KissMeData/291230/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	204700	346189194	1890	1890	1890	1890	1272
3	20241114	204600	346189194	1890	1890	1890	1890	0
4	20241114	204500	346189194	1890	1890	1890	1890	0
5	20241114	204400	346189194	1890	1890	1890	1890	0
6	20241114	204300	346189194	1890	1890	1890	1890	0
7	20241114	204200	346189194	1890	1890	1890	1890	0
8	20241114	204100	346189194	1890	1890	1890	1890	0
9	20241114	204000	346189194	1890	1890	1890	1890	0
10	20241114	203900	346189194	1890	1890	1890	1890	0
11	20241114	203800	346189194	1890	1890	1890	1890	0
12	20241114	203700	346189194	1890	1890	1890	1890	0
13	20241114	203600	346189194	1890	1890	1890	1890	0
14	20241114	203500	346189194	1890	1890	1890	1890	0
15	20241114	203400	346189194	1890	1890	1890	1890	0
16	20241114	203300	346189194	1890	1890	1890	1890	0
17	20241114	203200	346189194	1890	1890	1890	1890	0
18	20241114	203100	346189194	1890	1890	1890	1890	0
19	20241114	203000	346189194	1890	1890	1890	1890	0
20	20241114	202900	346189194	1890	1890	1890	1890	0
21	20241114	202800	346189194	1890	1890	1890	1890	0
22	20241114	202700	346189194	1890	1890	1890	1890	0
23	20241114	202600	346189194	1890	1890	1890	1890	0
24	20241114	202500	346189194	1890	1890	1890	1890	0
25	20241114	202400	346189194	1890	1890	1890	1890	0
26	20241114	202300	346189194	1890	1890	1890	1890	0
27	20241114	202200	346189194	1890	1890	1890	1890	0
28	20241114	202100	346189194	1890	1890	1890	1890	0
29	20241114	202000	346189194	1890	1890	1890	1890	0
30	20241114	201900	346189194	1890	1890	1890	1890	0
31	20241114	201800	346189194	1890	1890	1890	1890	0
32	20241114	201700	346189194	1890	1890	1890	1890	1272
33	20241114	201600	346189194	1890	1890	1890	1890	0
34	20241114	201500	346189194	1890	1890	1890	1890	0
35	20241114	201400	346189194	1890	1890	1890	1890	0
36	20241114	201300	346189194	1890	1890	1890	1890	0
37	20241114	201200	346189194	1890	1890	1890	1890	0
38	20241114	201100	346189194	1890	1890	1890	1890	0
39	20241114	201000	346189194	1890	1890	1890	1890	0
40	20241114	200900	346189194	1890	1890	1890	1890	0
41	20241114	200800	346189194	1890	1890	1890	1890	0
42	20241114	200700	346189194	1890	1890	1890	1890	0
43	20241114	200600	346189194	1890	1890	1890	1890	0
44	20241114	200500	346189194	1890	1890	1890	1890	0
45	20241114	200400	346189194	1890	1890	1890	1890	0
46	20241114	200300	346189194	1890	1890	1890	1890	0
47	20241114	200200	346189194	1890	1890	1890	1890	0
48	20241114	200100	346189194	1890	1890	1890	1890	0
49	20241114	200000	346189194	1890	1890	1890	1890	0
50	20241114	195900	346189194	1890	1890	1890	1890	0
51	20241114	195800	346189194	1890	1890	1890	1890	0
52	20241114	195700	346189194	1890	1890	1890	1890	0
53	20241114	195600	346189194	1890	1890	1890	1890	0
54	20241114	195500	346189194	1890	1890	1890	1890	0
55	20241114	195400	346189194	1890	1890	1890	1890	0
56	20241114	195300	346189194	1890	1890	1890	1890	0
57	20241114	195200	346189194	1890	1890	1890	1890	0
58	20241114	195100	346189194	1890	1890	1890	1890	0
59	20241114	195000	346189194	1890	1890	1890	1890	0
60	20241114	194900	346189194	1890	1890	1890	1890	0
61	20241114	194800	346189194	1890	1890	1890	1890	0
62	20241114	194700	346189194	1890	1890	1890	1890	1272
63	20241114	194600	346189194	1890	1890	1890	1890	0
64	20241114	194500	346189194	1890	1890	1890	1890	0
65	20241114	194400	346189194	1890	1890	1890	1890	0
66	20241114	194300	346189194	1890	1890	1890	1890	0
67	20241114	194200	346189194	1890	1890	1890	1890	0
68	20241114	194100	346189194	1890	1890	1890	1890	0
69	20241114	194000	346189194	1890	1890	1890	1890	0
70	20241114	193900	346189194	1890	1890	1890	1890	0
71	20241114	193800	346189194	1890	1890	1890	1890	0
72	20241114	193700	346189194	1890	1890	1890	1890	0
73	20241114	193600	346189194	1890	1890	1890	1890	0
74	20241114	193500	346189194	1890	1890	1890	1890	0
75	20241114	193400	346189194	1890	1890	1890	1890	0
76	20241114	193300	346189194	1890	1890	1890	1890	0
77	20241114	193200	346189194	1890	1890	1890	1890	0
78	20241114	193100	346189194	1890	1890	1890	1890	0
79	20241114	193000	346189194	1890	1890	1890	1890	0
80	20241114	192900	346189194	1890	1890	1890	1890	0
81	20241114	192800	346189194	1890	1890	1890	1890	0
82	20241114	192700	346189194	1890	1890	1890	1890	0
83	20241114	192600	346189194	1890	1890	1890	1890	0
