KissMeData/095190/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	201300	192205434	1918	1918	1918	1918	322
3	20241127	201200	192205434	1918	1918	1918	1918	0
4	20241127	201100	192205434	1918	1918	1918	1918	0
5	20241127	201000	192205434	1918	1918	1918	1918	0
6	20241127	200900	192205434	1918	1918	1918	1918	0
7	20241127	200800	192205434	1918	1918	1918	1918	0
8	20241127	200700	192205434	1918	1918	1918	1918	0
9	20241127	200600	192205434	1918	1918	1918	1918	0
10	20241127	200500	192205434	1918	1918	1918	1918	0
11	20241127	200400	192205434	1918	1918	1918	1918	0
12	20241127	200300	192205434	1918	1918	1918	1918	0
13	20241127	200200	192205434	1918	1918	1918	1918	0
14	20241127	200100	192205434	1918	1918	1918	1918	0
15	20241127	200000	192205434	1918	1918	1918	1918	0
16	20241127	195900	192205434	1918	1918	1918	1918	0
17	20241127	195800	192205434	1918	1918	1918	1918	0
18	20241127	195700	192205434	1918	1918	1918	1918	0
19	20241127	195600	192205434	1918	1918	1918	1918	0
20	20241127	195500	192205434	1918	1918	1918	1918	0
21	20241127	195400	192205434	1918	1918	1918	1918	0
22	20241127	195300	192205434	1918	1918	1918	1918	0
23	20241127	195200	192205434	1918	1918	1918	1918	0
24	20241127	195100	192205434	1918	1918	1918	1918	0
25	20241127	195000	192205434	1918	1918	1918	1918	0
26	20241127	194900	192205434	1918	1918	1918	1918	0
27	20241127	194800	192205434	1918	1918	1918	1918	0
28	20241127	194700	192205434	1918	1918	1918	1918	0
29	20241127	194600	192205434	1918	1918	1918	1918	0
30	20241127	194500	192205434	1918	1918	1918	1918	0
31	20241127	194400	192205434	1918	1918	1918	1918	0
32	20241127	194300	192205434	1918	1918	1918	1918	322
33	20241127	194200	192205434	1918	1918	1918	1918	0
34	20241127	194100	192205434	1918	1918	1918	1918	0
35	20241127	194000	192205434	1918	1918	1918	1918	0
36	20241127	193900	192205434	1918	1918	1918	1918	0
37	20241127	193800	192205434	1918	1918	1918	1918	0
38	20241127	193700	192205434	1918	1918	1918	1918	0
39	20241127	193600	192205434	1918	1918	1918	1918	0
40	20241127	193500	192205434	1918	1918	1918	1918	0
41	20241127	193400	192205434	1918	1918	1918	1918	0
42	20241127	193300	192205434	1918	1918	1918	1918	0
43	20241127	193200	192205434	1918	1918	1918	1918	0
44	20241127	193100	192205434	1918	1918	1918	1918	0
45	20241127	193000	192205434	1918	1918	1918	1918	0
46	20241127	192900	192205434	1918	1918	1918	1918	0
47	20241127	192800	192205434	1918	1918	1918	1918	0
48	20241127	192700	192205434	1918	1918	1918	1918	0
49	20241127	192600	192205434	1918	1918	1918	1918	0
50	20241127	192500	192205434	1918	1918	1918	1918	0
51	20241127	192400	192205434	1918	1918	1918	1918	0
52	20241127	192300	192205434	1918	1918	1918	1918	0
53	20241127	192200	192205434	1918	1918	1918	1918	0
54	20241127	192100	192205434	1918	1918	1918	1918	0
55	20241127	192000	192205434	1918	1918	1918	1918	0
56	20241127	191900	192205434	1918	1918	1918	1918	0
57	20241127	191800	192205434	1918	1918	1918	1918	0
58	20241127	191700	192205434	1918	1918	1918	1918	0
59	20241127	191600	192205434	1918	1918	1918	1918	0
60	20241127	191500	192205434	1918	1918	1918	1918	0
61	20241127	191400	192205434	1918	1918	1918	1918	0
62	20241127	191300	192205434	1918	1918	1918	1918	322
63	20241127	191200	192205434	1918	1918	1918	1918	0
64	20241127	191100	192205434	1918	1918	1918	1918	0
65	20241127	191000	192205434	1918	1918	1918	1918	0
66	20241127	190900	192205434	1918	1918	1918	1918	0
67	20241127	190800	192205434	1918	1918	1918	1918	0
68	20241127	190700	192205434	1918	1918	1918	1918	0
69	20241127	190600	192205434	1918	1918	1918	1918	0
70	20241127	190500	192205434	1918	1918	1918	1918	0
71	20241127	190400	192205434	1918	1918	1918	1918	0
72	20241127	190300	192205434	1918	1918	1918	1918	0
73	20241127	190200	192205434	1918	1918	1918	1918	0
74	20241127	190100	192205434	1918	1918	1918	1918	0
75	20241127	190000	192205434	1918	1918	1918	1918	0
76	20241127	185900	192205434	1918	1918	1918	1918	0
77	20241127	185800	192205434	1918	1918	1918	1918	0
78	20241127	185700	192205434	1918	1918	1918	1918	0
79	20241127	185600	192205434	1918	1918	1918	1918	0
80	20241127	185500	192205434	1918	1918	1918	1918	0
81	20241127	185400	192205434	1918	1918	1918	1918	0
82	20241127	185300	192205434	1918	1918	1918	1918	0
83	20241127	185200	192205434	1918	1918	1918	1918	0
84	20241127	185100	192205434	1918	1918	1918	1918	0
85	20241127	185000	192205434	1918	1918	1918	1918	0
86	20241127	184900	192205434	1918	1918	1918	1918	0
