KissMeData/201490/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	203300	133827185	1916	1916	1916	1916	2922
3	20241120	203200	133827185	1916	1916	1916	1916	0
4	20241120	203100	133827185	1916	1916	1916	1916	0
5	20241120	203000	133827185	1916	1916	1916	1916	0
6	20241120	202900	133827185	1916	1916	1916	1916	0
7	20241120	202800	133827185	1916	1916	1916	1916	0
8	20241120	202700	133827185	1916	1916	1916	1916	0
9	20241120	202600	133827185	1916	1916	1916	1916	0
10	20241120	202500	133827185	1916	1916	1916	1916	0
11	20241120	202400	133827185	1916	1916	1916	1916	0
12	20241120	202300	133827185	1916	1916	1916	1916	0
13	20241120	202200	133827185	1916	1916	1916	1916	0
14	20241120	202100	133827185	1916	1916	1916	1916	0
15	20241120	202000	133827185	1916	1916	1916	1916	0
16	20241120	201900	133827185	1916	1916	1916	1916	0
17	20241120	201800	133827185	1916	1916	1916	1916	0
18	20241120	201700	133827185	1916	1916	1916	1916	0
19	20241120	201600	133827185	1916	1916	1916	1916	0
20	20241120	201500	133827185	1916	1916	1916	1916	0
21	20241120	201400	133827185	1916	1916	1916	1916	0
22	20241120	201300	133827185	1916	1916	1916	1916	0
23	20241120	201200	133827185	1916	1916	1916	1916	0
24	20241120	201100	133827185	1916	1916	1916	1916	0
25	20241120	201000	133827185	1916	1916	1916	1916	0
26	20241120	200900	133827185	1916	1916	1916	1916	0
27	20241120	200800	133827185	1916	1916	1916	1916	0
28	20241120	200700	133827185	1916	1916	1916	1916	0
29	20241120	200600	133827185	1916	1916	1916	1916	0
30	20241120	200500	133827185	1916	1916	1916	1916	0
31	20241120	200400	133827185	1916	1916	1916	1916	0
32	20241120	200300	133827185	1916	1916	1916	1916	2922
33	20241120	200200	133827185	1916	1916	1916	1916	0
34	20241120	200100	133827185	1916	1916	1916	1916	0
35	20241120	200000	133827185	1916	1916	1916	1916	0
36	20241120	195900	133827185	1916	1916	1916	1916	0
37	20241120	195800	133827185	1916	1916	1916	1916	0
38	20241120	195700	133827185	1916	1916	1916	1916	0
39	20241120	195600	133827185	1916	1916	1916	1916	0
40	20241120	195500	133827185	1916	1916	1916	1916	0
41	20241120	195400	133827185	1916	1916	1916	1916	0
42	20241120	195300	133827185	1916	1916	1916	1916	0
43	20241120	195200	133827185	1916	1916	1916	1916	0
44	20241120	195100	133827185	1916	1916	1916	1916	0
45	20241120	195000	133827185	1916	1916	1916	1916	0
46	20241120	194900	133827185	1916	1916	1916	1916	0
47	20241120	194800	133827185	1916	1916	1916	1916	0
48	20241120	194700	133827185	1916	1916	1916	1916	0
49	20241120	194600	133827185	1916	1916	1916	1916	0
50	20241120	194500	133827185	1916	1916	1916	1916	0
51	20241120	194400	133827185	1916	1916	1916	1916	0
52	20241120	194300	133827185	1916	1916	1916	1916	0
53	20241120	194200	133827185	1916	1916	1916	1916	0
54	20241120	194100	133827185	1916	1916	1916	1916	0
55	20241120	194000	133827185	1916	1916	1916	1916	0
56	20241120	193900	133827185	1916	1916	1916	1916	0
57	20241120	193800	133827185	1916	1916	1916	1916	0
58	20241120	193700	133827185	1916	1916	1916	1916	0
59	20241120	193600	133827185	1916	1916	1916	1916	0
60	20241120	193500	133827185	1916	1916	1916	1916	0
61	20241120	193400	133827185	1916	1916	1916	1916	0
62	20241120	193300	133827185	1916	1916	1916	1916	2922
63	20241120	193200	133827185	1916	1916	1916	1916	0
64	20241120	193100	133827185	1916	1916	1916	1916	0
65	20241120	193000	133827185	1916	1916	1916	1916	0
66	20241120	192900	133827185	1916	1916	1916	1916	0
67	20241120	192800	133827185	1916	1916	1916	1916	0
68	20241120	192700	133827185	1916	1916	1916	1916	0
69	20241120	192600	133827185	1916	1916	1916	1916	0
70	20241120	192500	133827185	1916	1916	1916	1916	0
71	20241120	192400	133827185	1916	1916	1916	1916	0
72	20241120	192300	133827185	1916	1916	1916	1916	0
73	20241120	192200	133827185	1916	1916	1916	1916	0
74	20241120	192100	133827185	1916	1916	1916	1916	0
75	20241120	192000	133827185	1916	1916	1916	1916	0
76	20241120	191900	133827185	1916	1916	1916	1916	0
77	20241120	191800	133827185	1916	1916	1916	1916	0
78	20241120	191700	133827185	1916	1916	1916	1916	0
79	20241120	191600	133827185	1916	1916	1916	1916	0
80	20241120	191500	133827185	1916	1916	1916	1916	0
81	20241120	191400	133827185	1916	1916	1916	1916	0
82	20241120	191300	133827185	1916	1916	1916	1916	0
83	20241120	191200	133827185	1916	1916	1916	1916	0
84	20241120	191100	133827185	1916	1916	1916	1916	0
85	20241120	191000	133827185	1916	1916	1916	1916	0
86	20241120	190900	133827185	1916	1916	1916	1916	0
87	20241120	190800	133827185	1916	1916	1916	1916	0
88	20241120	190700	133827185	1916	1916	1916	1916	0