84	20241114	192500	346189194	1890	1890	1890	1890	0
85	20241114	192400	346189194	1890	1890	1890	1890	0
86	20241114	192300	346189194	1890	1890	1890	1890	0
87	20241114	192200	346189194	1890	1890	1890	1890	0
88	20241114	192100	346189194	1890	1890	1890	1890	0
89	20241114	192000	346189194	1890	1890	1890	1890	0
90	20241114	191900	346189194	1890	1890	1890	1890	0
91	20241114	191800	346189194	1890	1890	1890	1890	0
92	20241114	191700	346189194	1890	1890	1890	1890	1272
93	20241114	191600	346189194	1890	1890	1890	1890	0
94	20241114	191500	346189194	1890	1890	1890	1890	0
95	20241114	191400	346189194	1890	1890	1890	1890	0
96	20241114	191300	346189194	1890	1890	1890	1890	0
97	20241114	191200	346189194	1890	1890	1890	1890	0
98	20241114	191100	346189194	1890	1890	1890	1890	0
99	20241114	191000	346189194	1890	1890	1890	1890	0
100	20241114	190900	346189194	1890	1890	1890	1890	0
101	20241114	190800	346189194	1890	1890	1890	1890	0
102	20241114	190700	346189194	1890	1890	1890	1890	0
103	20241114	190600	346189194	1890	1890	1890	1890	0
104	20241114	190500	346189194	1890	1890	1890	1890	0
105	20241114	190400	346189194	1890	1890	1890	1890	0
106	20241114	190300	346189194	1890	1890	1890	1890	0
107	20241114	190200	346189194	1890	1890	1890	1890	0
108	20241114	190100	346189194	1890	1890	1890	1890	0
109	20241114	190000	346189194	1890	1890	1890	1890	0
110	20241114	185900	346189194	1890	1890	1890	1890	0
111	20241114	185800	346189194	1890	1890	1890	1890	0
112	20241114	185700	346189194	1890	1890	1890	1890	0
113	20241114	185600	346189194	1890	1890	1890	1890	0
114	20241114	185500	346189194	1890	1890	1890	1890	0
115	20241114	185400	346189194	1890	1890	1890	1890	0
116	20241114	185300	346189194	1890	1890	1890	1890	0
117	20241114	185200	346189194	1890	1890	1890	1890	0
118	20241114	185100	346189194	1890	1890	1890	1890	0
119	20241114	185000	346189194	1890	1890	1890	1890	0
120	20241114	184900	346189194	1890	1890	1890	1890	0
121	20241114	184800	346189194	1890	1890	1890	1890	0
122	20241114	184700	346189194	1890	1890	1890	1890	1272
123	20241114	184600	346189194	1890	1890	1890	1890	0
124	20241114	184500	346189194	1890	1890	1890	1890	0
125	20241114	184400	346189194	1890	1890	1890	1890	0
126	20241114	184300	346189194	1890	1890	1890	1890	0
127	20241114	184200	346189194	1890	1890	1890	1890	0
128	20241114	184100	346189194	1890	1890	1890	1890	0
129	20241114	184000	346189194	1890	1890	1890	1890	0
130	20241114	183900	346189194	1890	1890	1890	1890	0
131	20241114	183800	346189194	1890	1890	1890	1890	0
132	20241114	183700	346189194	1890	1890	1890	1890	0
133	20241114	183600	346189194	1890	1890	1890	1890	0
134	20241114	183500	346189194	1890	1890	1890	1890	0
135	20241114	183400	346189194	1890	1890	1890	1890	0
136	20241114	183300	346189194	1890	1890	1890	1890	0
137	20241114	183200	346189194	1890	1890	1890	1890	0
138	20241114	183100	346189194	1890	1890	1890	1890	0
139	20241114	183000	346189194	1890	1890	1890	1890	0
140	20241114	182900	346189194	1890	1890	1890	1890	0
141	20241114	182800	346189194	1890	1890	1890	1890	0
142	20241114	182700	346189194	1890	1890	1890	1890	0
143	20241114	182600	346189194	1890	1890	1890	1890	0
144	20241114	182500	346189194	1890	1890	1890	1890	0
145	20241114	182400	346189194	1890	1890	1890	1890	0
146	20241114	182300	346189194	1890	1890	1890	1890	0
147	20241114	182200	346189194	1890	1890	1890	1890	0
148	20241114	182100	346189194	1890	1890	1890	1890	0
149	20241114	182000	346189194	1890	1890	1890	1890	0
150	20241114	181900	346189194	1890	1890	1890	1890	0
151	20241114	181800	346189194	1890	1890	1890	1890	0
152	20241114	181700	346189194	1890	1890	1890	1890	1272
153	20241114	181600	346189194	1890	1890	1890	1890	0
154	20241114	181500	346189194	1890	1890	1890	1890	0
155	20241114	181400	346189194	1890	1890	1890	1890	0
156	20241114	181300	346189194	1890	1890	1890	1890	0
157	20241114	181200	346189194	1890	1890	1890	1890	0
158	20241114	181100	346189194	1890	1890	1890	1890	0
159	20241114	181000	346189194	1890	1890	1890	1890	0
160	20241114	180900	346189194	1890	1890	1890	1890	0
161	20241114	180800	346189194	1890	1890	1890	1890	0
162	20241114	180700	346189194	1890	1890	1890	1890	0
163	20241114	180600	346189194	1890	1890	1890	1890	0
164	20241114	180500	346189194	1890	1890	1890	1890	0
165	20241114	180400	346189194	1890	1890	1890	1890	0