87	20241127	184800	192205434	1918	1918	1918	1918	0
88	20241127	184700	192205434	1918	1918	1918	1918	0
89	20241127	184600	192205434	1918	1918	1918	1918	0
90	20241127	184500	192205434	1918	1918	1918	1918	0
91	20241127	184400	192205434	1918	1918	1918	1918	0
92	20241127	184300	192205434	1918	1918	1918	1918	322
93	20241127	184200	192205434	1918	1918	1918	1918	0
94	20241127	184100	192205434	1918	1918	1918	1918	0
95	20241127	184000	192205434	1918	1918	1918	1918	0
96	20241127	183900	192205434	1918	1918	1918	1918	0
97	20241127	183800	192205434	1918	1918	1918	1918	0
98	20241127	183700	192205434	1918	1918	1918	1918	0
99	20241127	183600	192205434	1918	1918	1918	1918	0
100	20241127	183500	192205434	1918	1918	1918	1918	0
101	20241127	183400	192205434	1918	1918	1918	1918	0
102	20241127	183300	192205434	1918	1918	1918	1918	0
103	20241127	183200	192205434	1918	1918	1918	1918	0
104	20241127	183100	192205434	1918	1918	1918	1918	0
105	20241127	183000	192205434	1918	1918	1918	1918	0
106	20241127	182900	192205434	1918	1918	1918	1918	0
107	20241127	182800	192205434	1918	1918	1918	1918	0
108	20241127	182700	192205434	1918	1918	1918	1918	0
109	20241127	182600	192205434	1918	1918	1918	1918	0
110	20241127	182500	192205434	1918	1918	1918	1918	0
111	20241127	182400	192205434	1918	1918	1918	1918	0
112	20241127	182300	192205434	1918	1918	1918	1918	0
113	20241127	182200	192205434	1918	1918	1918	1918	0
114	20241127	182100	192205434	1918	1918	1918	1918	0
115	20241127	182000	192205434	1918	1918	1918	1918	0
116	20241127	181900	192205434	1918	1918	1918	1918	0
117	20241127	181800	192205434	1918	1918	1918	1918	0
118	20241127	181700	192205434	1918	1918	1918	1918	0
119	20241127	181600	192205434	1918	1918	1918	1918	0
120	20241127	181500	192205434	1918	1918	1918	1918	0
121	20241127	181400	192205434	1918	1918	1918	1918	0
122	20241127	181300	192205434	1918	1918	1918	1918	322
123	20241127	181200	192205434	1918	1918	1918	1918	0
124	20241127	181100	192205434	1918	1918	1918	1918	0
125	20241127	181000	192205434	1918	1918	1918	1918	0
126	20241127	180900	192205434	1918	1918	1918	1918	0
127	20241127	180800	192205434	1918	1918	1918	1918	0
128	20241127	180700	192205434	1918	1918	1918	1918	0
129	20241127	180600	192205434	1918	1918	1918	1918	0
130	20241127	180500	192205434	1918	1918	1918	1918	0
131	20241127	180400	192205434	1918	1918	1918	1918	0
132	20241127	180300	192205434	1918	1918	1918	1918	0
133	20241127	180200	192205434	1918	1918	1918	1918	0
134	20241127	180100	192205434	1918	1918	1918	1918	0
135	20241127	180000	192205434	1918	1918	1918	1918	0
136	20241127	175900	192205434	1918	1918	1918	1918	0
137	20241127	175800	192205434	1918	1918	1918	1918	0
138	20241127	175700	192205434	1918	1918	1918	1918	0
139	20241127	175600	192205434	1918	1918	1918	1918	0
140	20241127	175500	192205434	1918	1918	1918	1918	0
141	20241127	175400	192205434	1918	1918	1918	1918	0
142	20241127	175300	192205434	1918	1918	1918	1918	0
143	20241127	175200	192205434	1918	1918	1918	1918	0
144	20241127	175100	192205434	1918	1918	1918	1918	0
145	20241127	175000	192205434	1918	1918	1918	1918	0
146	20241127	174900	192205434	1918	1918	1918	1918	0
147	20241127	174800	192205434	1918	1918	1918	1918	0
148	20241127	174700	192205434	1918	1918	1918	1918	0
149	20241127	174600	192205434	1918	1918	1918	1918	0
150	20241127	174500	192205434	1918	1918	1918	1918	0
151	20241127	174400	192205434	1918	1918	1918	1918	0
152	20241127	174300	192205434	1918	1918	1918	1918	322
153	20241127	174200	192205434	1918	1918	1918	1918	0
154	20241127	174100	192205434	1918	1918	1918	1918	0
155	20241127	174000	192205434	1918	1918	1918	1918	0
156	20241127	173900	192205434	1918	1918	1918	1918	0
157	20241127	173800	192205434	1918	1918	1918	1918	0
158	20241127	173700	192205434	1918	1918	1918	1918	0
159	20241127	173600	192205434	1918	1918	1918	1918	0
160	20241127	173500	192205434	1918	1918	1918	1918	0
161	20241127	173400	192205434	1918	1918	1918	1918	0
162	20241127	173300	192205434	1918	1918	1918	1918	0
163	20241127	173200	192205434	1918	1918	1918	1918	0
164	20241127	173100	192205434	1918	1918	1918	1918	0
165	20241127	173000	192205434	1918	1918	1918	1918	0
166	20241127	172900	192205434	1918	1918	1918	1918	0
167	20241127	172800	192205434	1918	1918	1918	1918	0
168	20241127	172700	192205434	1918	1918	1918	1918	0
169	20241127	172600	192205434	1918	1918	1918	1918	0
170	20241127	172500	192205434	1918	1918	1918	1918	0
