900	183779640	1950	1950	1950	1950	0
216	20241120	162800	183779640	1950	1950	1950	1950	0
217	20241120	162700	183779640	1950	1950	1950	1950	0
218	20241120	162600	183779640	1950	1950	1950	1950	0
219	20241120	162500	183779640	1950	1950	1950	1950	0
220	20241120	162400	183779640	1950	1950	1950	1950	0
221	20241120	162300	183779640	1950	1950	1950	1950	0
222	20241120	162200	183779640	1950	1950	1950	1950	0
223	20241120	162100	183779640	1950	1950	1950	1950	0
224	20241120	162000	183779640	1950	1950	1950	1950	0
225	20241120	161900	183779640	1950	1950	1950	1950	0
226	20241120	161800	183779640	1950	1950	1950	1950	0
227	20241120	161700	183779640	1950	1950	1950	1950	0
228	20241120	161600	183779640	1950	1950	1950	1950	0
229	20241120	161500	183779640	1950	1950	1950	1950	0
230	20241120	161400	183779640	1950	1950	1950	1950	0
231	20241120	161300	183779640	1950	1950	1950	1950	0
232	20241120	161200	183779640	1950	1950	1950	1950	0
233	20241120	161100	183779640	1950	1950	1950	1950	0
234	20241120	161000	183779640	1950	1950	1950	1950	0
235	20241120	160900	183779640	1950	1950	1950	1950	0
236	20241120	160800	183779640	1950	1950	1950	1950	0
237	20241120	160700	183779640	1950	1950	1950	1950	0
238	20241120	160600	183779640	1950	1950	1950	1950	0
239	20241120	160500	183779640	1950	1950	1950	1950	0
240	20241120	160400	183779640	1950	1950	1950	1950	0
241	20241120	160300	183779640	1950	1950	1950	1950	0
242	20241120	160200	183779640	1950	1950	1950	1950	2356
243	20241120	160100	183779640	1950	1950	1950	1950	0
244	20241120	160000	183779640	1950	1950	1950	1950	0
245	20241120	155900	183779640	1950	1950	1950	1950	0
246	20241120	155800	183779640	1950	1950	1950	1950	0
247	20241120	155700	183779640	1950	1950	1950	1950	0
248	20241120	155600	183779640	1950	1950	1950	1950	0
249	20241120	155500	183779640	1950	1950	1950	1950	0
250	20241120	155400	183779640	1950	1950	1950	1950	0
251	20241120	155300	183779640	1950	1950	1950	1950	0
252	20241120	155200	183779640	1950	1950	1950	1950	0
253	20241120	155100	183779640	1950	1950	1950	1950	0
254	20241120	155000	183779640	1950	1950	1950	1950	0
255	20241120	154900	183779640	1950	1950	1950	1950	0
256	20241120	154800	183779640	1950	1950	1950	1950	0
257	20241120	154700	183779640	1950	1950	1950	1950	0
258	20241120	154600	183779640	1950	1950	1950	1950	0
259	20241120	154500	183779640	1950	1950	1950	1950	0
260	20241120	154400	183779640	1950	1950	1950	1950	0
261	20241120	154300	183779640	1950	1950	1950	1950	0
262	20241120	154200	183779640	1950	1950	1950	1950	0
263	20241120	154100	183779640	1950	1950	1950	1950	0
264	20241120	154000	183779640	1950	1950	1950	1950	0
265	20241120	153900	183779640	1950	1950	1950	1950	0
266	20241120	153800	183779640	1950	1950	1950	1950	0
267	20241120	153700	183779640	1950	1950	1950	1950	0
268	20241120	153600	183779640	1950	1950	1950	1950	0
269	20241120	153500	183779640	1950	1950	1950	1950	0
270	20241120	153400	183779640	1950	1950	1950	1950	0
271	20241120	153300	183779640	1950	1950	1950	1950	0
272	20241120	153200	183779640	1950	1950	1950	1950	2356
273	20241120	153100	183779640	1950	1950	1950	1950	0
274	20241120	153000	183779640	1950	1950	1950	1950	2356
275	20241120	152900	179185440	1934	1934	1934	1934	0
276	20241120	152800	179185440	1934	1934	1934	1934	0
277	20241120	152700	179185440	1934	1934	1934	1934	0
278	20241120	152600	179185440	1934	1934	1934	1934	0
279	20241120	152500	179185440	1934	1934	1934	1934	0