89	20241120	190600	133827185	1916	1916	1916	1916	0
90	20241120	190500	133827185	1916	1916	1916	1916	0
91	20241120	190400	133827185	1916	1916	1916	1916	0
92	20241120	190300	133827185	1916	1916	1916	1916	2922
93	20241120	190200	133827185	1916	1916	1916	1916	0
94	20241120	190100	133827185	1916	1916	1916	1916	0
95	20241120	190000	133827185	1916	1916	1916	1916	0
96	20241120	185900	133827185	1916	1916	1916	1916	0
97	20241120	185800	133827185	1916	1916	1916	1916	0
98	20241120	185700	133827185	1916	1916	1916	1916	0
99	20241120	185600	133827185	1916	1916	1916	1916	0
100	20241120	185500	133827185	1916	1916	1916	1916	0
101	20241120	185400	133827185	1916	1916	1916	1916	0
102	20241120	185300	133827185	1916	1916	1916	1916	0
103	20241120	185200	133827185	1916	1916	1916	1916	0
104	20241120	185100	133827185	1916	1916	1916	1916	0
105	20241120	185000	133827185	1916	1916	1916	1916	0
106	20241120	184900	133827185	1916	1916	1916	1916	0
107	20241120	184800	133827185	1916	1916	1916	1916	0
108	20241120	184700	133827185	1916	1916	1916	1916	0
109	20241120	184600	133827185	1916	1916	1916	1916	0
110	20241120	184500	133827185	1916	1916	1916	1916	0
111	20241120	184400	133827185	1916	1916	1916	1916	0
112	20241120	184300	133827185	1916	1916	1916	1916	0
113	20241120	184200	133827185	1916	1916	1916	1916	0
114	20241120	184100	133827185	1916	1916	1916	1916	0
115	20241120	184000	133827185	1916	1916	1916	1916	0
116	20241120	183900	133827185	1916	1916	1916	1916	0
117	20241120	183800	133827185	1916	1916	1916	1916	0
118	20241120	183700	133827185	1916	1916	1916	1916	0
119	20241120	183600	133827185	1916	1916	1916	1916	0
120	20241120	183500	133827185	1916	1916	1916	1916	0
121	20241120	183400	133827185	1916	1916	1916	1916	0
122	20241120	183300	133827185	1916	1916	1916	1916	2922
123	20241120	183200	133827185	1916	1916	1916	1916	0
124	20241120	183100	133827185	1916	1916	1916	1916	0
125	20241120	183000	133827185	1916	1916	1916	1916	0
126	20241120	182900	133827185	1916	1916	1916	1916	0
127	20241120	182800	133827185	1916	1916	1916	1916	0
128	20241120	182700	133827185	1916	1916	1916	1916	0
129	20241120	182600	133827185	1916	1916	1916	1916	0
130	20241120	182500	133827185	1916	1916	1916	1916	0
131	20241120	182400	133827185	1916	1916	1916	1916	0
132	20241120	182300	133827185	1916	1916	1916	1916	0
133	20241120	182200	133827185	1916	1916	1916	1916	0
134	20241120	182100	133827185	1916	1916	1916	1916	0
135	20241120	182000	133827185	1916	1916	1916	1916	0
136	20241120	181900	133827185	1916	1916	1916	1916	0
137	20241120	181800	133827185	1916	1916	1916	1916	0
138	20241120	181700	133827185	1916	1916	1916	1916	0
139	20241120	181600	133827185	1916	1916	1916	1916	0
140	20241120	181500	133827185	1916	1916	1916	1916	0
141	20241120	181400	133827185	1916	1916	1916	1916	0
142	20241120	181300	133827185	1916	1916	1916	1916	0
143	20241120	181200	133827185	1916	1916	1916	1916	0
144	20241120	181100	133827185	1916	1916	1916	1916	0
145	20241120	181000	133827185	1916	1916	1916	1916	0
146	20241120	180900	133827185	1916	1916	1916	1916	0
147	20241120	180800	133827185	1916	1916	1916	1916	0
148	20241120	180700	133827185	1916	1916	1916	1916	0
149	20241120	180600	133827185	1916	1916	1916	1916	0
150	20241120	180500	133827185	1916	1916	1916	1916	0
151	20241120	180400	133827185	1916	1916	1916	1916	0
152	20241120	180300	133827185	1916	1916	1916	1916	2922
153	20241120	180200	133827185	1916	1916	1916	1916	0
154	20241120	180100	133827185	1916	1916	1916	1916	0
155	20241120	180000	133827185	1916	1916	1916	1916	0
156	20241120	175900	133827185	1916	1916	1916	1916	0
157	20241120	175800	133827185	1916	1916	1916	1916	0
158	20241120	175700	133827185	1916	1916	1916	1916	0
159	20241120	175600	133827185	1916	1916	1916	1916	0
160	20241120	175500	133827185	1916	1916	1916	1916	0
161	20241120	175400	133827185	1916	1916	1916	1916	0
162	20241120	175300	133827185	1916	1916	1916	1916	0
163	20241120	175200	133827185	1916	1916	1916	1916	0
164	20241120	175100	133827185	1916	1916	1916	1916	0
165	20241120	175000	133827185	1916	1916	1916	1916	0
166	20241120	174900	133827185	1916	1916	1916	1916	0
167	20241120	174800	133827185	1916	1916	1916	1916	0
168	20241120	174700	133827185	1916	1916	1916	1916	0
169	20241120	174600	133827185	1916	1916	1916	1916	0
170	20241120	174500	133827185	1916	1916	1916	1916	0
171	20241120	174400	133827185	1916	1916	1916	1916	0
172	20241120	174300	133827185	1916	1916	1916	1916	0
173	20241120	174200	133827185	1916	1916	1916	1916	0
174	20241120	174100	133827185	1916	1916	1916	1916	0