171	20241127	172400	192205434	1918	1918	1918	1918	0
172	20241127	172300	192205434	1918	1918	1918	1918	0
173	20241127	172200	192205434	1918	1918	1918	1918	0
174	20241127	172100	192205434	1918	1918	1918	1918	0
175	20241127	172000	192205434	1918	1918	1918	1918	0
176	20241127	171900	192205434	1918	1918	1918	1918	0
177	20241127	171800	192205434	1918	1918	1918	1918	0
178	20241127	171700	192205434	1918	1918	1918	1918	0
179	20241127	171600	192205434	1918	1918	1918	1918	0
180	20241127	171500	192205434	1918	1918	1918	1918	0
181	20241127	171400	192205434	1918	1918	1918	1918	0
182	20241127	171300	192205434	1918	1918	1918	1918	322
183	20241127	171200	192205434	1918	1918	1918	1918	0
184	20241127	171100	192205434	1918	1918	1918	1918	0
185	20241127	171000	192205434	1918	1918	1918	1918	0
186	20241127	170900	192205434	1918	1918	1918	1918	0
187	20241127	170800	192205434	1918	1918	1918	1918	0
188	20241127	170700	192205434	1918	1918	1918	1918	0
189	20241127	170600	192205434	1918	1918	1918	1918	0
190	20241127	170500	192205434	1918	1918	1918	1918	0
191	20241127	170400	192205434	1918	1918	1918	1918	0
192	20241127	170300	192205434	1918	1918	1918	1918	0
193	20241127	170200	192205434	1918	1918	1918	1918	0
194	20241127	170100	192205434	1918	1918	1918	1918	0
195	20241127	170000	192205434	1918	1918	1918	1918	0
196	20241127	165900	192205434	1918	1918	1918	1918	0
197	20241127	165800	192205434	1918	1918	1918	1918	0
198	20241127	165700	192205434	1918	1918	1918	1918	0
199	20241127	165600	192205434	1918	1918	1918	1918	0
200	20241127	165500	192205434	1918	1918	1918	1918	0
201	20241127	165400	192205434	1918	1918	1918	1918	0
202	20241127	165300	192205434	1918	1918	1918	1918	0
203	20241127	165200	192205434	1918	1918	1918	1918	0
204	20241127	165100	192205434	1918	1918	1918	1918	0
205	20241127	165000	192205434	1918	1918	1918	1918	0
206	20241127	164900	192205434	1918	1918	1918	1918	0
207	20241127	164800	192205434	1918	1918	1918	1918	0
208	20241127	164700	192205434	1918	1918	1918	1918	0
209	20241127	164600	192205434	1918	1918	1918	1918	0
210	20241127	164500	192205434	1918	1918	1918	1918	0
211	20241127	164400	192205434	1918	1918	1918	1918	0
212	20241127	164300	192205434	1918	1918	1918	1918	322
213	20241127	164200	192205434	1918	1918	1918	1918	0
214	20241127	164100	192205434	1918	1918	1918	1918	0
215	20241127	164000	192205434	1918	1918	1918	1918	0
216	20241127	163900	192205434	1918	1918	1918	1918	0
217	20241127	163800	192205434	1918	1918	1918	1918	0
218	20241127	163700	192205434	1918	1918	1918	1918	0
219	20241127	163600	192205434	1918	1918	1918	1918	0
220	20241127	163500	192205434	1918	1918	1918	1918	0
221	20241127	163400	192205434	1918	1918	1918	1918	0
222	20241127	163300	192205434	1918	1918	1918	1918	0
223	20241127	163200	192205434	1918	1918	1918	1918	0
224	20241127	163100	192205434	1918	1918	1918	1918	0
225	20241127	163000	192205434	1918	1918	1918	1918	0
226	20241127	162900	192205434	1918	1918	1918	1918	0
227	20241127	162800	192205434	1918	1918	1918	1918	0
228	20241127	162700	192205434	1918	1918	1918	1918	0
229	20241127	162600	192205434	1918	1918	1918	1918	0
230	20241127	162500	192205434	1918	1918	1918	1918	0
231	20241127	162400	192205434	1918	1918	1918	1918	0
232	20241127	162300	192205434	1918	1918	1918	1918	0
233	20241127	162200	192205434	1918	1918	1918	1918	0
234	20241127	162100	192205434	1918	1918	1918	1918	0
235	20241127	162000	192205434	1918	1918	1918	1918	0
236	20241127	161900	192205434	1918	1918	1918	1918	0
237	20241127	161800	192205434	1918	1918	1918	1918	0
238	20241127	161700	192205434	1918	1918	1918	1918	0
239	20241127	161600	192205434	1918	1918	1918	1918	0
240	20241127	161500	192205434	1918	1918	1918	1918	0
241	20241127	161400	192205434	1918	1918	1918	1918	0
242	20241127	161300	192205434	1918	1918	1918	1918	322
243	20241127	161200	192205434	1918	1918	1918	1918	0
244	20241127	161100	192205434	1918	1918	1918	1918	0
245	20241127	161000	192205434	1918	1918	1918	1918	0
246	20241127	160900	192205434	1918	1918	1918	1918	0
247	20241127	160800	192205434	1918	1918	1918	1918	0
248	20241127	160700	192205434	1918	1918	1918	1918	0
249	20241127	160600	192205434	1918	1918	1918	1918	0
250	20241127	160500	192205434	1918	1918	1918	1918	0
251	20241127	160400	192205434	1918	1918	1918	1918	0
252	20241127	160300	192205434	1918	1918	1918	1918	0
253	20241127	160200	192205434	1918	1918	1918	1918	0
254	20241127	160100	192205434	1918	1918	1918	1918	0