280	20241120	152400	179185440	1934	1934	1934	1934	0
281	20241120	152300	179185440	1934	1934	1934	1934	0
282	20241120	152200	179185440	1934	1934	1934	1934	0
283	20241120	152100	179185440	1934	1934	1934	1934	0
284	20241120	152000	179185440	1934	1934	1934	1934	0
285	20241120	151900	179185440	1934	1934	1934	1934	0
286	20241120	151800	179185440	1934	1934	1934	1934	8
287	20241120	151700	179169968	1933	1933	1933	1933	0
288	20241120	151600	179169968	1933	1933	1933	1933	0
289	20241120	151500	179169968	1933	1933	1933	1933	0
290	20241120	151400	179169968	1933	1933	1933	1933	100
291	20241120	151300	178976668	1933	1933	1933	1933	0
292	20241120	151200	178976668	1933	1933	1933	1933	0
293	20241120	151100	178976668	1933	1933	1933	1933	0
294	20241120	151000	178976668	1933	1933	1933	1933	0
295	20241120	150900	178976668	1933	1934	1934	1933	408
296	20241120	150800	178188003	1933	1935	1935	1933	451
297	20241120	150700	177316137	1937	1937	1937	1937	2
298	20241120	150600	177312263	1940	1940	1940	1940	0
299	20241120	150500	177312263	1940	1940	1940	1940	0
300	20241120	150400	177312263	1940	1940	1940	1940	0
301	20241120	150300	177312263	1940	1940	1940	1940	0
302	20241120	150200	177312263	1940	1940	1940	1940	0
303	20241120	150100	177312263	1940	1938	1940	1938	2
304	20241120	150000	177308385	1940	1940	1940	1940	0
305	20241120	145900	177308385	1940	1935	1940	1935	4
306	20241120	145800	177300634	1940	1931	1940	1931	1814
307	20241120	145700	173797791	1930	1932	1932	1929	2505
308	20241120	145600	168962353	1934	1934	1934	1934	0
309	20241120	145500	168962353	1934	1934	1934	1934	0
310	20241120	145400	168962353	1934	1937	1937	1932	4738
311	20241120	145300	159793675	1936	1936	1936	1936	0
312	20241120	145200	159793675	1936	1936	1936	1936	0
313	20241120	145100	159793675	1936	1936	1936	1936	0
314	20241120	145000	159793675	1936	1936	1936	1936	0
315	20241120	144900	159793675	1936	1936	1936	1936	0
316	20241120	144800	159793675	1936	1936	1936	1936	0
317	20241120	144700	159793675	1936	1936	1936	1936	0
318	20241120	144600	159793675	1936	1936	1936	1936	0
319	20241120	144500	159793675	1936	1937	1937	1936	20
320	20241120	144400	159754944	1940	1940	1940	1940	0
321	20241120	144300	159754944	1940	1940	1940	1940	25
322	20241120	144200	159706444	1940	1940	1940	1940	200
323	20241120	144100	159318444	1939	1939	1939	1939	1
324	20241120	144000	159316505	1940	1940	1940	1940	0
325	20241120	143900	159316505	1940	1940	1940	1940	0
326	20241120	143800	159316505	1940	1935	1940	1935	4320
327	20241120	143700	150954488	1935	1935	1935	1935	0
328	20241120	143600	150954488	1935	1935	1935	1935	0
329	20241120	143500	150954488	1935	1935	1935	1935	0
330	20241120	143400	150954488	1935	1935	1935	1935	0
331	20241120	143300	150954488	1935	1935	1935	1935	0
332	20241120	143200	150954488	1935	1935	1935	1935	0
333	20241120	143100	150954488	1935	1935	1935	1935	0
334	20241120	143000	150954488	1935	1935	1935	1935	0
335	20241120	142900	150954488	1935	1935	1935	1935	0
336	20241120	142800	150954488	1935	1935	1935	1935	0
337	20241120	142700	150954488	1935	1935	1935	1935	0
338	20241120	142600	150954488	1935	1935	1935	1935	0
339	20241120	142500	150954488	1935	1935	1935	1935	0
340	20241120	142400	150954488	1935	1935	1935	1935	0
341	20241120	142300	150954488	1935	1935	1935	1935	0
342	20241120	142200	150954488	1935	1935	1935	1935	0
343	20241120	142100	150954488	1935	1935	1935	1935	0