175	20241120	174000	133827185	1916	1916	1916	1916	0
176	20241120	173900	133827185	1916	1916	1916	1916	0
177	20241120	173800	133827185	1916	1916	1916	1916	0
178	20241120	173700	133827185	1916	1916	1916	1916	0
179	20241120	173600	133827185	1916	1916	1916	1916	0
180	20241120	173500	133827185	1916	1916	1916	1916	0
181	20241120	173400	133827185	1916	1916	1916	1916	0
182	20241120	173300	133827185	1916	1916	1916	1916	2922
183	20241120	173200	133827185	1916	1916	1916	1916	0
184	20241120	173100	133827185	1916	1916	1916	1916	0
185	20241120	173000	133827185	1916	1916	1916	1916	0
186	20241120	172900	133827185	1916	1916	1916	1916	0
187	20241120	172800	133827185	1916	1916	1916	1916	0
188	20241120	172700	133827185	1916	1916	1916	1916	0
189	20241120	172600	133827185	1916	1916	1916	1916	0
190	20241120	172500	133827185	1916	1916	1916	1916	0
191	20241120	172400	133827185	1916	1916	1916	1916	0
192	20241120	172300	133827185	1916	1916	1916	1916	0
193	20241120	172200	133827185	1916	1916	1916	1916	0
194	20241120	172100	133827185	1916	1916	1916	1916	0
195	20241120	172000	133827185	1916	1916	1916	1916	0
196	20241120	171900	133827185	1916	1916	1916	1916	0
197	20241120	171800	133827185	1916	1916	1916	1916	0
198	20241120	171700	133827185	1916	1916	1916	1916	0
199	20241120	171600	133827185	1916	1916	1916	1916	0
200	20241120	171500	133827185	1916	1916	1916	1916	0
201	20241120	171400	133827185	1916	1916	1916	1916	0
202	20241120	171300	133827185	1916	1916	1916	1916	0
203	20241120	171200	133827185	1916	1916	1916	1916	0
204	20241120	171100	133827185	1916	1916	1916	1916	0
205	20241120	171000	133827185	1916	1916	1916	1916	0
206	20241120	170900	133827185	1916	1916	1916	1916	0
207	20241120	170800	133827185	1916	1916	1916	1916	0
208	20241120	170700	133827185	1916	1916	1916	1916	0
209	20241120	170600	133827185	1916	1916	1916	1916	0
210	20241120	170500	133827185	1916	1916	1916	1916	0
211	20241120	170400	133827185	1916	1916	1916	1916	0
212	20241120	170300	133827185	1916	1916	1916	1916	2922
213	20241120	170200	133827185	1916	1916	1916	1916	0
214	20241120	170100	133827185	1916	1916	1916	1916	0
215	20241120	170000	133827185	1916	1916	1916	1916	0
216	20241120	165900	133827185	1916	1916	1916	1916	0
217	20241120	165800	133827185	1916	1916	1916	1916	0
218	20241120	165700	133827185	1916	1916	1916	1916	0
219	20241120	165600	133827185	1916	1916	1916	1916	0
220	20241120	165500	133827185	1916	1916	1916	1916	0
221	20241120	165400	133827185	1916	1916	1916	1916	0
222	20241120	165300	133827185	1916	1916	1916	1916	0
223	20241120	165200	133827185	1916	1916	1916	1916	0
224	20241120	165100	133827185	1916	1916	1916	1916	0
225	20241120	165000	133827185	1916	1916	1916	1916	0
226	20241120	164900	133827185	1916	1916	1916	1916	0
227	20241120	164800	133827185	1916	1916	1916	1916	0
228	20241120	164700	133827185	1916	1916	1916	1916	0
229	20241120	164600	133827185	1916	1916	1916	1916	0
230	20241120	164500	133827185	1916	1916	1916	1916	0
231	20241120	164400	133827185	1916	1916	1916	1916	0
232	20241120	164300	133827185	1916	1916	1916	1916	0
233	20241120	164200	133827185	1916	1916	1916	1916	0
234	20241120	164100	133827185	1916	1916	1916	1916	0
235	20241120	164000	133827185	1916	1916	1916	1916	0
236	20241120	163900	133827185	1916	1916	1916	1916	0
237	20241120	163800	133827185	1916	1916	1916	1916	0
238	20241120	163700	133827185	1916	1916	1916	1916	0
239	20241120	163600	133827185	1916	1916	1916	1916	0
240	20241120	163500	133827185	1916	1916	1916	1916	0
241	20241120	163400	133827185	1916	1916	1916	1916	0
242	20241120	163300	133827185	1916	1916	1916	1916	2922
243	20241120	163200	133827185	1916	1916	1916	1916	0
244	20241120	163100	133827185	1916	1916	1916	1916	0
245	20241120	163000	133827185	1916	1916	1916	1916	0
246	20241120	162900	133827185	1916	1916	1916	1916	0
247	20241120	162800	133827185	1916	1916	1916	1916	0
248	20241120	162700	133827185	1916	1916	1916	1916	0
249	20241120	162600	133827185	1916	1916	1916	1916	0
250	20241120	162500	133827185	1916	1916	1916	1916	0
251	20241120	162400	133827185	1916	1916	1916	1916	0
252	20241120	162300	133827185	1916	1916	1916	1916	0
253	20241120	162200	133827185	1916	1916	1916	1916	0
254	20241120	162100	133827185	1916	1916	1916	1916	0
255	20241120	162000	133827185	1916	1916	1916	1916	0
256	20241120	161900	133827185	1916	1916	1916	1916	0
257	20241120	161800	133827185	1916	1916	1916	1916	0
258	20241120	161700	133827185	1916	1916	1916	1916	0
259	20241120	161600	133827185	1916	1916	1916	1916	0
260	20241120	161500	133827185	1916	1916	1916	1916	0
261	20241120	161400	133827185	1916	1916	1916	1916	0