255	20241127	160000	192205434	1918	1918	1918	1918	0
256	20241127	155900	192205434	1918	1918	1918	1918	0
257	20241127	155800	192205434	1918	1918	1918	1918	0
258	20241127	155700	192205434	1918	1918	1918	1918	0
259	20241127	155600	192205434	1918	1918	1918	1918	0
260	20241127	155500	192205434	1918	1918	1918	1918	0
261	20241127	155400	192205434	1918	1918	1918	1918	0
262	20241127	155300	192205434	1918	1918	1918	1918	0
263	20241127	155200	192205434	1918	1918	1918	1918	0
264	20241127	155100	192205434	1918	1918	1918	1918	0
265	20241127	155000	192205434	1918	1918	1918	1918	0
266	20241127	154900	192205434	1918	1918	1918	1918	0
267	20241127	154800	192205434	1918	1918	1918	1918	0
268	20241127	154700	192205434	1918	1918	1918	1918	0
269	20241127	154600	192205434	1918	1918	1918	1918	0
270	20241127	154500	192205434	1918	1918	1918	1918	0
271	20241127	154400	192205434	1918	1918	1918	1918	0
272	20241127	154300	192205434	1918	1918	1918	1918	322
273	20241127	154200	192205434	1918	1918	1918	1918	0
274	20241127	154100	192205434	1918	1918	1918	1918	0
275	20241127	154000	192205434	1918	1918	1918	1918	0
276	20241127	153900	192205434	1918	1918	1918	1918	0
277	20241127	153800	192205434	1918	1918	1918	1918	0
278	20241127	153700	192205434	1918	1918	1918	1918	0
279	20241127	153600	192205434	1918	1918	1918	1918	0
280	20241127	153500	192205434	1918	1918	1918	1918	0
281	20241127	153400	192205434	1918	1918	1918	1918	0
282	20241127	153300	192205434	1918	1918	1918	1918	0
283	20241127	153200	192205434	1918	1918	1918	1918	0
284	20241127	153100	192205434	1918	1918	1918	1918	0
285	20241127	153000	192205434	1918	1918	1918	1918	322
286	20241127	152900	191587838	1922	1922	1922	1922	0
287	20241127	152800	191587838	1922	1922	1922	1922	0
288	20241127	152700	191587838	1922	1922	1922	1922	0
289	20241127	152600	191587838	1922	1922	1922	1922	0
290	20241127	152500	191587838	1922	1922	1922	1922	0
291	20241127	152400	191587838	1922	1922	1922	1922	0
292	20241127	152300	191587838	1922	1922	1922	1922	0
293	20241127	152200	191587838	1922	1922	1922	1922	0
294	20241127	152100	191587838	1922	1922	1922	1922	0
295	20241127	152000	191587838	1922	1922	1922	1922	0
296	20241127	151900	191587838	1922	1917	1922	1917	97
297	20241127	151800	191401884	1917	1917	1917	1917	21
298	20241127	151700	191361627	1915	1915	1915	1915	6
299	20241127	151600	191350137	1915	1916	1916	1915	56
300	20241127	151500	191242847	1917	1922	1922	1917	6
301	20241127	151400	191231335	1922	1922	1922	1922	1
302	20241127	151300	191229413	1914	1913	1923	1913	4
303	20241127	151200	191221749	1912	1912	1912	1912	444
304	20241127	151100	190372821	1912	1912	1912	1912	0
305	20241127	151000	190372821	1912	1913	1913	1912	1216
306	20241127	150900	188047329	1913	1913	1913	1913	198
307	20241127	150800	187668555	1914	1914	1914	1914	0
308	20241127	150700	187668555	1914	1914	1914	1914	0
309	20241127	150600	187668555	1914	1914	1914	1914	6
310	20241127	150500	187657071	1914	1916	1916	1914	515
311	20241127	150400	186671331	1916	1916	1916	1916	501
312	20241127	150300	185711415	1914	1916	1916	1914	56
313	20241127	150200	185604131	1916	1916	1916	1916	23
314	20241127	150100	185560063	1916	1916	1916	1916	0
315	20241127	150000	185560063	1916	1919	1919	1914	2851
316	20241127	145900	180097105	1920	1920	1920	1920	0
317	20241127	145800	180097105	1920	1920	1920	1920	1
318	20241127	145700	180095185	1918	1918	1918	1918	0
319	20241127	145600	180095185	1918	1923	1923	1918	4105
320	20241127	145500	172211550	1923	1923	1923	1923	0
321	20241127	145400	172211550	1923	1923	1923	1923	0
322	20241127	145300	172211550	1923	1923	1923	1923	242
323	20241127	145200	171746184	1924	1924	1924	1924	0
324	20241127	145100	171746184	1924	1924	1924	1924	1
325	20241127	145000	171744260	1924	1924	1924	1924	0
326	20241127	144900	171744260	1924	1924	1924	1924	186
327	20241127	144800	171386396	1925	1925	1925	1925	0
328	20241127	144700	171386396	1925	1925	1925	1925	250
329	20241127	144600	170905146	1925	1924	1925	1924	234
330	20241127	144500	170454830	1924	1923	1924	1923	1000
331	20241127	144400	168530895	1923	1924	1924	1923	305
332	20241127	144300	167944379	1923	1923	1923	1923	420
333	20241127	144200	167136719	1923	1925	1925	1923	6
334	20241127	144100	167125175	1924	1924	1924	1924	116
335	20241127	144000	166901991	1925	1925	1925	1925	0
336	20241127	143900	166901991	1925	1925	1925	1925	1
337	20241127	143800	166900066	1925	1925	1925	1925	100