344	20241120	142000	150954488	1935	1935	1935	1935	0
345	20241120	141900	150954488	1935	1935	1935	1935	0
346	20241120	141800	150954488	1935	1935	1935	1935	0
347	20241120	141700	150954488	1935	1935	1935	1935	1
348	20241120	141600	150952553	1935	1935	1935	1935	0
349	20241120	141500	150952553	1935	1935	1935	1935	0
350	20241120	141400	150952553	1935	1935	1935	1935	2
351	20241120	141300	150948683	1932	1932	1932	1932	0
352	20241120	141200	150948683	1932	1932	1932	1932	120
353	20241120	141100	150716843	1935	1935	1935	1935	0
354	20241120	141000	150716843	1935	1935	1935	1935	0
355	20241120	140900	150716843	1935	1935	1935	1935	0
356	20241120	140800	150716843	1935	1935	1935	1935	0
357	20241120	140700	150716843	1935	1935	1935	1935	0
358	20241120	140600	150716843	1935	1935	1935	1935	0
359	20241120	140500	150716843	1935	1935	1935	1935	0
360	20241120	140400	150716843	1935	1935	1935	1935	0
361	20241120	140300	150716843	1935	1935	1935	1935	0
362	20241120	140200	150716843	1935	1935	1935	1935	0
363	20241120	140100	150716843	1935	1935	1935	1935	0
364	20241120	140000	150716843	1935	1935	1935	1935	0
365	20241120	135900	150716843	1935	1935	1935	1935	0
366	20241120	135800	150716843	1935	1935	1935	1935	0
367	20241120	135700	150716843	1935	1935	1935	1935	0
368	20241120	135600	150716843	1935	1935	1935	1935	0
369	20241120	135500	150716843	1935	1935	1935	1935	0
370	20241120	135400	150716843	1935	1935	1935	1935	1
371	20241120	135300	150714908	1933	1933	1933	1933	0
372	20241120	135200	150714908	1933	1933	1933	1933	1
373	20241120	135100	150712975	1935	1935	1935	1935	0
374	20241120	135000	150712975	1935	1935	1935	1935	0
375	20241120	134900	150712975	1935	1935	1935	1935	0
376	20241120	134800	150712975	1935	1935	1935	1935	0
377	20241120	134700	150712975	1935	1931	1935	1931	2
378	20241120	134600	150709109	1930	1930	1930	1930	1
379	20241120	134500	150707179	1930	1928	1930	1928	343
380	20241120	134400	150045867	1928	1928	1928	1928	0
381	20241120	134300	150045867	1928	1928	1928	1928	0
382	20241120	134200	150045867	1928	1928	1928	1928	0
383	20241120	134100	150045867	1928	1928	1928	1928	0
384	20241120	134000	150045867	1928	1928	1928	1928	197
385	20241120	133900	149666051	1930	1930	1930	1930	0
386	20241120	133800	149666051	1930	1930	1930	1930	14
387	20241120	133700	149639031	1930	1930	1930	1930	0
388	20241120	133600	149639031	1930	1924	1930	1924	244
389	20241120	133500	149169076	1925	1924	1925	1924	2
390	20241120	133400	149165227	1926	1924	1926	1924	1576
391	20241120	133300	146132643	1924	1924	1924	1924	0
392	20241120	133200	146132643	1924	1924	1924	1924	100
393	20241120	133100	145940243	1924	1924	1924	1924	9
394	20241120	133000	145922927	1924	1924	1924	1924	0
395	20241120	132900	145922927	1924	1924	1924	1924	0
396	20241120	132800	145922927	1924	1924	1924	1924	60
397	20241120	132700	145807487	1924	1924	1924	1924	0
398	20241120	132600	145807487	1924	1924	1924	1924	60
399	20241120	132500	145692047	1924	1922	1924	1922	2
400	20241120	132400	145688201	1922	1922	1922	1922	0
401	20241120	132300	145688201	1922	1922	1922	1922	70
402	20241120	132200	145553661	1922	1925	1925	1922	2081
403	20241120	132100	141552761	1926	1926	1926	1926	0
404	20241120	132000	141552761	1926	1926	1926	1926	0
405	20241120	131900	141552761	1926	1926	1926	1926	0
406	20241120	131800	141552761	1926	1926	1926	1926	104
407	20241120	131700	141352457	1926	1926	1926	1926	0