262	20241120	161300	133827185	1916	1916	1916	1916	0
263	20241120	161200	133827185	1916	1916	1916	1916	0
264	20241120	161100	133827185	1916	1916	1916	1916	0
265	20241120	161000	133827185	1916	1916	1916	1916	0
266	20241120	160900	133827185	1916	1916	1916	1916	0
267	20241120	160800	133827185	1916	1916	1916	1916	0
268	20241120	160700	133827185	1916	1916	1916	1916	0
269	20241120	160600	133827185	1916	1916	1916	1916	0
270	20241120	160500	133827185	1916	1916	1916	1916	0
271	20241120	160400	133827185	1916	1916	1916	1916	0
272	20241120	160300	133827185	1916	1916	1916	1916	2922
273	20241120	160200	133827185	1916	1916	1916	1916	0
274	20241120	160100	133827185	1916	1916	1916	1916	0
275	20241120	160000	133827185	1916	1916	1916	1916	0
276	20241120	155900	133827185	1916	1916	1916	1916	0
277	20241120	155800	133827185	1916	1916	1916	1916	0
278	20241120	155700	133827185	1916	1916	1916	1916	0
279	20241120	155600	133827185	1916	1916	1916	1916	0
280	20241120	155500	133827185	1916	1916	1916	1916	0
281	20241120	155400	133827185	1916	1916	1916	1916	0
282	20241120	155300	133827185	1916	1916	1916	1916	0
283	20241120	155200	133827185	1916	1916	1916	1916	0
284	20241120	155100	133827185	1916	1916	1916	1916	0
285	20241120	155000	133827185	1916	1916	1916	1916	0
286	20241120	154900	133827185	1916	1916	1916	1916	0
287	20241120	154800	133827185	1916	1916	1916	1916	0
288	20241120	154700	133827185	1916	1916	1916	1916	0
289	20241120	154600	133827185	1916	1916	1916	1916	0
290	20241120	154500	133827185	1916	1916	1916	1916	0
291	20241120	154400	133827185	1916	1916	1916	1916	0
292	20241120	154300	133827185	1916	1916	1916	1916	0
293	20241120	154200	133827185	1916	1916	1916	1916	0
294	20241120	154100	133827185	1916	1916	1916	1916	0
295	20241120	154000	133827185	1916	1916	1916	1916	0
296	20241120	153900	133827185	1916	1916	1916	1916	0
297	20241120	153800	133827185	1916	1916	1916	1916	0
298	20241120	153700	133827185	1916	1916	1916	1916	0
299	20241120	153600	133827185	1916	1916	1916	1916	0
300	20241120	153500	133827185	1916	1916	1916	1916	0
301	20241120	153400	133827185	1916	1916	1916	1916	0
302	20241120	153300	133827185	1916	1916	1916	1916	2922
303	20241120	153200	133827185	1916	1916	1916	1916	0
304	20241120	153100	133827185	1916	1916	1916	1916	0
305	20241120	153000	133827185	1916	1916	1916	1916	2922
306	20241120	152900	128228633	1915	1915	1915	1915	0
307	20241120	152800	128228633	1915	1915	1915	1915	0
308	20241120	152700	128228633	1915	1915	1915	1915	0
309	20241120	152600	128228633	1915	1915	1915	1915	0
310	20241120	152500	128228633	1915	1915	1915	1915	0
311	20241120	152400	128228633	1915	1915	1915	1915	0
312	20241120	152300	128228633	1915	1915	1915	1915	0
313	20241120	152200	128228633	1915	1915	1915	1915	0
314	20241120	152100	128228633	1915	1915	1915	1915	0
315	20241120	152000	128228633	1915	1915	1915	1915	0
316	20241120	151900	128228633	1915	1912	1915	1903	20
317	20241120	151800	128190444	1903	1903	1903	1903	260
318	20241120	151700	127695664	1915	1915	1915	1915	0
319	20241120	151600	127695664	1915	1908	1915	1903	401
320	20241120	151500	126930605	1908	1908	1908	1904	26
321	20241120	151400	126881001	1908	1904	1908	1904	351
322	20241120	151300	126212292	1904	1903	1904	1903	15
323	20241120	151200	126183737	1903	1903	1903	1903	0
324	20241120	151100	126183737	1903	1903	1903	1903	5
325	20241120	151000	126174222	1903	1904	1904	1903	25
326	20241120	150900	126126627	1903	1903	1903	1903	0
327	20241120	150800	126126627	1903	1903	1903	1903	0
328	20241120	150700	126126627	1903	1905	1905	1903	3959
329	20241120	150600	118585087	1906	1906	1906	1906	0
330	20241120	150500	118585087	1906	1906	1906	1906	850
331	20241120	150400	116964987	1906	1906	1906	1906	5
332	20241120	150300	116955457	1908	1908	1908	1908	1
333	20241120	150200	116953549	1908	1908	1908	1908	0
334	20241120	150100	116953549	1908	1908	1908	1908	7
335	20241120	150000	116940193	1906	1906	1906	1906	0
336	20241120	145900	116940193	1906	1907	1907	1906	519
337	20241120	145800	115950573	1907	1907	1907	1907	0
338	20241120	145700	115950573	1907	1907	1907	1907	1
339	20241120	145600	115948666	1907	1907	1907	1907	11
340	20241120	145500	115927689	1907	1907	1907	1907	0
341	20241120	145400	115927689	1907	1907	1907	1907	45
342	20241120	145300	115841874	1908	1908	1908	1908	0
343	20241120	145200	115841874	1908	1908	1908	1908	7
344	20241120	145100	115828518	1908	1908	1908	1908	0
345	20241120	145000	115828518	1908	1908	1908	1908	10
346	20241120	144900	115809438	1908	1908	1908	1908	394