338	20241127	143700	166707566	1925	1925	1925	1925	40
339	20241127	143600	166630566	1925	1925	1925	1925	1
340	20241127	143500	166628641	1926	1926	1926	1926	0
341	20241127	143400	166628641	1926	1926	1926	1926	0
342	20241127	143300	166628641	1926	1926	1926	1926	0
343	20241127	143200	166628641	1926	1926	1926	1926	0
344	20241127	143100	166628641	1926	1926	1926	1926	2
345	20241127	143000	166624789	1926	1926	1926	1926	200
346	20241127	142900	166239589	1927	1927	1927	1927	0
347	20241127	142800	166239589	1927	1925	1927	1925	20
348	20241127	142700	166201087	1923	1923	1923	1923	0
349	20241127	142600	166201087	1923	1923	1923	1923	0
350	20241127	142500	166201087	1923	1922	1923	1922	4
351	20241127	142400	166193397	1922	1921	1925	1921	1392
352	20241127	142300	163518106	1921	1921	1921	1921	11
353	20241127	142200	163496975	1920	1919	1920	1919	1351
354	20241127	142100	160903085	1919	1919	1919	1919	130
355	20241127	142000	160653615	1920	1920	1920	1920	27
356	20241127	141900	160601775	1920	1920	1920	1920	1394
357	20241127	141800	157925295	1921	1923	1923	1921	153
358	20241127	141700	157631355	1923	1923	1923	1923	9
359	20241127	141600	157614048	1923	1924	1924	1923	300
360	20241127	141500	157036936	1924	1927	1927	1924	1283
361	20241127	141400	154568405	1927	1927	1927	1927	0
362	20241127	141300	154568405	1927	1927	1927	1927	0
363	20241127	141200	154568405	1927	1927	1927	1927	1
364	20241127	141100	154566478	1926	1926	1926	1926	0
365	20241127	141000	154566478	1926	1926	1926	1926	51
366	20241127	140900	154468252	1926	1924	1926	1924	49
367	20241127	140800	154373974	1924	1926	1926	1924	489
368	20241127	140700	153432431	1927	1927	1927	1927	7
369	20241127	140600	153418942	1928	1928	1928	1928	3
370	20241127	140500	153413158	1926	1926	1926	1926	0
371	20241127	140400	153413158	1926	1926	1926	1926	3
372	20241127	140300	153407380	1923	1923	1923	1923	0
373	20241127	140200	153407380	1923	1921	1923	1921	2674
374	20241127	140100	148268504	1921	1921	1921	1921	5088
375	20241127	140000	138494456	1921	1921	1921	1921	70
376	20241127	135900	138359986	1921	1921	1921	1921	10
377	20241127	135800	138340776	1921	1921	1921	1921	900
378	20241127	135700	136611876	1920	1922	1922	1920	483
379	20241127	135600	135684503	1922	1928	1928	1922	1653
380	20241127	135500	132505220	1929	1942	1942	1929	9667
381	20241127	135400	113772970	1942	1943	1943	1942	283
382	20241127	135300	113223104	1943	1943	1943	1943	0
383	20241127	135200	113223104	1943	1943	1943	1943	0
384	20241127	135100	113223104	1943	1943	1943	1943	0
385	20241127	135000	113223104	1943	1943	1943	1943	49
386	20241127	134900	113127897	1945	1945	1945	1945	5
387	20241127	134800	113118172	1945	1944	1945	1944	236
388	20241127	134700	112659387	1944	1944	1944	1944	0
389	20241127	134600	112659387	1944	1944	1944	1944	6
390	20241127	134500	112647723	1943	1943	1943	1943	272
391	20241127	134400	112119227	1943	1943	1943	1943	0
392	20241127	134300	112119227	1943	1943	1943	1943	0
393	20241127	134200	112119227	1943	1943	1943	1943	0
394	20241127	134100	112119227	1943	1943	1943	1943	0
395	20241127	134000	112119227	1943	1943	1943	1943	2
396	20241127	133900	112115341	1943	1943	1943	1943	0
397	20241127	133800	112115341	1943	1943	1943	1943	0
398	20241127	133700	112115341	1943	1943	1943	1943	1
399	20241127	133600	112113398	1942	1942	1942	1942	1
400	20241127	133500	112111456	1942	1942	1942	1942	0
401	20241127	133400	112111456	1942	1942	1942	1942	0
402	20241127	133300	112111456	1942	1942	1942	1942	29
403	20241127	133200	112055138	1942	1942	1942	1942	0
404	20241127	133100	112055138	1942	1942	1942	1942	0
405	20241127	133000	112055138	1942	1942	1942	1942	2202
406	20241127	132900	107778854	1941	1941	1941	1941	83
407	20241127	132800	107617751	1941	1941	1941	1941	0
408	20241127	132700	107617751	1941	1941	1941	1941	0
409	20241127	132600	107617751	1941	1940	1941	1940	282
410	20241127	132500	107070421	1940	1940	1940	1940	0
411	20241127	132400	107070421	1940	1940	1940	1940	0
412	20241127	132300	107070421	1940	1941	1941	1940	301
413	20241127	132200	106486480	1941	1941	1941	1941	267
414	20241127	132100	105968233	1940	1940	1940	1940	10
415	20241127	132000	105948833	1941	1941	1941	1941	0
416	20241127	131900	105948833	1941	1941	1941	1941	6
417	20241127	131800	105937187	1940	1940	1940	1940	546
418	20241127	131700	104877947	1940	1942	1942	1940	1906
419	20241127	131600	101179431	1942	1942	1942	1942	0
420	20241127	131500	101179431	1942	1942	1942	1942	0