166	20241114	180300	346189194	1890	1890	1890	1890	0
167	20241114	180200	346189194	1890	1890	1890	1890	0
168	20241114	180100	346189194	1890	1890	1890	1890	0
169	20241114	180000	346189194	1890	1890	1890	1890	0
170	20241114	175900	346189194	1890	1890	1890	1890	0
171	20241114	175800	346189194	1890	1890	1890	1890	0
172	20241114	175700	346189194	1890	1890	1890	1890	0
173	20241114	175600	346189194	1890	1890	1890	1890	0
174	20241114	175500	346189194	1890	1890	1890	1890	0
175	20241114	175400	346189194	1890	1890	1890	1890	0
176	20241114	175300	346189194	1890	1890	1890	1890	0
177	20241114	175200	346189194	1890	1890	1890	1890	0
178	20241114	175100	346189194	1890	1890	1890	1890	0
179	20241114	175000	346189194	1890	1890	1890	1890	0
180	20241114	174900	346189194	1890	1890	1890	1890	0
181	20241114	174800	346189194	1890	1890	1890	1890	0
182	20241114	174700	346189194	1890	1890	1890	1890	1272
183	20241114	174600	346189194	1890	1890	1890	1890	0
184	20241114	174500	346189194	1890	1890	1890	1890	0
185	20241114	174400	346189194	1890	1890	1890	1890	0
186	20241114	174300	346189194	1890	1890	1890	1890	0
187	20241114	174200	346189194	1890	1890	1890	1890	0
188	20241114	174100	346189194	1890	1890	1890	1890	0
189	20241114	174000	346189194	1890	1890	1890	1890	0
190	20241114	173900	346189194	1890	1890	1890	1890	0
191	20241114	173800	346189194	1890	1890	1890	1890	0
192	20241114	173700	346189194	1890	1890	1890	1890	0
193	20241114	173600	346189194	1890	1890	1890	1890	0
194	20241114	173500	346189194	1890	1890	1890	1890	0
195	20241114	173400	346189194	1890	1890	1890	1890	0
196	20241114	173300	346189194	1890	1890	1890	1890	0
197	20241114	173200	346189194	1890	1890	1890	1890	0
198	20241114	173100	346189194	1890	1890	1890	1890	0
199	20241114	173000	346189194	1890	1890	1890	1890	0
200	20241114	172900	346189194	1890	1890	1890	1890	0
201	20241114	172800	346189194	1890	1890	1890	1890	0
202	20241114	172700	346189194	1890	1890	1890	1890	0
203	20241114	172600	346189194	1890	1890	1890	1890	0
204	20241114	172500	346189194	1890	1890	1890	1890	0
205	20241114	172400	346189194	1890	1890	1890	1890	0
206	20241114	172300	346189194	1890	1890	1890	1890	0
207	20241114	172200	346189194	1890	1890	1890	1890	0
208	20241114	172100	346189194	1890	1890	1890	1890	0
209	20241114	172000	346189194	1890	1890	1890	1890	0
210	20241114	171900	346189194	1890	1890	1890	1890	0
211	20241114	171800	346189194	1890	1890	1890	1890	0
212	20241114	171700	346189194	1890	1890	1890	1890	1272
213	20241114	171600	346189194	1890	1890	1890	1890	0
214	20241114	171500	346189194	1890	1890	1890	1890	0
215	20241114	171400	346189194	1890	1890	1890	1890	0
216	20241114	171300	346189194	1890	1890	1890	1890	0
217	20241114	171200	346189194	1890	1890	1890	1890	0
218	20241114	171100	346189194	1890	1890	1890	1890	0
219	20241114	171000	346189194	1890	1890	1890	1890	0
220	20241114	170900	346189194	1890	1890	1890	1890	0
221	20241114	170800	346189194	1890	1890	1890	1890	0
222	20241114	170700	346189194	1890	1890	1890	1890	0
223	20241114	170600	346189194	1890	1890	1890	1890	0
224	20241114	170500	346189194	1890	1890	1890	1890	0
225	20241114	170400	346189194	1890	1890	1890	1890	0
226	20241114	170300	346189194	1890	1890	1890	1890	0
227	20241114	170200	346189194	1890	1890	1890	1890	0
228	20241114	170100	346189194	1890	1890	1890	1890	0
229	20241114	170000	346189194	1890	1890	1890	1890	0
230	20241114	165900	346189194	1890	1890	1890	1890	0
231	20241114	165800	346189194	1890	1890	1890	1890	0
232	20241114	165700	346189194	1890	1890	1890	1890	0
233	20241114	165600	346189194	1890	1890	1890	1890	0
234	20241114	165500	346189194	1890	1890	1890	1890	0
235	20241114	165400	346189194	1890	1890	1890	1890	0
236	20241114	165300	346189194	1890	1890	1890	1890	0
237	20241114	165200	346189194	1890	1890	1890	1890	0
238	20241114	165100	346189194	1890	1890	1890	1890	0
239	20241114	165000	346189194	1890	1890	1890	1890	0
240	20241114	164900	346189194	1890	1890	1890	1890	0
241	20241114	164800	346189194	1890	1890	1890	1890	0
242	20241114	164700	346189194	1890	1890	1890	1890	1272
243	20241114	164600	346189194	1890	1890	1890	1890	0
244	20241114	164500	346189194	1890	1890	1890	1890	0
245	20241114	164400	346189194	1890	1890	1890	1890	0
246	20241114	164300	346189194	1890	1890	1890	1890	0