408	20241120	131600	141352457	1926	1926	1926	1926	0
409	20241120	131500	141352457	1926	1926	1926	1926	0
410	20241120	131400	141352457	1926	1926	1926	1926	0
411	20241120	131300	141352457	1926	1926	1926	1926	0
412	20241120	131200	141352457	1926	1926	1926	1926	0
413	20241120	131100	141352457	1926	1926	1926	1926	10
414	20241120	131000	141333197	1927	1927	1927	1927	1
415	20241120	130900	141331270	1927	1927	1927	1927	1
416	20241120	130800	141329343	1927	1927	1927	1927	2
417	20241120	130700	141325489	1925	1925	1925	1925	0
418	20241120	130600	141325489	1925	1925	1925	1925	0
419	20241120	130500	141325489	1925	1925	1925	1925	0
420	20241120	130400	141325489	1925	1925	1925	1925	537
421	20241120	130300	140291764	1925	1925	1925	1925	0
422	20241120	130200	140291764	1925	1925	1925	1925	0
423	20241120	130100	140291764	1925	1925	1925	1925	0
424	20241120	130000	140291764	1925	1923	1925	1923	2045
425	20241120	125900	136357184	1925	1925	1925	1925	1
426	20241120	125800	136355259	1924	1926	1926	1924	353
427	20241120	125700	135676081	1926	1928	1936	1925	224
428	20241120	125600	135244828	1926	1926	1926	1926	6
429	20241120	125500	135233272	1926	1926	1926	1926	4
430	20241120	125400	135225568	1926	1925	1932	1925	1129
431	20241120	125300	133051958	1926	1929	1929	1926	489
432	20241120	125200	132109196	1930	1930	1930	1930	178
433	20241120	125100	131765656	1932	1932	1932	1932	4
434	20241120	125000	131757928	1932	1932	1932	1932	0
435	20241120	124900	131757928	1932	1932	1932	1932	0
436	20241120	124800	131757928	1932	1932	1932	1932	0
437	20241120	124700	131757928	1932	1932	1932	1932	1
438	20241120	124600	131755996	1936	1936	1936	1936	0
439	20241120	124500	131755996	1936	1936	1936	1936	0
440	20241120	124400	131755996	1936	1932	1936	1932	3
441	20241120	124300	131750194	1930	1930	1930	1930	0
442	20241120	124200	131750194	1930	1930	1930	1930	0
443	20241120	124100	131750194	1930	1930	1930	1930	0
444	20241120	124000	131750194	1930	1932	1932	1930	60
445	20241120	123900	131634300	1932	1932	1932	1932	1
446	20241120	123800	131632368	1931	1931	1931	1931	0
447	20241120	123700	131632368	1931	1931	1931	1931	3
448	20241120	123600	131626575	1931	1931	1931	1931	0
449	20241120	123500	131626575	1931	1931	1931	1931	0
450	20241120	123400	131626575	1931	1931	1931	1931	0
451	20241120	123300	131626575	1931	1931	1931	1931	67
452	20241120	123200	131497198	1936	1936	1936	1936	0
453	20241120	123100	131497198	1936	1936	1936	1936	0
454	20241120	123000	131497198	1936	1936	1936	1936	0
455	20241120	122900	131497198	1936	1936	1936	1936	0
456	20241120	122800	131497198	1936	1936	1936	1936	0
457	20241120	122700	131497198	1936	1936	1936	1936	0
458	20241120	122600	131497198	1936	1931	1936	1929	13
459	20241120	122500	131472112	1931	1931	1931	1931	0
460	20241120	122400	131472112	1931	1933	1933	1929	471
461	20241120	122300	130562389	1936	1935	1936	1935	2
462	20241120	122200	130558518	1936	1936	1936	1936	0
463	20241120	122100	130558518	1936	1936	1936	1936	0
464	20241120	122000	130558518	1936	1936	1936	1936	0
465	20241120	121900	130558518	1936	1935	1936	1935	2
466	20241120	121800	130554647	1935	1929	1935	1929	5
467	20241120	121700	130544982	1929	1929	1929	1929	1
468	20241120	121600	130543053	1929	1929	1929	1929	1
469	20241120	121500	130541124	1928	1928	1928	1928	1
470	20241120	121400	130539196	1927	1927	1927	1927	0
471	20241120	121300	130539196	1927	1927	1927	1927	0