421	20241127	131400	101179431	1942	1942	1942	1942	0
422	20241127	131300	101179431	1942	1942	1942	1942	0
423	20241127	131200	101179431	1942	1942	1942	1942	4
424	20241127	131100	101171663	1942	1942	1942	1942	0
425	20241127	131000	101171663	1942	1944	1944	1942	1210
426	20241127	130900	98821823	1943	1943	1943	1943	5
427	20241127	130800	98812108	1944	1944	1944	1944	25
428	20241127	130700	98763508	1943	1943	1943	1942	505
429	20241127	130600	97782718	1944	1944	1944	1944	0
430	20241127	130500	97782718	1944	1944	1944	1944	0
431	20241127	130400	97782718	1944	1944	1944	1944	0
432	20241127	130300	97782718	1944	1944	1944	1944	2
433	20241127	130200	97778830	1943	1943	1943	1943	0
434	20241127	130100	97778830	1943	1943	1943	1943	2
435	20241127	130000	97774944	1944	1943	1944	1943	4
436	20241127	125900	97767170	1943	1943	1943	1943	763
437	20241127	125800	96284661	1943	1943	1943	1943	3
438	20241127	125700	96278832	1944	1944	1944	1944	0
439	20241127	125600	96278832	1944	1951	1955	1944	2403
440	20241127	125500	91596035	1949	1947	1955	1947	5
441	20241127	125400	91586288	1947	1946	1947	1946	10
442	20241127	125300	91566819	1945	1945	1945	1945	0
443	20241127	125200	91566819	1945	1945	1945	1945	1
444	20241127	125100	91564874	1945	1945	1945	1945	0
445	20241127	125000	91564874	1945	1945	1945	1945	0
446	20241127	124900	91564874	1945	1945	1945	1945	0
447	20241127	124800	91564874	1945	1946	1946	1945	6
448	20241127	124700	91553202	1945	1945	1945	1945	1
449	20241127	124600	91551257	1945	1945	1945	1945	0
450	20241127	124500	91551257	1945	1945	1945	1945	3
451	20241127	124400	91545422	1945	1944	1946	1944	3
452	20241127	124300	91539587	1942	1942	1942	1942	0
453	20241127	124200	91539587	1942	1942	1942	1942	0
454	20241127	124100	91539587	1942	1943	1943	1942	165
455	20241127	124000	91219057	1942	1943	1943	1942	159
456	20241127	123900	90910269	1942	1942	1942	1942	0
457	20241127	123800	90910269	1942	1942	1942	1942	0
458	20241127	123700	90910269	1942	1942	1942	1942	0
459	20241127	123600	90910269	1942	1943	1943	1942	750
460	20241127	123500	89453147	1945	1945	1945	1945	27
461	20241127	123400	89400632	1945	1945	1945	1945	1
462	20241127	123300	89398687	1945	1945	1945	1945	0
463	20241127	123200	89398687	1945	1945	1945	1945	0
464	20241127	123100	89398687	1945	1945	1945	1945	415
465	20241127	123000	88591512	1944	1944	1944	1944	1571
466	20241127	122900	85537488	1944	1944	1944	1944	200
467	20241127	122800	85148688	1945	1945	1945	1945	0
468	20241127	122700	85148688	1945	1945	1945	1945	10
469	20241127	122600	85129238	1945	1945	1945	1945	15
470	20241127	122500	85100063	1945	1945	1945	1945	0
471	20241127	122400	85100063	1945	1945	1945	1945	1
472	20241127	122300	85098118	1945	1945	1945	1945	0
473	20241127	122200	85098118	1945	1945	1945	1945	10
474	20241127	122100	85078668	1945	1945	1945	1945	0
475	20241127	122000	85078668	1945	1945	1945	1945	0
476	20241127	121900	85078668	1945	1945	1945	1945	0
477	20241127	121800	85078668	1945	1945	1945	1945	57
478	20241127	121700	84967803	1945	1945	1945	1945	0
479	20241127	121600	84967803	1945	1945	1945	1945	0
480	20241127	121500	84967803	1945	1945	1945	1945	0
481	20241127	121400	84967803	1945	1945	1945	1945	0
482	20241127	121300	84967803	1945	1945	1945	1945	0
483	20241127	121200	84967803	1945	1945	1945	1945	0
484	20241127	121100	84967803	1945	1945	1945	1945	45
485	20241127	121000	84880278	1945	1945	1945	1945	1
486	20241127	120900	84878333	1945	1946	1946	1944	2410
487	20241127	120800	80190944	1946	1946	1946	1946	0
488	20241127	120700	80190944	1946	1946	1946	1946	0
489	20241127	120600	80190944	1946	1945	1946	1945	453
490	20241127	120500	79309858	1946	1946	1946	1946	0
491	20241127	120400	79309858	1946	1946	1946	1946	0
492	20241127	120300	79309858	1946	1946	1946	1946	31
493	20241127	120200	79249532	1946	1946	1946	1946	0
494	20241127	120100	79249532	1946	1946	1946	1946	0
495	20241127	120000	79249532	1946	1946	1946	1946	8
496	20241127	115900	79233964	1946	1946	1946	1946	236
497	20241127	115800	78774708	1946	1946	1946	1946	0
498	20241127	115700	78774708	1946	1946	1946	1946	0
499	20241127	115600	78774708	1946	1946	1946	1946	0
500	20241127	115500	78774708	1946	1946	1946	1946	4
501	20241127	115400	78766924	1946	1946	1946	1946	0
502	20241127	115300	78766924	1946	1946	1946	1946	0
503	20241127	115200	78766924	1946	1946	1946	1946	77
504	20241127	115100	78617082	1946	1946	1946	1946	10
505	20241127	115000	78597622	1946	1946	1946	1946	33