347	20241120	144800	115057686	1908	1908	1908	1908	0
348	20241120	144700	115057686	1908	1908	1908	1908	0
349	20241120	144600	115057686	1908	1908	1908	1908	0
350	20241120	144500	115057686	1908	1908	1908	1908	0
351	20241120	144400	115057686	1908	1908	1908	1908	0
352	20241120	144300	115057686	1908	1908	1908	1908	0
353	20241120	144200	115057686	1908	1909	1910	1908	53
354	20241120	144100	114956502	1908	1909	1909	1908	149
355	20241120	144000	114672076	1908	1909	1910	1908	623
356	20241120	143900	113482854	1909	1909	1909	1909	0
357	20241120	143800	113482854	1909	1909	1909	1909	1
358	20241120	143700	113480945	1908	1908	1908	1908	0
359	20241120	143600	113480945	1908	1908	1908	1908	0
360	20241120	143500	113480945	1908	1908	1908	1907	4043
361	20241120	143400	105769795	1912	1912	1912	1912	0
362	20241120	143300	105769795	1912	1912	1912	1912	0
363	20241120	143200	105769795	1912	1912	1912	1912	0
364	20241120	143100	105769795	1912	1912	1912	1912	0
365	20241120	143000	105769795	1912	1912	1912	1912	6
366	20241120	142900	105758323	1913	1913	1913	1913	0
367	20241120	142800	105758323	1913	1913	1913	1913	0
368	20241120	142700	105758323	1913	1913	1913	1913	0
369	20241120	142600	105758323	1913	1913	1913	1913	0
370	20241120	142500	105758323	1913	1913	1913	1913	0
371	20241120	142400	105758323	1913	1913	1913	1913	0
372	20241120	142300	105758323	1913	1913	1913	1913	0
373	20241120	142200	105758323	1913	1913	1913	1913	2
374	20241120	142100	105754497	1913	1913	1913	1913	30
375	20241120	142000	105697107	1913	1909	1913	1909	30
376	20241120	141900	105639772	1908	1908	1908	1908	0
377	20241120	141800	105639772	1908	1908	1908	1908	291
378	20241120	141700	105084544	1913	1913	1913	1913	3
379	20241120	141600	105078805	1908	1908	1908	1908	0
380	20241120	141500	105078805	1908	1908	1908	1908	0
381	20241120	141400	105078805	1908	1908	1908	1908	0
382	20241120	141300	105078805	1908	1909	1909	1908	3500
383	20241120	141200	98400366	1913	1913	1913	1913	0
384	20241120	141100	98400366	1913	1912	1913	1912	15
385	20241120	141000	98371685	1913	1913	1913	1913	0
386	20241120	140900	98371685	1913	1913	1913	1913	0
387	20241120	140800	98371685	1913	1913	1913	1913	0
388	20241120	140700	98371685	1913	1913	1913	1913	0
389	20241120	140600	98371685	1913	1913	1913	1913	6
390	20241120	140500	98360207	1913	1913	1913	1913	0
391	20241120	140400	98360207	1913	1913	1913	1913	0
392	20241120	140300	98360207	1913	1913	1913	1913	0
393	20241120	140200	98360207	1913	1913	1913	1912	33
394	20241120	140100	98297093	1913	1913	1913	1913	0
395	20241120	140000	98297093	1913	1910	1913	1910	554
396	20241120	135900	97238791	1913	1913	1913	1913	103
397	20241120	135800	97041752	1913	1913	1913	1913	0
398	20241120	135700	97041752	1913	1913	1913	1913	0
399	20241120	135600	97041752	1913	1913	1913	1913	1
400	20241120	135500	97039839	1912	1912	1912	1912	0
401	20241120	135400	97039839	1912	1912	1912	1912	0
402	20241120	135300	97039839	1912	1912	1912	1912	10
403	20241120	135200	97020719	1913	1913	1913	1913	0
404	20241120	135100	97020719	1913	1913	1913	1913	0
405	20241120	135000	97020719	1913	1912	1913	1912	12
406	20241120	134900	96997774	1909	1908	1909	1908	779
407	20241120	134800	95511431	1913	1913	1913	1913	0
408	20241120	134700	95511431	1913	1913	1913	1913	0
409	20241120	134600	95511431	1913	1913	1913	1913	0
410	20241120	134500	95511431	1913	1913	1913	1913	0
411	20241120	134400	95511431	1913	1908	1913	1908	160
412	20241120	134300	95206108	1911	1910	1911	1910	25
413	20241120	134200	95158343	1909	1910	1910	1909	544
414	20241120	134100	94119846	1912	1912	1912	1912	0
415	20241120	134000	94119846	1912	1912	1912	1912	1
416	20241120	133900	94117934	1913	1913	1913	1913	0
417	20241120	133800	94117934	1913	1913	1913	1913	0
418	20241120	133700	94117934	1913	1913	1913	1913	0
419	20241120	133600	94117934	1913	1913	1913	1913	0
420	20241120	133500	94117934	1913	1913	1913	1913	20
421	20241120	133400	94079674	1912	1912	1912	1912	0
422	20241120	133300	94079674	1912	1912	1912	1912	0
423	20241120	133200	94079674	1912	1912	1912	1912	0
424	20241120	133100	94079674	1912	1912	1912	1912	0
425	20241120	133000	94079674	1912	1912	1912	1912	0
426	20241120	132900	94079674	1912	1912	1912	1912	0
427	20241120	132800	94079674	1912	1912	1912	1912	53
428	20241120	132700	93978338	1913	1913	1913	1913	0
429	20241120	132600	93978338	1913	1913	1913	1913	0
430	20241120	132500	93978338	1913	1913	1913	1913	0
431	20241120	132400	93978338	1913	1913	1913	1913	0
432	20241120	132300	93978338	1913	1913	1913	1913	0
433	20241120	132200	93978338	1913	1913	1913	1913	15