247	20241114	164200	346189194	1890	1890	1890	1890	0
248	20241114	164100	346189194	1890	1890	1890	1890	0
249	20241114	164000	346189194	1890	1890	1890	1890	0
250	20241114	163900	346189194	1890	1890	1890	1890	0
251	20241114	163800	346189194	1890	1890	1890	1890	0
252	20241114	163700	346189194	1890	1890	1890	1890	0
253	20241114	163600	346189194	1890	1890	1890	1890	0
254	20241114	163500	346189194	1890	1890	1890	1890	0
255	20241114	163400	346189194	1890	1890	1890	1890	0
256	20241114	163300	346189194	1890	1890	1890	1890	0
257	20241114	163200	346189194	1890	1890	1890	1890	0
258	20241114	163100	346189194	1890	1890	1890	1890	0
259	20241114	163000	346189194	1890	1890	1890	1890	1272
260	20241114	162900	343785114	1890	1890	1890	1890	0
261	20241114	162800	343785114	1890	1890	1890	1890	0
262	20241114	162700	343785114	1890	1890	1890	1890	0
263	20241114	162600	343785114	1890	1890	1890	1890	0
264	20241114	162500	343785114	1890	1890	1890	1890	0
265	20241114	162400	343785114	1890	1890	1890	1890	0
266	20241114	162300	343785114	1890	1890	1890	1890	0
267	20241114	162200	343785114	1890	1890	1890	1890	0
268	20241114	162100	343785114	1890	1890	1890	1890	0
269	20241114	162000	343785114	1890	1890	1890	1890	0
270	20241114	161900	343785114	1890	1890	1890	1890	469
271	20241114	161800	342898704	1890	1902	1902	1890	26889
272	20241114	161700	291863696	1902	1902	1902	1902	100
273	20241114	161600	291673496	1903	1898	1903	1898	32
274	20241114	161500	291612710	1898	1898	1898	1898	150
275	20241114	161400	291328010	1898	1898	1898	1898	410
276	20241114	161300	290549830	1898	1898	1898	1898	100
277	20241114	161200	290360030	1910	1910	1910	1910	0
278	20241114	161100	290360030	1910	1911	1911	1910	96
279	20241114	161000	290176666	1911	1898	1911	1898	280
280	20241114	160900	289643666	1898	1898	1898	1898	5
281	20241114	160800	289634176	1898	1899	1899	1898	427
282	20241114	160700	288823323	1899	1900	1900	1899	249
283	20241114	160600	288350234	1900	1901	1910	1900	652
284	20241114	160500	287110913	1901	1901	1901	1901	269
285	20241114	160400	286599544	1901	1901	1901	1901	4
286	20241114	160300	286591940	1902	1902	1902	1902	402
287	20241114	160200	285827336	1902	1902	1902	1902	0
288	20241114	160100	285827336	1902	1906	1906	1902	20
289	20241114	160000	285789240	1906	1906	1906	1906	0
290	20241114	155900	285789240	1906	1906	1906	1906	0
291	20241114	155800	285789240	1906	1906	1906	1906	0
292	20241114	155700	285789240	1906	1906	1906	1906	1
293	20241114	155600	285787334	1901	1901	1901	1901	0
294	20241114	155500	285787334	1901	1903	1903	1901	900
295	20241114	155400	284075783	1912	1912	1913	1912	44
296	20241114	155300	283991645	1903	1903	1903	1903	0
297	20241114	155200	283991645	1903	1903	1903	1903	0
298	20241114	155100	283991645	1903	1903	1903	1903	0
299	20241114	155000	283991645	1903	1903	1903	1903	0
300	20241114	154900	283991645	1903	1903	1903	1903	0
301	20241114	154800	283991645	1903	1904	1904	1903	100
302	20241114	154700	283801318	1903	1903	1903	1903	209
303	20241114	154600	283403591	1916	1916	1916	1916	0
304	20241114	154500	283403591	1916	1916	1916	1916	1
305	20241114	154400	283401675	1902	1902	1902	1902	0
306	20241114	154300	283401675	1902	1902	1902	1902	0
307	20241114	154200	283401675	1902	1903	1903	1902	100
308	20241114	154100	283211470	1902	1902	1902	1902	0
309	20241114	154000	283211470	1902	1902	1902	1902	0
310	20241114	153900	283211470	1902	1902	1902	1902	0
311	20241114	153800	283211470	1902	1902	1902	1902	0
312	20241114	153700	283211470	1902	1902	1902	1902	0
313	20241114	153600	283211470	1902	1902	1902	1902	0
314	20241114	153500	283211470	1902	1902	1902	1902	0
315	20241114	153400	283211470	1902	1902	1902	1902	0
316	20241114	153300	283211470	1902	1902	1902	1902	1
317	20241114	153200	283209568	1913	1913	1915	1913	1281
318	20241114	153100	280757711	1901	1901	1901	1901	0
319	20241114	153000	280757711	1901	1901	1901	1901	0
320	20241114	152900	280757711	1901	1901	1901	1901	0
321	20241114	152800	280757711	1901	1901	1901	1901	1377
322	20241114	152700	278140034	1913	1913	1913	1913	149
323	20241114	152600	277854997	1901	1901	1901	1901	149
324	20241114	152500	277571748	1900	1902	1902	1900	280
325	20241114	152400	277039336	1903	1903	1903	1903	100
326	20241114	152300	276849036	1903	1903	1903	1903	200