506	20241127	114900	78533404	1946	1946	1946	1946	0
507	20241127	114800	78533404	1946	1946	1946	1946	100
508	20241127	114700	78338804	1946	1946	1946	1946	40
509	20241127	114600	78260964	1947	1947	1947	1947	0
510	20241127	114500	78260964	1947	1947	1947	1947	0
511	20241127	114400	78260964	1947	1947	1947	1947	0
512	20241127	114300	78260964	1947	1947	1947	1947	0
513	20241127	114200	78260964	1947	1947	1947	1947	0
514	20241127	114100	78260964	1947	1947	1947	1947	0
515	20241127	114000	78260964	1947	1947	1947	1947	0
516	20241127	113900	78260964	1947	1947	1947	1947	0
517	20241127	113800	78260964	1947	1947	1947	1947	0
518	20241127	113700	78260964	1947	1947	1947	1947	0
519	20241127	113600	78260964	1947	1947	1947	1947	1
520	20241127	113500	78259017	1946	1946	1946	1946	71
521	20241127	113400	78120851	1948	1948	1948	1948	0
522	20241127	113300	78120851	1948	1948	1948	1948	48
523	20241127	113200	78027347	1948	1948	1948	1948	0
524	20241127	113100	78027347	1948	1948	1948	1948	1
525	20241127	113000	78025399	1947	1947	1947	1947	0
526	20241127	112900	78025399	1947	1946	1947	1945	328
527	20241127	112800	77386870	1947	1947	1947	1947	0
528	20241127	112700	77386870	1947	1947	1947	1947	1074
529	20241127	112600	75295792	1947	1947	1947	1947	0
530	20241127	112500	75295792	1947	1947	1947	1947	0
531	20241127	112400	75295792	1947	1947	1947	1947	0
532	20241127	112300	75295792	1947	1947	1947	1947	0
533	20241127	112200	75295792	1947	1947	1947	1947	0
534	20241127	112100	75295792	1947	1947	1947	1947	0
535	20241127	112000	75295792	1947	1947	1947	1947	0
536	20241127	111900	75295792	1947	1947	1947	1947	0
537	20241127	111800	75295792	1947	1947	1947	1947	0
538	20241127	111700	75295792	1947	1947	1947	1947	0
539	20241127	111600	75295792	1947	1947	1947	1947	31
540	20241127	111500	75235435	1947	1947	1947	1947	0
541	20241127	111400	75235435	1947	1947	1947	1947	0
542	20241127	111300	75235435	1947	1947	1947	1947	0
543	20241127	111200	75235435	1947	1947	1947	1947	0
544	20241127	111100	75235435	1947	1947	1947	1947	72
545	20241127	111000	75095251	1947	1947	1947	1947	0
546	20241127	110900	75095251	1947	1947	1947	1947	1028
547	20241127	110800	73093735	1946	1946	1946	1946	400
548	20241127	110700	72315335	1946	1946	1946	1946	123
549	20241127	110600	72075977	1945	1945	1945	1945	0
550	20241127	110500	72075977	1945	1945	1945	1945	53
551	20241127	110400	71972892	1945	1944	1945	1944	558
552	20241127	110300	70887640	1945	1947	1947	1945	4365
553	20241127	110200	62395469	1947	1947	1947	1947	0
554	20241127	110100	62395469	1947	1947	1947	1947	0
555	20241127	110000	62395469	1947	1947	1947	1947	0
556	20241127	105900	62395469	1947	1949	1949	1947	580
557	20241127	105800	61265549	1951	1951	1951	1951	0
558	20241127	105700	61265549	1951	1951	1951	1951	0
559	20241127	105600	61265549	1951	1951	1951	1951	58
560	20241127	105500	61152391	1949	1949	1949	1949	0
561	20241127	105400	61152391	1949	1949	1949	1949	0
562	20241127	105300	61152391	1949	1949	1949	1949	0
563	20241127	105200	61152391	1949	1949	1949	1949	0
564	20241127	105100	61152391	1949	1951	1951	1949	535
565	20241127	105000	60109312	1951	1951	1951	1951	0
566	20241127	104900	60109312	1951	1951	1951	1951	0
567	20241127	104800	60109312	1951	1951	1951	1951	0
568	20241127	104700	60109312	1951	1951	1951	1951	0
569	20241127	104600	60109312	1951	1951	1951	1951	0
570	20241127	104500	60109312	1951	1951	1951	1951	71
571	20241127	104400	59970791	1953	1953	1953	1953	10
572	20241127	104300	59951261	1953	1953	1953	1953	1
573	20241127	104200	59949308	1953	1953	1953	1953	0
574	20241127	104100	59949308	1953	1953	1953	1953	2
575	20241127	104000	59945402	1953	1953	1953	1953	10
576	20241127	103900	59925872	1954	1954	1954	1954	1
577	20241127	103800	59923918	1953	1953	1953	1951	1368
578	20241127	103700	57254890	1953	1953	1953	1953	1
579	20241127	103600	57252937	1952	1952	1952	1952	0
580	20241127	103500	57252937	1952	1952	1952	1952	27
581	20241127	103400	57200233	1952	1952	1952	1952	0
582	20241127	103300	57200233	1952	1952	1952	1952	1
583	20241127	103200	57198281	1952	1952	1952	1952	102
584	20241127	103100	56999177	1960	1960	1960	1960	1
585	20241127	103000	56997217	1949	1949	1949	1949	0
586	20241127	102900	56997217	1949	1951	1951	1949	5
587	20241127	102800	56987468	1950	1950	1950	1950	0
588	20241127	102700	56987468	1950	1950	1950	1950	299
589	20241127	102600	56404418	1950	1950	1950	1950	0
590	20241127	102500	56404418	1950	1950	1950	1950	100