472	20241120	121200	130539196	1927	1926	1927	1926	2
473	20241120	121100	130535343	1925	1925	1925	1925	1
474	20241120	121000	130533418	1935	1935	1935	1935	0
475	20241120	120900	130533418	1935	1935	1935	1935	0
476	20241120	120800	130533418	1935	1925	1935	1925	3
477	20241120	120700	130527630	1923	1923	1923	1923	1
478	20241120	120600	130525707	1921	1918	1921	1918	3580
479	20241120	120500	123652192	1918	1918	1918	1918	0
480	20241120	120400	123652192	1918	1918	1918	1918	2
481	20241120	120300	123648356	1918	1918	1918	1918	0
482	20241120	120200	123648356	1918	1918	1918	1918	0
483	20241120	120100	123648356	1918	1918	1918	1918	0
484	20241120	120000	123648356	1918	1918	1918	1918	8
485	20241120	115900	123633012	1917	1917	1917	1917	0
486	20241120	115800	123633012	1917	1917	1917	1917	171
487	20241120	115700	123305205	1917	1917	1917	1917	0
488	20241120	115600	123305205	1917	1916	1917	1916	103
489	20241120	115500	123107854	1916	1916	1916	1916	0
490	20241120	115400	123107854	1916	1916	1916	1916	0
491	20241120	115300	123107854	1916	1916	1916	1916	0
492	20241120	115200	123107854	1916	1916	1916	1916	146
493	20241120	115100	122828118	1916	1917	1917	1916	688
494	20241120	115000	121509771	1917	1917	1917	1917	1
495	20241120	114900	121507854	1918	1918	1918	1918	0
496	20241120	114800	121507854	1918	1918	1918	1918	0
497	20241120	114700	121507854	1918	1918	1918	1918	10
498	20241120	114600	121488674	1918	1918	1918	1918	0
499	20241120	114500	121488674	1918	1918	1918	1918	0
500	20241120	114400	121488674	1918	1918	1918	1918	0
501	20241120	114300	121488674	1918	1919	1919	1918	5
502	20241120	114200	121479081	1919	1919	1919	1919	0
503	20241120	114100	121479081	1919	1920	1920	1919	1089
504	20241120	114000	119388290	1920	1920	1920	1920	0
505	20241120	113900	119388290	1920	1920	1920	1920	0
506	20241120	113800	119388290	1920	1920	1920	1920	0
507	20241120	113700	119388290	1920	1920	1920	1920	20
508	20241120	113600	119349890	1920	1920	1920	1920	10
509	20241120	113500	119330690	1920	1919	1920	1919	31
510	20241120	113400	119271171	1920	1920	1920	1920	0
511	20241120	113300	119271171	1920	1920	1920	1920	20
512	20241120	113200	119232771	1920	1920	1920	1920	5
513	20241120	113100	119223171	1917	1917	1917	1917	0
514	20241120	113000	119223171	1917	1917	1917	1917	0
515	20241120	112900	119223171	1917	1917	1917	1917	0
516	20241120	112800	119223171	1917	1917	1917	1917	0
517	20241120	112700	119223171	1917	1917	1917	1917	3
518	20241120	112600	119217420	1920	1920	1920	1920	17
519	20241120	112500	119184780	1920	1920	1920	1920	0
520	20241120	112400	119184780	1920	1920	1920	1920	0
521	20241120	112300	119184780	1920	1920	1920	1920	0
522	20241120	112200	119184780	1920	1920	1920	1920	0
523	20241120	112100	119184780	1920	1920	1920	1920	0
524	20241120	112000	119184780	1920	1920	1920	1920	2
525	20241120	111900	119180940	1920	1920	1920	1920	0
526	20241120	111800	119180940	1920	1920	1920	1920	0
527	20241120	111700	119180940	1920	1920	1920	1920	0
528	20241120	111600	119180940	1920	1920	1920	1920	0
529	20241120	111500	119180940	1920	1919	1920	1919	112
530	20241120	111400	118965967	1920	1918	1920	1918	3
531	20241120	111300	118960210	1917	1917	1917	1917	0
532	20241120	111200	118960210	1917	1917	1917	1917	0
533	20241120	111100	118960210	1917	1917	1917	1917	0
534	20241120	111000	118960210	1917	1917	1917	1917	3
535	20241120	110900	118954459	1917	1917	1917	1917	0