434	20241120	132100	93949643	1908	1908	1908	1908	0
435	20241120	132000	93949643	1908	1908	1908	1908	0
436	20241120	131900	93949643	1908	1908	1908	1908	2
437	20241120	131800	93945827	1913	1913	1913	1913	1
438	20241120	131700	93943914	1913	1913	1913	1913	0
439	20241120	131600	93943914	1913	1913	1913	1913	0
440	20241120	131500	93943914	1913	1913	1913	1913	100
441	20241120	131400	93752614	1909	1909	1909	1909	558
442	20241120	131300	92687392	1909	1909	1909	1909	985
443	20241120	131200	90807027	1909	1913	1913	1909	2213
444	20241120	131100	86579159	1913	1913	1913	1913	51
445	20241120	131000	86481596	1914	1915	1915	1914	2
446	20241120	130900	86477767	1921	1921	1921	1921	0
447	20241120	130800	86477767	1921	1921	1921	1921	10
448	20241120	130700	86458557	1922	1922	1922	1922	0
449	20241120	130600	86458557	1922	1922	1922	1922	0
450	20241120	130500	86458557	1922	1922	1922	1922	0
451	20241120	130400	86458557	1922	1922	1922	1922	0
452	20241120	130300	86458557	1922	1922	1922	1922	1
453	20241120	130200	86456635	1923	1923	1923	1923	0
454	20241120	130100	86456635	1923	1923	1923	1923	10
455	20241120	130000	86437405	1924	1924	1924	1924	0
456	20241120	125900	86437405	1924	1917	1924	1917	150
457	20241120	125800	86149518	1915	1915	1915	1915	0
458	20241120	125700	86149518	1915	1915	1915	1915	5
459	20241120	125600	86139943	1912	1914	1914	1912	1005
460	20241120	125500	84217609	1914	1914	1914	1914	0
461	20241120	125400	84217609	1914	1914	1914	1914	0
462	20241120	125300	84217609	1914	1914	1914	1914	0
463	20241120	125200	84217609	1914	1914	1914	1914	0
464	20241120	125100	84217609	1914	1914	1914	1914	0
465	20241120	125000	84217609	1914	1914	1914	1914	0
466	20241120	124900	84217609	1914	1914	1914	1914	0
467	20241120	124800	84217609	1914	1914	1914	1913	1552
468	20241120	124700	81247342	1915	1917	1917	1915	1113
469	20241120	124600	79115754	1917	1917	1917	1917	0
470	20241120	124500	79115754	1917	1917	1917	1917	0
471	20241120	124400	79115754	1917	1917	1917	1917	0
472	20241120	124300	79115754	1917	1917	1917	1917	0
473	20241120	124200	79115754	1917	1917	1917	1917	0
474	20241120	124100	79115754	1917	1917	1917	1917	0
475	20241120	124000	79115754	1917	1917	1917	1917	0
476	20241120	123900	79115754	1917	1917	1917	1917	368
477	20241120	123800	78410298	1917	1917	1917	1917	35
478	20241120	123700	78343203	1917	1917	1917	1917	32
479	20241120	123600	78281859	1916	1916	1916	1916	7
480	20241120	123500	78268447	1915	1915	1915	1915	0
481	20241120	123400	78268447	1915	1915	1915	1915	0
482	20241120	123300	78268447	1915	1915	1915	1915	0
483	20241120	123200	78268447	1915	1915	1915	1915	3
484	20241120	123100	78262702	1919	1919	1919	1919	0
485	20241120	123000	78262702	1919	1919	1919	1919	22
486	20241120	122900	78220484	1921	1921	1921	1921	0
487	20241120	122800	78220484	1921	1921	1921	1921	0
488	20241120	122700	78220484	1921	1921	1921	1921	0
489	20241120	122600	78220484	1921	1920	1921	1920	47
490	20241120	122500	78130231	1919	1919	1919	1919	0
491	20241120	122400	78130231	1919	1919	1919	1919	1
492	20241120	122300	78128312	1919	1919	1919	1919	0
493	20241120	122200	78128312	1919	1919	1919	1919	0
494	20241120	122100	78128312	1919	1919	1919	1919	0
495	20241120	122000	78128312	1919	1919	1919	1919	0
496	20241120	121900	78128312	1919	1919	1919	1919	0
497	20241120	121800	78128312	1919	1919	1919	1919	0
498	20241120	121700	78128312	1919	1919	1919	1919	5
499	20241120	121600	78118717	1919	1919	1919	1919	381
500	20241120	121500	77387578	1920	1920	1920	1920	1
501	20241120	121400	77385658	1914	1914	1914	1914	0
502	20241120	121300	77385658	1914	1914	1914	1914	0
503	20241120	121200	77385658	1914	1914	1914	1914	0
504	20241120	121100	77385658	1914	1914	1914	1914	2173
505	20241120	121000	73226536	1914	1914	1914	1914	0
506	20241120	120900	73226536	1914	1915	1915	1914	1000
507	20241120	120800	71312516	1921	1920	1921	1920	209
508	20241120	120700	70911039	1915	1915	1915	1915	1000
509	20241120	120600	68996039	1915	1915	1915	1915	0
510	20241120	120500	68996039	1915	1915	1915	1915	1000
511	20241120	120400	67081039	1916	1916	1916	1916	1000
512	20241120	120300	65165039	1916	1916	1916	1916	5
513	20241120	120200	65155459	1916	1916	1916	1916	0
514	20241120	120100	65155459	1916	1916	1916	1916	0
515	20241120	120000	65155459	1916	1916	1916	1916	0
516	20241120	115900	65155459	1916	1918	1918	1916	502
517	20241120	115800	64193002	1918	1918	1918	1918	5
518	20241120	115700	64183412	1921	1921	1921	1921	610
519	20241120	115600	63011602	1918	1918	1918	1918	0
520	20241120	115500	63011602	1918	1918	1918	1918	0