591	20241127	102400	56209418	1951	1954	1954	1951	248
592	20241127	102300	55725244	1954	1954	1954	1954	0
593	20241127	102200	55725244	1954	1954	1954	1954	5
594	20241127	102100	55715474	1954	1954	1954	1954	0
595	20241127	102000	55715474	1954	1954	1954	1954	0
596	20241127	101900	55715474	1954	1954	1954	1954	0
597	20241127	101800	55715474	1954	1954	1954	1954	3
598	20241127	101700	55709612	1963	1963	1963	1963	0
599	20241127	101600	55709612	1963	1963	1963	1963	0
600	20241127	101500	55709612	1963	1963	1963	1963	7
601	20241127	101400	55695871	1951	1953	1953	1951	717
602	20241127	101300	54296824	1953	1953	1953	1953	0
603	20241127	101200	54296824	1953	1953	1953	1953	40
604	20241127	101100	54218704	1953	1953	1953	1953	3
605	20241127	101000	54212845	1953	1953	1953	1953	0
606	20241127	100900	54212845	1953	1953	1953	1953	0
607	20241127	100800	54212845	1953	1953	1953	1953	1
608	20241127	100700	54210892	1951	1951	1951	1951	0
609	20241127	100600	54210892	1951	1951	1951	1951	197
610	20241127	100500	53826545	1951	1949	1951	1949	21
611	20241127	100400	53785578	1951	1949	1951	1949	92
612	20241127	100300	53606088	1951	1951	1951	1951	0
613	20241127	100200	53606088	1951	1949	1951	1949	3
614	20241127	100100	53600239	1951	1949	1951	1949	2
615	20241127	100000	53596339	1948	1951	1951	1948	1631
616	20241127	095900	50417059	1951	1951	1951	1951	16
617	20241127	095800	50385843	1951	1951	1951	1951	0
618	20241127	095700	50385843	1951	1951	1951	1949	183
619	20241127	095600	50029155	1951	1952	1952	1951	645
620	20241127	095500	48770289	1952	1952	1952	1952	2
621	20241127	095400	48766385	1951	1951	1951	1951	4
622	20241127	095300	48758581	1951	1951	1951	1951	7
623	20241127	095200	48744924	1951	1951	1952	1951	2169
624	20241127	095100	44512678	1949	1949	1949	1949	1073
625	20241127	095000	42421401	1949	1949	1949	1949	1
626	20241127	094900	42419452	1951	1951	1951	1951	0
627	20241127	094800	42419452	1951	1948	1951	1948	6
628	20241127	094700	42407750	1946	1946	1946	1946	2
629	20241127	094600	42403858	1946	1946	1946	1946	2000
630	20241127	094500	38511858	1946	1946	1946	1946	0
631	20241127	094400	38511858	1946	1946	1946	1946	10
632	20241127	094300	38492398	1946	1946	1946	1946	18
633	20241127	094200	38457370	1946	1944	1946	1944	11
634	20241127	094100	38435968	1944	1944	1944	1944	20
635	20241127	094000	38397088	1944	1944	1944	1944	20
636	20241127	093900	38358208	1944	1944	1944	1944	5
637	20241127	093800	38348488	1944	1944	1944	1944	2
638	20241127	093700	38344600	1945	1945	1945	1945	2
639	20241127	093600	38340710	1943	1943	1943	1943	226
640	20241127	093500	37901592	1943	1943	1943	1943	328
641	20241127	093400	37264288	1944	1945	1945	1944	901
642	20241127	093300	35512360	1945	1945	1945	1945	0
643	20241127	093200	35512360	1945	1945	1945	1945	0
644	20241127	093100	35512360	1945	1945	1945	1945	50
645	20241127	093000	35415110	1945	1945	1945	1945	120
646	20241127	092900	35181710	1945	1945	1945	1945	193
647	20241127	092800	34806325	1945	1950	1950	1945	5451
648	20241127	092700	24194833	1952	1952	1952	1952	2
649	20241127	092600	24190929	1952	1952	1952	1952	0
650	20241127	092500	24190929	1952	1952	1952	1952	0
651	20241127	092400	24190929	1952	1952	1952	1952	5
652	20241127	092300	24181169	1952	1951	1952	1951	4
653	20241127	092200	24173364	1951	1951	1951	1951	13
654	20241127	092100	24148001	1954	1956	1956	1952	260
655	20241127	092000	23640254	1958	1955	1958	1955	2
656	20241127	091900	23636341	1952	1947	1952	1947	987
657	20241127	091800	21712695	1948	1948	1948	1948	500
658	20241127	091700	20738695	1948	1952	1952	1946	4281
659	20241127	091600	12396122	1951	1956	1958	1951	2973
660	20241127	091500	6590060	1958	1958	1958	1958	0
661	20241127	091400	6590060	1958	1958	1958	1958	1
662	20241127	091300	6588102	1958	1962	1962	1958	1345
663	20241127	091200	3951793	1962	1962	1962	1962	0
664	20241127	091100	3951793	1962	1962	1962	1962	1
665	20241127	091000	3949831	1960	1961	1965	1960	129
666	20241127	090900	3696868	1965	1965	1965	1965	0
667	20241127	090800	3696868	1965	1965	1965	1965	1
668	20241127	090700	3694903	1960	1960	1960	1960	0
669	20241127	090600	3694903	1960	1965	1965	1960	425
670	20241127	090500	2860705	1977	1977	1977	1977	13
671	20241127	090400	2835004	1965	1965	1965	1965	107
672	20241127	090300	2624749	1965	1965	1965	1965	37
673	20241127	090200	2552044	1962	1963	1963	1962	240
674	20241127	090100	2080925	1964	1964	1964	1964	10
675	20241127	090000	2061285	1965	1965	1965	1965	1049