327	20241114	152200	276468436	1903	1903	1903	1903	320
328	20241114	152100	275859476	1910	1910	1910	1910	630
329	20241114	152000	274656176	1910	1910	1910	1910	0
330	20241114	151900	274656176	1910	1910	1910	1910	0
331	20241114	151800	274656176	1910	1910	1910	1910	250
332	20241114	151700	274178676	1914	1914	1914	1914	165
333	20241114	151600	273862866	1914	1914	1914	1914	1035
334	20241114	151500	271881876	1914	1914	1914	1914	0
335	20241114	151400	271881876	1914	1914	1914	1914	0
336	20241114	151300	271881876	1914	1914	1914	1914	300
337	20241114	151200	271307676	1915	1915	1915	1915	0
338	20241114	151100	271307676	1915	1915	1915	1915	0
339	20241114	151000	271307676	1915	1915	1915	1915	0
340	20241114	150900	271307676	1915	1915	1915	1915	1
341	20241114	150800	271305761	1903	1906	1906	1903	407
342	20241114	150700	270530100	1906	1906	1906	1906	401
343	20241114	150600	269765794	1906	1906	1906	1906	0
344	20241114	150500	269765794	1906	1906	1906	1906	100
345	20241114	150400	269575194	1906	1906	1906	1906	0
346	20241114	150300	269575194	1906	1906	1906	1906	0
347	20241114	150200	269575194	1906	1906	1906	1906	141
348	20241114	150100	269306448	1906	1906	1906	1906	1
349	20241114	150000	269304542	1906	1906	1906	1906	0
350	20241114	145900	269304542	1906	1906	1906	1906	0
351	20241114	145800	269304542	1906	1906	1906	1906	3
352	20241114	145700	269298824	1916	1916	1916	1916	0
353	20241114	145600	269298824	1916	1916	1916	1916	0
354	20241114	145500	269298824	1916	1916	1916	1916	50
355	20241114	145400	269203024	1916	1918	1918	1910	11472
356	20241114	145300	247201128	1918	1918	1918	1918	0
357	20241114	145200	247201128	1918	1918	1918	1918	1
358	20241114	145100	247199210	1923	1923	1923	1923	0
359	20241114	145000	247199210	1923	1923	1923	1923	0
360	20241114	144900	247199210	1923	1923	1923	1923	10
361	20241114	144800	247179980	1923	1923	1923	1923	0
362	20241114	144700	247179980	1923	1923	1923	1923	1
363	20241114	144600	247178057	1918	1918	1918	1918	10
364	20241114	144500	247158877	1918	1918	1918	1918	0
365	20241114	144400	247158877	1918	1918	1918	1918	4
366	20241114	144300	247151205	1918	1918	1918	1918	0
367	20241114	144200	247151205	1918	1918	1918	1918	22
368	20241114	144100	247109009	1918	1918	1918	1918	1
369	20241114	144000	247107091	1918	1924	1924	1918	313
370	20241114	143900	246506745	1918	1918	1918	1918	1000
371	20241114	143800	244588745	1924	1924	1924	1924	1
372	20241114	143700	244586821	1918	1918	1918	1918	1144
373	20241114	143600	242392629	1918	1918	1918	1918	1117
374	20241114	143500	240250223	1924	1924	1924	1924	0
375	20241114	143400	240250223	1924	1924	1924	1924	0
376	20241114	143300	240250223	1924	1924	1924	1924	0
377	20241114	143200	240250223	1924	1924	1924	1924	0
378	20241114	143100	240250223	1924	1924	1924	1924	0
379	20241114	143000	240250223	1924	1924	1924	1924	0
380	20241114	142900	240250223	1924	1924	1924	1924	0
381	20241114	142800	240250223	1924	1924	1924	1924	5
382	20241114	142700	240240603	1926	1926	1926	1926	0
383	20241114	142600	240240603	1926	1926	1926	1926	0
384	20241114	142500	240240603	1926	1926	1926	1926	500
385	20241114	142400	239277603	1926	1926	1926	1926	2
386	20241114	142300	239273751	1927	1927	1927	1927	0
387	20241114	142200	239273751	1927	1927	1927	1927	2
388	20241114	142100	239269897	1918	1918	1918	1918	0
389	20241114	142000	239269897	1918	1918	1918	1918	5
390	20241114	141900	239260307	1918	1918	1918	1918	684
391	20241114	141800	237948395	1918	1918	1918	1918	45
392	20241114	141700	237862085	1918	1918	1918	1918	0
393	20241114	141600	237862085	1918	1918	1918	1918	50
394	20241114	141500	237766185	1918	1918	1918	1918	0
395	20241114	141400	237766185	1918	1918	1918	1918	0
396	20241114	141300	237766185	1918	1918	1918	1918	500
397	20241114	141200	236807185	1918	1918	1918	1918	0
398	20241114	141100	236807185	1918	1918	1918	1918	244
399	20241114	141000	236339193	1918	1918	1919	1918	3483
400	20241114	140900	229658795	1918	1918	1919	1918	471
401	20241114	140800	228755413	1918	1918	1918	1918	0
402	20241114	140700	228755413	1918	1918	1918	1918	0
403	20241114	140600	228755413	1918	1919	1919	1918	3000
404	20241114	140500	223001397	1918	1918	1918	1918	0
405	20241114	140400	223001397	1918	1918	1918	1918	0
406	20241114	140300	223001397	1918	1918	1918	1918	0
407	20241114	140200	223001397	1918	1918	1918	1918	0