536	20241120	110800	118954459	1917	1917	1917	1917	0
537	20241120	110700	118954459	1917	1917	1917	1917	0
538	20241120	110600	118954459	1917	1917	1917	1917	0
539	20241120	110500	118954459	1917	1917	1917	1917	0
540	20241120	110400	118954459	1917	1918	1918	1917	552
541	20241120	110300	117895893	1919	1920	1920	1919	526
542	20241120	110200	116886322	1920	1920	1920	1920	0
543	20241120	110100	116886322	1920	1920	1920	1920	0
544	20241120	110000	116886322	1920	1920	1920	1920	164
545	20241120	105900	116571442	1920	1920	1920	1920	0
546	20241120	105800	116571442	1920	1920	1920	1920	0
547	20241120	105700	116571442	1920	1920	1920	1920	160
548	20241120	105600	116264242	1920	1920	1920	1920	0
549	20241120	105500	116264242	1920	1920	1920	1920	1
550	20241120	105400	116262322	1919	1919	1919	1919	0
551	20241120	105300	116262322	1919	1920	1920	1919	336
552	20241120	105200	115617203	1921	1921	1921	1921	123
553	20241120	105100	115380920	1921	1921	1921	1921	0
554	20241120	105000	115380920	1921	1920	1921	1920	1233
555	20241120	104900	113012331	1920	1920	1920	1920	0
556	20241120	104800	113012331	1920	1920	1920	1920	0
557	20241120	104700	113012331	1920	1920	1920	1920	0
558	20241120	104600	113012331	1920	1920	1920	1920	1
559	20241120	104500	113010411	1920	1920	1920	1920	0
560	20241120	104400	113010411	1920	1920	1920	1920	0
561	20241120	104300	113010411	1920	1920	1920	1920	0
562	20241120	104200	113010411	1920	1920	1920	1920	0
563	20241120	104100	113010411	1920	1920	1920	1920	0
564	20241120	104000	113010411	1920	1920	1920	1920	0
565	20241120	103900	113010411	1920	1920	1920	1920	1
566	20241120	103800	113008491	1920	1920	1920	1920	0
567	20241120	103700	113008491	1920	1920	1920	1920	0
568	20241120	103600	113008491	1920	1920	1920	1920	0
569	20241120	103500	113008491	1920	1920	1920	1920	13
570	20241120	103400	112983531	1918	1918	1918	1918	181
571	20241120	103300	112636373	1918	1918	1918	1918	0
572	20241120	103200	112636373	1918	1918	1918	1918	0
573	20241120	103100	112636373	1918	1918	1918	1918	0
574	20241120	103000	112636373	1918	1918	1918	1918	111
575	20241120	102900	112423475	1921	1921	1921	1921	0
576	20241120	102800	112423475	1921	1921	1921	1921	0
577	20241120	102700	112423475	1921	1921	1921	1921	0
578	20241120	102600	112423475	1921	1921	1921	1921	0
579	20241120	102500	112423475	1921	1921	1921	1921	0
580	20241120	102400	112423475	1921	1921	1921	1921	0
581	20241120	102300	112423475	1921	1921	1921	1921	0
582	20241120	102200	112423475	1921	1921	1921	1921	0
583	20241120	102100	112423475	1921	1925	1925	1919	3477
584	20241120	102000	105739435	1925	1925	1925	1925	14
585	20241120	101900	105712485	1925	1925	1925	1925	2
586	20241120	101800	105708635	1922	1922	1922	1922	1
587	20241120	101700	105706713	1936	1936	1936	1936	0
588	20241120	101600	105706713	1936	1936	1936	1936	0
589	20241120	101500	105706713	1936	1922	1936	1922	8
590	20241120	101400	105691287	1935	1935	1935	1935	0
591	20241120	101300	105691287	1935	1921	1935	1921	3
592	20241120	101200	105685496	1936	1917	1936	1917	50
593	20241120	101100	105588936	1928	1928	1928	1928	0
594	20241120	101000	105588936	1928	1912	1928	1912	454
595	20241120	100900	104715431	1911	1911	1911	1911	0
596	20241120	100800	104715431	1911	1910	1911	1910	2
597	20241120	100700	104711610	1911	1911	1911	1911	0
598	20241120	100600	104711610	1911	1909	1911	1909	9
599	20241120	100500	104694414	1910	1910	1910	1910	1