521	20241120	115400	63011602	1918	1918	1918	1918	0
522	20241120	115300	63011602	1918	1918	1918	1918	0
523	20241120	115200	63011602	1918	1918	1918	1918	0
524	20241120	115100	63011602	1918	1918	1918	1918	0
525	20241120	115000	63011602	1918	1918	1918	1918	0
526	20241120	114900	63011602	1918	1918	1918	1918	0
527	20241120	114800	63011602	1918	1918	1918	1918	0
528	20241120	114700	63011602	1918	1918	1918	1918	0
529	20241120	114600	63011602	1918	1918	1918	1918	1119
530	20241120	114500	60865360	1917	1917	1917	1917	0
531	20241120	114400	60865360	1917	1917	1917	1917	646
532	20241120	114300	59626978	1917	1917	1917	1917	4
533	20241120	114200	59619310	1917	1917	1917	1917	100
534	20241120	114100	59427610	1917	1917	1917	1917	341
535	20241120	114000	58773913	1917	1917	1917	1917	200
536	20241120	113900	58390513	1916	1916	1916	1916	19
537	20241120	113800	58354109	1916	1916	1916	1916	5
538	20241120	113700	58344529	1915	1915	1915	1915	0
539	20241120	113600	58344529	1915	1915	1915	1915	0
540	20241120	113500	58344529	1915	1915	1915	1915	0
541	20241120	113400	58344529	1915	1915	1915	1915	5
542	20241120	113300	58334954	1916	1916	1916	1916	0
543	20241120	113200	58334954	1916	1916	1916	1916	547
544	20241120	113100	57286902	1916	1916	1916	1916	0
545	20241120	113000	57286902	1916	1916	1916	1916	5
546	20241120	112900	57277322	1919	1919	1919	1919	0
547	20241120	112800	57277322	1919	1919	1919	1919	0
548	20241120	112700	57277322	1919	1919	1919	1919	3
549	20241120	112600	57271565	1915	1915	1915	1915	0
550	20241120	112500	57271565	1915	1915	1915	1915	5
551	20241120	112400	57261990	1915	1915	1915	1915	0
552	20241120	112300	57261990	1915	1915	1915	1915	0
553	20241120	112200	57261990	1915	1915	1915	1915	0
554	20241120	112100	57261990	1915	1915	1915	1915	0
555	20241120	112000	57261990	1915	1915	1915	1915	5
556	20241120	111900	57252415	1915	1915	1915	1915	0
557	20241120	111800	57252415	1915	1915	1915	1915	5
558	20241120	111700	57242840	1916	1917	1917	1916	1375
559	20241120	111600	54608339	1920	1920	1920	1920	92
560	20241120	111500	54431699	1916	1916	1916	1916	997
561	20241120	111400	52521447	1920	1920	1920	1920	0
562	20241120	111300	52521447	1920	1920	1920	1920	0
563	20241120	111200	52521447	1920	1920	1920	1920	123
564	20241120	111100	52285287	1920	1920	1920	1920	0
565	20241120	111000	52285287	1920	1920	1920	1920	6
566	20241120	110900	52273767	1921	1921	1921	1921	0
567	20241120	110800	52273767	1921	1921	1921	1921	200
568	20241120	110700	51889567	1926	1926	1926	1926	0
569	20241120	110600	51889567	1926	1926	1926	1926	0
570	20241120	110500	51889567	1926	1926	1926	1926	0
571	20241120	110400	51889567	1926	1926	1926	1926	0
572	20241120	110300	51889567	1926	1926	1926	1926	0
573	20241120	110200	51889567	1926	1921	1926	1921	108
574	20241120	110100	51681875	1921	1921	1921	1921	0
575	20241120	110000	51681875	1921	1921	1921	1921	0
576	20241120	105900	51681875	1921	1921	1921	1921	0
577	20241120	105800	51681875	1921	1921	1921	1921	0
578	20241120	105700	51681875	1921	1921	1921	1921	0
579	20241120	105600	51681875	1921	1921	1921	1921	0
580	20241120	105500	51681875	1921	1920	1921	1920	6
581	20241120	105400	51670354	1920	1920	1920	1920	0
582	20241120	105300	51670354	1920	1920	1920	1920	0
583	20241120	105200	51670354	1920	1920	1920	1920	0
584	20241120	105100	51670354	1920	1920	1920	1920	916
585	20241120	105000	49911634	1916	1916	1916	1916	0
586	20241120	104900	49911634	1916	1916	1916	1916	0
587	20241120	104800	49911634	1916	1918	1918	1916	511
588	20241120	104700	48932056	1922	1922	1922	1922	0
589	20241120	104600	48932056	1922	1922	1922	1922	0
590	20241120	104500	48932056	1922	1920	1922	1920	969
591	20241120	104400	47071052	1922	1922	1922	1922	95
592	20241120	104300	46888462	1922	1922	1922	1922	0
593	20241120	104200	46888462	1922	1922	1922	1922	0
594	20241120	104100	46888462	1922	1922	1922	1922	5
595	20241120	104000	46878852	1924	1924	1924	1924	0
596	20241120	103900	46878852	1924	1923	1924	1923	31
597	20241120	103800	46819212	1923	1923	1923	1923	73
598	20241120	103700	46678833	1921	1924	1924	1921	199
599	20241120	103600	46295972	1923	1923	1923	1923	0
600	20241120	103500	46295972	1923	1923	1923	1923	631
601	20241120	103400	45082559	1923	1920	1923	1920	8
602	20241120	103300	45067196	1920	1920	1920	1920	525
603	20241120	103200	44059196	1920	1920	1920	1920	0
604	20241120	103100	44059196	1920	1920	1920	1920	0
605	20241120	103000	44059196	1920	1920	1920	1920	5
606	20241120	102900	44049596	1920	1920	1920	1920	0
607	20241120	102800	44049596	1920	1920	1920	1920	0
608	20241120	102700	44049596	1920	1920	1920	1920	0