408	20241114	140100	223001397	1918	1918	1918	1918	0
409	20241114	140000	223001397	1918	1918	1918	1918	93
410	20241114	135900	222823023	1918	1921	1921	1918	3000
411	20241114	135800	217068267	1921	1921	1921	1921	109
412	20241114	135700	216858878	1926	1926	1926	1926	0
413	20241114	135600	216858878	1926	1926	1926	1926	70
414	20241114	135500	216724058	1925	1925	1925	1925	677
415	20241114	135400	215420833	1921	1924	1924	1921	36
416	20241114	135300	215351638	1925	1925	1925	1925	1
417	20241114	135200	215349713	1925	1925	1925	1925	1
418	20241114	135100	215347788	1925	1925	1925	1925	0
419	20241114	135000	215347788	1925	1925	1925	1925	26
420	20241114	134900	215297738	1925	1925	1925	1925	111
421	20241114	134800	215084063	1925	1925	1925	1925	23
422	20241114	134700	215039788	1925	1925	1925	1925	11
423	20241114	134600	215018613	1926	1926	1926	1926	0
424	20241114	134500	215018613	1926	1926	1926	1926	0
425	20241114	134400	215018613	1926	1926	1926	1926	0
426	20241114	134300	215018613	1926	1926	1926	1926	2
427	20241114	134200	215014761	1933	1933	1933	1933	0
428	20241114	134100	215014761	1933	1933	1933	1933	0
429	20241114	134000	215014761	1933	1933	1933	1933	0
430	20241114	133900	215014761	1933	1933	1933	1933	5
431	20241114	133800	215005096	1934	1934	1934	1934	0
432	20241114	133700	215005096	1934	1934	1934	1934	0
433	20241114	133600	215005096	1934	1934	1934	1934	0
434	20241114	133500	215005096	1934	1934	1934	1934	0
435	20241114	133400	215005096	1934	1934	1934	1934	0
436	20241114	133300	215005096	1934	1926	1934	1926	7
437	20241114	133200	214991606	1926	1926	1926	1926	0
438	20241114	133100	214991606	1926	1926	1926	1926	3
439	20241114	133000	214985828	1935	1934	1935	1934	773
440	20241114	132900	213490826	1935	1935	1935	1935	0
441	20241114	132800	213490826	1935	1935	1935	1935	0
442	20241114	132700	213490826	1935	1935	1935	1935	50
443	20241114	132600	213394076	1935	1935	1935	1935	0
444	20241114	132500	213394076	1935	1935	1935	1935	0
445	20241114	132400	213394076	1935	1935	1935	1935	226
446	20241114	132300	212956766	1935	1934	1935	1934	775
447	20241114	132200	211457291	1926	1926	1926	1926	58
448	20241114	132100	211345583	1935	1935	1935	1935	0
449	20241114	132000	211345583	1935	1935	1935	1935	1000
450	20241114	131900	209410583	1935	1935	1935	1935	0
451	20241114	131800	209410583	1935	1935	1935	1935	0
452	20241114	131700	209410583	1935	1935	1935	1935	200
453	20241114	131600	209023583	1930	1930	1930	1930	449
454	20241114	131500	208157013	1930	1930	1930	1930	1
455	20241114	131400	208155083	1930	1930	1930	1930	0
456	20241114	131300	208155083	1930	1930	1930	1930	100
457	20241114	131200	207962083	1930	1926	1930	1926	1790
458	20241114	131100	204511383	1930	1930	1930	1930	10
459	20241114	131000	204492083	1930	1930	1930	1930	50
460	20241114	130900	204395583	1935	1935	1935	1935	10
461	20241114	130800	204376233	1935	1935	1935	1935	1
462	20241114	130700	204374298	1926	1926	1926	1926	0
463	20241114	130600	204374298	1926	1930	1930	1926	30
464	20241114	130500	204316438	1937	1937	1937	1937	1
465	20241114	130400	204314501	1926	1926	1926	1926	9
466	20241114	130300	204297167	1938	1938	1938	1938	0
467	20241114	130200	204297167	1938	1938	1938	1938	0
468	20241114	130100	204297167	1938	1938	1938	1938	0
469	20241114	130000	204297167	1938	1938	1938	1938	0
470	20241114	125900	204297167	1938	1938	1938	1938	15
471	20241114	125800	204268097	1938	1938	1938	1938	0
472	20241114	125700	204268097	1938	1935	1938	1935	1000
473	20241114	125600	202330409	1935	1935	1935	1935	1
474	20241114	125500	202328474	1938	1938	1938	1938	0
475	20241114	125400	202328474	1938	1928	1938	1927	1000
476	20241114	125300	200395964	1927	1936	1937	1927	510
477	20241114	125200	199408310	1927	1929	1929	1927	2699
478	20241114	125100	194202059	1929	1939	1939	1929	166
479	20241114	125000	193881325	1929	1929	1929	1929	161
480	20241114	124900	193570756	1928	1944	1944	1928	461
481	20241114	124800	192680423	1945	1925	1945	1925	16233
482	20241114	124700	161365345	1925	1924	1925	1924	846
483	20241114	124600	159737549	1924	1919	1924	1919	2217
484	20241114	124500	155477801	1918	1919	1919	1918	102
485	20241114	124400	155282164	1919	1919	1919	1919	72
486	20241114	124300	155143996	1919	1919	1919	1919	0
487	20241114	124200	155143996	1919	1919	1919	1919	0