600	20241120	100400	104692504	1909	1908	1909	1908	3714
601	20241120	100300	97604027	1908	1908	1908	1908	0
602	20241120	100200	97604027	1908	1908	1908	1908	0
603	20241120	100100	97604027	1908	1908	1908	1908	0
604	20241120	100000	97604027	1908	1908	1908	1908	0
605	20241120	095900	97604027	1908	1910	1910	1908	3672
606	20241120	095800	90597297	1912	1912	1912	1912	0
607	20241120	095700	90597297	1912	1909	1912	1909	344
608	20241120	095600	89939572	1912	1912	1912	1912	0
609	20241120	095500	89939572	1912	1912	1912	1912	0
610	20241120	095400	89939572	1912	1907	1912	1907	3
611	20241120	095300	89933843	1903	1903	1903	1903	0
612	20241120	095200	89933843	1903	1903	1903	1903	0
613	20241120	095100	89933843	1903	1901	1903	1901	2356
614	20241120	095000	85450652	1902	1911	1911	1902	3837
615	20241120	094900	78136684	1912	1912	1912	1912	0
616	20241120	094800	78136684	1912	1912	1912	1912	0
617	20241120	094700	78136684	1912	1912	1912	1912	0
618	20241120	094600	78136684	1912	1912	1912	1912	5
619	20241120	094500	78127124	1912	1912	1912	1912	500
620	20241120	094400	77171124	1912	1916	1916	1911	2185
621	20241120	094300	72989207	1916	1916	1916	1916	13
622	20241120	094200	72964299	1916	1913	1916	1913	31
623	20241120	094100	72904907	1912	1912	1912	1912	1
624	20241120	094000	72902995	1910	1910	1910	1910	0
625	20241120	093900	72902995	1910	1908	1910	1908	621
626	20241120	093800	71717347	1907	1907	1907	1907	0
627	20241120	093700	71717347	1907	1905	1907	1905	1522
628	20241120	093600	68815015	1904	1905	1908	1904	1380
629	20241120	093500	66186166	1904	1908	1908	1904	189
630	20241120	093400	65825921	1910	1910	1910	1908	1399
631	20241120	093300	63153991	1910	1917	1917	1910	4413
632	20241120	093200	54699341	1916	1914	1916	1914	3308
633	20241120	093100	48364384	1914	1927	1927	1914	6337
634	20241120	093000	36172091	1928	1928	1928	1928	5
635	20241120	092900	36162451	1928	1928	1928	1928	0
636	20241120	092800	36162451	1928	1927	1928	1927	2238
637	20241120	092700	31848678	1928	1924	1928	1924	1299
638	20241120	092600	29347683	1924	1924	1924	1924	987
639	20241120	092500	27448695	1924	1933	1933	1924	4659
640	20241120	092400	18463254	1934	1935	1935	1934	148
641	20241120	092300	18176929	1937	1939	1939	1937	315
642	20241120	092200	17566411	1938	1938	1938	1938	40
643	20241120	092100	17488891	1937	1937	1937	1937	1
644	20241120	092000	17486954	1937	1937	1937	1935	2568
645	20241120	091900	12512748	1935	1935	1935	1935	0
646	20241120	091800	12512748	1935	1949	1949	1935	471
647	20241120	091700	11598726	1949	1949	1949	1949	1335
648	20241120	091600	8996811	1949	1949	1949	1949	0
649	20241120	091500	8996811	1949	1949	1949	1949	0
650	20241120	091400	8996811	1949	1951	1951	1949	3391
651	20241120	091300	2383971	1952	1952	1952	1952	0
652	20241120	091200	2383971	1952	1952	1952	1952	0
653	20241120	091100	2383971	1952	1952	1952	1952	0
654	20241120	091000	2383971	1952	1952	1952	1952	0
655	20241120	090900	2383971	1952	1952	1952	1952	5
656	20241120	090800	2374211	1955	1955	1955	1955	0
657	20241120	090700	2374211	1955	1955	1955	1955	8
658	20241120	090600	2358571	1965	1965	1965	1965	0
659	20241120	090500	2358571	1965	1964	1965	1964	3
660	20241120	090400	2352677	1950	1950	1950	1950	11
661	20241120	090300	2331227	1959	1959	1959	1959	1
662	20241120	090200	2329268	1959	1950	1959	1950	1038
663	20241120	090100	305150	1950	1950	1950	1950	10
664	20241120	090000	285650	1970	1970	1970	1970	145