609	20241120	102600	44049596	1920	1920	1920	1920	5
610	20241120	102500	44039996	1920	1920	1920	1920	0
611	20241120	102400	44039996	1920	1920	1920	1920	111
612	20241120	102300	43826876	1920	1920	1920	1920	0
613	20241120	102200	43826876	1920	1926	1926	1920	111
614	20241120	102100	43613223	1926	1926	1926	1926	26
615	20241120	102000	43563147	1926	1926	1926	1926	0
616	20241120	101900	43563147	1926	1926	1926	1926	1
617	20241120	101800	43561221	1926	1927	1927	1926	131
618	20241120	101700	43308797	1927	1927	1927	1927	5
619	20241120	101600	43299162	1927	1927	1927	1927	0
620	20241120	101500	43299162	1927	1927	1927	1927	5
621	20241120	101400	43289527	1927	1927	1927	1927	0
622	20241120	101300	43289527	1927	1927	1927	1927	5
623	20241120	101200	43279892	1931	1931	1931	1931	1
624	20241120	101100	43277961	1931	1927	1931	1927	17
625	20241120	101000	43245154	1927	1927	1927	1927	0
626	20241120	100900	43245154	1927	1927	1927	1927	23
627	20241120	100800	43200833	1927	1927	1927	1927	31
628	20241120	100700	43141096	1927	1927	1927	1927	0
629	20241120	100600	43141096	1927	1927	1927	1927	5
630	20241120	100500	43131461	1927	1927	1927	1927	5
631	20241120	100400	43121826	1927	1927	1927	1927	0
632	20241120	100300	43121826	1927	1927	1927	1927	0
633	20241120	100200	43121826	1927	1927	1927	1927	0
634	20241120	100100	43121826	1927	1927	1927	1927	0
635	20241120	100000	43121826	1927	1927	1927	1927	277
636	20241120	095900	42588047	1947	1947	1947	1947	0
637	20241120	095800	42588047	1947	1947	1947	1947	2
638	20241120	095700	42584153	1947	1947	1947	1947	4
639	20241120	095600	42576365	1947	1926	1947	1926	200
640	20241120	095500	42188625	1926	1939	1939	1926	40
641	20241120	095400	42111325	1939	1939	1939	1939	20
642	20241120	095300	42072545	1939	1932	1939	1932	200
643	20241120	095200	41684834	1930	1930	1930	1930	709
644	20241120	095100	40316464	1930	1930	1930	1930	899
645	20241120	095000	38581394	1931	1931	1931	1931	0
646	20241120	094900	38581394	1931	1931	1931	1931	0
647	20241120	094800	38581394	1931	1931	1931	1931	0
648	20241120	094700	38581394	1931	1931	1931	1931	7
649	20241120	094600	38567877	1933	1933	1933	1933	1
650	20241120	094500	38565944	1933	1925	1933	1925	12
651	20241120	094400	38542828	1925	1925	1933	1925	20
652	20241120	094300	38504288	1925	1926	1926	1925	717
653	20241120	094200	37123351	1936	1936	1936	1936	1
654	20241120	094100	37121415	1938	1938	1938	1938	0
655	20241120	094000	37121415	1938	1938	1938	1938	0
656	20241120	093900	37121415	1938	1926	1938	1926	105
657	20241120	093800	36917937	1928	1928	1928	1928	0
658	20241120	093700	36917937	1928	1928	1928	1928	408
659	20241120	093600	36131313	1928	1928	1928	1928	0
660	20241120	093500	36131313	1928	1928	1928	1928	1301
661	20241120	093400	33622985	1928	1934	1934	1926	6638
662	20241120	093300	20812686	1934	1934	1934	1934	0
663	20241120	093200	20812686	1934	1934	1934	1934	1
664	20241120	093100	20810752	1950	1949	1950	1949	100
665	20241120	093000	20615846	1934	1934	1934	1934	68
666	20241120	092900	20484334	1950	1950	1950	1950	1
667	20241120	092800	20482384	1950	1950	1950	1950	0
668	20241120	092700	20482384	1950	1950	1950	1950	4171
669	20241120	092600	12348934	1950	1940	1950	1940	1815
670	20241120	092500	8826838	1940	1939	1940	1939	1411
671	20241120	092400	6089708	1940	1940	1940	1940	0
672	20241120	092300	6089708	1940	1939	1940	1939	268
673	20241120	092200	5570048	1940	1940	1940	1940	0
674	20241120	092100	5570048	1940	1940	1940	1940	0
675	20241120	092000	5570048	1940	1940	1940	1940	3
676	20241120	091900	5564228	1940	1940	1940	1940	0
677	20241120	091800	5564228	1940	1940	1940	1940	0
678	20241120	091700	5564228	1940	1940	1940	1940	1160
679	20241120	091600	3313828	1940	1940	1940	1940	10
680	20241120	091500	3294428	1940	1939	1940	1939	211
681	20241120	091400	2885298	1940	1940	1940	1940	0
682	20241120	091300	2885298	1940	1940	1940	1940	0
683	20241120	091200	2885298	1940	1940	1940	1940	0
684	20241120	091100	2885298	1940	1940	1940	1940	1
685	20241120	091000	2883358	1940	1939	1940	1939	16
686	20241120	090900	2852332	1939	1939	1939	1939	100
687	20241120	090800	2658432	1939	1939	1939	1939	0
688	20241120	090700	2658432	1939	1939	1939	1939	500
689	20241120	090600	1688932	1939	1939	1939	1939	0
690	20241120	090500	1688932	1939	1939	1939	1939	0
691	20241120	090400	1688932	1939	1939	1939	1939	8
692	20241120	090300	1673420	1929	1929	1929	1929	0
693	20241120	090200	1673420	1929	1940	1940	1929	290
694	20241120	090100	1113679	1940	1940	1940	1940	0
695	20241120	090000	1113679	1940	1930	1940	1930	576