488	20241114	124100	155143996	1919	1919	1919	1919	388
489	20241114	124000	154399424	1918	1918	1918	1918	160
490	20241114	123900	154092544	1918	1918	1918	1918	0
491	20241114	123800	154092544	1918	1921	1921	1918	3
492	20241114	123700	154086784	1921	1921	1921	1921	21
493	20241114	123600	154046443	1922	1922	1922	1922	0
494	20241114	123500	154046443	1922	1922	1922	1922	1
495	20241114	123400	154044521	1922	1922	1922	1922	5
496	20241114	123300	154034911	1918	1921	1921	1918	1050
497	20241114	123200	152020540	1921	1921	1921	1921	5
498	20241114	123100	152010935	1921	1921	1921	1921	58
499	20241114	123000	151899517	1918	1921	1921	1918	299
500	20241114	122900	151326029	1917	1920	1920	1917	34
501	20241114	122800	151260824	1922	1910	1922	1910	6209
502	20241114	122700	139358594	1910	1906	1913	1906	2384
503	20241114	122600	134802941	1908	1905	1908	1905	1252
504	20241114	122500	132415767	1905	1900	1905	1900	31
505	20241114	122400	132356862	1905	1905	1905	1905	1
506	20241114	122300	132354957	1900	1900	1900	1900	10
507	20241114	122200	132335957	1900	1900	1900	1900	304
508	20241114	122100	131758357	1900	1900	1900	1900	0
509	20241114	122000	131758357	1900	1898	1900	1898	2766
510	20241114	121900	126507517	1898	1898	1898	1898	312
511	20241114	121800	125915341	1898	1898	1898	1898	0
512	20241114	121700	125915341	1898	1898	1898	1898	0
513	20241114	121600	125915341	1898	1898	1898	1898	10
514	20241114	121500	125896361	1885	1890	1894	1885	2625
515	20241114	121400	120945100	1885	1885	1885	1885	0
516	20241114	121300	120945100	1885	1885	1885	1885	0
517	20241114	121200	120945100	1885	1885	1885	1885	0
518	20241114	121100	120945100	1885	1885	1885	1885	2
519	20241114	121000	120941330	1889	1889	1889	1889	1887
520	20241114	120900	117376787	1885	1875	1885	1872	1989
521	20241114	120800	113648710	1887	1887	1887	1887	0
522	20241114	120700	113648710	1887	1887	1887	1887	0
523	20241114	120600	113648710	1887	1874	1887	1874	301
524	20241114	120500	113084623	1874	1874	1874	1874	0
525	20241114	120400	113084623	1874	1874	1874	1874	0
526	20241114	120300	113084623	1874	1879	1879	1874	4000
527	20241114	120200	105582661	1897	1895	1897	1895	540
528	20241114	120100	104558297	1897	1897	1897	1897	0
529	20241114	120000	104558297	1897	1897	1897	1897	0
530	20241114	115900	104558297	1897	1897	1897	1897	10
531	20241114	115800	104539327	1897	1897	1898	1897	118
532	20241114	115700	104315480	1887	1887	1887	1887	0
533	20241114	115600	104315480	1887	1884	1887	1884	640
534	20241114	115500	103108569	1884	1884	1884	1884	0
535	20241114	115400	103108569	1884	1884	1884	1884	0
536	20241114	115300	103108569	1884	1884	1884	1884	0
537	20241114	115200	103108569	1884	1884	1884	1884	0
538	20241114	115100	103108569	1884	1884	1884	1884	1
539	20241114	115000	103106685	1884	1884	1884	1884	0
540	20241114	114900	103106685	1884	1876	1884	1875	1887
541	20241114	114800	99562901	1876	1876	1876	1876	21
542	20241114	114700	99523505	1877	1879	1879	1877	245
543	20241114	114600	99063590	1878	1878	1878	1878	0
544	20241114	114500	99063590	1878	1878	1878	1878	0
545	20241114	114400	99063590	1878	1878	1878	1878	0
546	20241114	114300	99063590	1878	1878	1878	1878	0
547	20241114	114200	99063590	1878	1878	1878	1878	0
548	20241114	114100	99063590	1878	1878	1878	1878	1022
549	20241114	114000	97144274	1879	1880	1880	1879	1596
550	20241114	113900	94145303	1880	1880	1880	1880	167
551	20241114	113800	93831343	1880	1880	1880	1880	5
552	20241114	113700	93821943	1883	1883	1883	1880	1081
553	20241114	113600	91788821	1883	1883	1883	1883	19
554	20241114	113500	91753044	1883	1885	1885	1883	206
555	20241114	113400	91365134	1885	1885	1885	1885	8
556	20241114	113300	91350054	1885	1885	1885	1885	4654
557	20241114	113200	82577264	1885	1885	1885	1885	3
558	20241114	113100	82571609	1885	1885	1885	1885	0
559	20241114	113000	82571609	1885	1888	1888	1885	1825
560	20241114	112900	79129793	1887	1887	1887	1887	0
561	20241114	112800	79129793	1887	1887	1887	1887	0
562	20241114	112700	79129793	1887	1887	1887	1887	0
563	20241114	112600	79129793	1887	1887	1887	1887	0
564	20241114	112500	79129793	1887	1887	1887	1887	0
565	20241114	112400	79129793	1887	1887	1887	1887	0
566	20241114	112300	79129793	1887	1887	1887	1887	0
567	20241114	112200	79129793	1887	1891	1891	1887	1868
568	20241114	112100	75604170	1909	1909	1909	1909	2093
569	20241114	112000	71608633	1909	1909	1909	1909	2
570	20241114	111900	71604815	1910	1910	1910	1910	0
571	20241114	111800	71604815	1910	1910	1910	1910	6
572	20241114	111700	71593355	1910	1910	1910	1910	4
573	20241114	111600	71585715	1910	1910	1910	1910	2
574	20241114	111500	71581895	1910	1909	1910	1909	162
575	20241114	111400	71272487	1908	1908	1908	1908	838
576	20241114	111300	69673583	1908	1908	1908	1908	304
577	20241114	111200	69093551	1908	1908	1908	1908	4
578	20241114	111100	69085919	1908	1895	1908	1884	712
579	20241114	111000	67743373	1899	1899	1899	1899	0
580	20241114	110900	67743373	1899	1899	1899	1899	0
581	20241114	110800	67743373	1899	1910	1910	1899	1349
582	20241114	110700	65179047	1910	1910	1910	1910	1
583	20241114	110600	65177137	1911	1911	1911	1911	1
584	20241114	110500	65175226	1911	1911	1911	1901	143
585	20241114	110400	64901983	1911	1911	1911	1911	61
586	20241114	110300	64785412	1911	1911	1911	1911	0
587	20241114	110200	64785412	1911	1911	1911	1911	1
588	20241114	110100	64783501	1911	1911	1911	1911	0
589	20241114	110000	64783501	1911	1911	1911	1911	1
590	20241114	105900	64781590	1911	1911	1911	1911	20
591	20241114	105800	64743370	1911	1912	1912	1911	122
592	20241114	105700	64510196	1912	1901	1912	1901	1801
593	20241114	105600	61083185	1912	1911	1912	1911	101
594	20241114	105500	60890173	1911	1912	1912	1911	4
595	20241114	105400	60882526	1912	1912	1912	1912	22
596	20241114	105300	60840462	1912	1911	1912	1901	535
597	20241114	105200	59818089	1910	1910	1910	1909	1322
598	20241114	105100	57293072	1909	1909	1909	1909	522
599	20241114	105000	56296574	1909	1905	1909	1905	1501
600	20241114	104900	53432988	1904	1900	1904	1899	158
601	20241114	104800	53132927	1907	1907	1907	1899	73
602	20241114	104700	52994284	1899	1887	1899	1887	1249
603	20241114	104600	50629753	1887	1899	1899	1887	557
604	20241114	104500	49578015	1899	1899	1899	1899	0
605	20241114	104400	49578015	1899	1899	1899	1899	4
606	20241114	104300	49570419	1899	1899	1899	1899	6
607	20241114	104200	49559025	1887	1885	1887	1883	772
608	20241114	104100	48103412	1887	1889	1889	1887	58
609	20241114	104000	47993962	1889	1889	1889	1888	13
610	20241114	103900	47969407	1889	1889	1889	1889	2
611	20241114	103800	47965629	1889	1889	1889	1889	9
612	20241114	103700	47948628	1889	1889	1889	1889	115
613	20241114	103600	47731393	1889	1909	1909	1889	41
614	20241114	103500	47653889	1890	1909	1909	1890	315
615	20241114	103400	47056120	1910	1910	1910	1910	0
616	20241114	103300	47056120	1910	1910	1910	1910	1
617	20241114	103200	47054210	1910	1910	1910	1910	6
618	20241114	103100	47042750	1910	1910	1910	1910	53
619	20241114	103000	46941520	1910	1909	1910	1909	1000
620	20241114	102900	45032072	1909	1901	1909	1900	1014
621	20241114	102800	43096963	1908	1902	1908	1902	3
622	20241114	102700	43091251	1910	1910	1910	1910	0
623	20241114	102600	43091251	1910	1913	1913	1910	13
624	20241114	102500	43066418	1901	1903	1903	1901	10
625	20241114	102400	43047397	1913	1913	1913	1903	4056
626	20241114	102300	35288704	1914	1914	1914	1914	0
627	20241114	102200	35288704	1914	1903	1914	1887	1798
628	20241114	102100	31854273	1912	1912	1912	1912	20
629	20241114	102000	31816033	1913	1911	1913	1911	904
630	20241114	101900	30087668	1911	1903	1911	1883	2723
631	20241114	101800	24958979	1914	1885	1914	1885	537
632	20241114	101700	23931859	1881	1915	1915	1881	303
633	20241114	101600	23358527	1916	1916	1916	1916	0
634	20241114	101500	23358527	1916	1916	1916	1908	191
635	20241114	101400	22994011	1915	1912	1915	1911	2670
636	20241114	101300	17888921	1912	1911	1912	1911	719
637	20241114	101200	16514911	1911	1908	1911	1908	1219
638	20241114	101100	14186507	1909	1900	1909	1900	91
639	20241114	101000	14013598	1911	1904	1912	1875	445
640	20241114	100900	13168624	1904	1904	1904	1904	0
641	20241114	100800	13168624	1904	1904	1904	1904	1
642	20241114	100700	13166720	1870	1870	1870	1870	982
643	20241114	100600	11330380	1878	1899	1900	1878	1664
644	20241114	100500	8191159	1885	1900	1900	1885	210
645	20241114	100400	7795140	1900	1900	1900	1900	6
646	20241114	100300	7783740	1900	1899	1900	1880	882
647	20241114	100200	6109941	1900	1880	1900	1880	11
648	20241114	100100	6089241	1880	1865	1880	1865	40
649	20241114	100000	6014625	1865	1865	1865	1865	3224