KissMeData/232830/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	203200	40184204	1900	1900	1900	1900	122
3	20241114	203100	40184204	1900	1900	1900	1900	0
4	20241114	203000	40184204	1900	1900	1900	1900	0
5	20241114	202900	40184204	1900	1900	1900	1900	0
6	20241114	202800	40184204	1900	1900	1900	1900	0
7	20241114	202700	40184204	1900	1900	1900	1900	0
8	20241114	202600	40184204	1900	1900	1900	1900	0
9	20241114	202500	40184204	1900	1900	1900	1900	0
10	20241114	202400	40184204	1900	1900	1900	1900	0
11	20241114	202300	40184204	1900	1900	1900	1900	0
12	20241114	202200	40184204	1900	1900	1900	1900	0
13	20241114	202100	40184204	1900	1900	1900	1900	0
14	20241114	202000	40184204	1900	1900	1900	1900	0
15	20241114	201900	40184204	1900	1900	1900	1900	0
16	20241114	201800	40184204	1900	1900	1900	1900	0
17	20241114	201700	40184204	1900	1900	1900	1900	0
18	20241114	201600	40184204	1900	1900	1900	1900	0
19	20241114	201500	40184204	1900	1900	1900	1900	0
20	20241114	201400	40184204	1900	1900	1900	1900	0
21	20241114	201300	40184204	1900	1900	1900	1900	0
22	20241114	201200	40184204	1900	1900	1900	1900	0
23	20241114	201100	40184204	1900	1900	1900	1900	0
24	20241114	201000	40184204	1900	1900	1900	1900	0
25	20241114	200900	40184204	1900	1900	1900	1900	0
26	20241114	200800	40184204	1900	1900	1900	1900	0
27	20241114	200700	40184204	1900	1900	1900	1900	0
28	20241114	200600	40184204	1900	1900	1900	1900	0
29	20241114	200500	40184204	1900	1900	1900	1900	0
30	20241114	200400	40184204	1900	1900	1900	1900	0
31	20241114	200300	40184204	1900	1900	1900	1900	0
32	20241114	200200	40184204	1900	1900	1900	1900	122
33	20241114	200100	40184204	1900	1900	1900	1900	0
34	20241114	200000	40184204	1900	1900	1900	1900	0
35	20241114	195900	40184204	1900	1900	1900	1900	0
36	20241114	195800	40184204	1900	1900	1900	1900	0
37	20241114	195700	40184204	1900	1900	1900	1900	0
38	20241114	195600	40184204	1900	1900	1900	1900	0
39	20241114	195500	40184204	1900	1900	1900	1900	0
40	20241114	195400	40184204	1900	1900	1900	1900	0
41	20241114	195300	40184204	1900	1900	1900	1900	0
42	20241114	195200	40184204	1900	1900	1900	1900	0
43	20241114	195100	40184204	1900	1900	1900	1900	0
44	20241114	195000	40184204	1900	1900	1900	1900	0
45	20241114	194900	40184204	1900	1900	1900	1900	0
46	20241114	194800	40184204	1900	1900	1900	1900	0
47	20241114	194700	40184204	1900	1900	1900	1900	0
48	20241114	194600	40184204	1900	1900	1900	1900	0
49	20241114	194500	40184204	1900	1900	1900	1900	0
50	20241114	194400	40184204	1900	1900	1900	1900	0
51	20241114	194300	40184204	1900	1900	1900	1900	0
52	20241114	194200	40184204	1900	1900	1900	1900	0
53	20241114	194100	40184204	1900	1900	1900	1900	0
54	20241114	194000	40184204	1900	1900	1900	1900	0
55	20241114	193900	40184204	1900	1900	1900	1900	0
56	20241114	193800	40184204	1900	1900	1900	1900	0
57	20241114	193700	40184204	1900	1900	1900	1900	0
58	20241114	193600	40184204	1900	1900	1900	1900	0
59	20241114	193500	40184204	1900	1900	1900	1900	0
60	20241114	193400	40184204	1900	1900	1900	1900	0
61	20241114	193300	40184204	1900	1900	1900	1900	0
62	20241114	193200	40184204	1900	1900	1900	1900	122
63	20241114	193100	40184204	1900	1900	1900	1900	0
64	20241114	193000	40184204	1900	1900	1900	1900	0
65	20241114	192900	40184204	1900	1900	1900	1900	0
66	20241114	192800	40184204	1900	1900	1900	1900	0
67	20241114	192700	40184204	1900	1900	1900	1900	0
68	20241114	192600	40184204	1900	1900	1900	1900	0
69	20241114	192500	40184204	1900	1900	1900	1900	0
70	20241114	192400	40184204	1900	1900	1900	1900	0
71	20241114	192300	40184204	1900	1900	1900	1900	0
72	20241114	192200	40184204	1900	1900	1900	1900	0
73	20241114	192100	40184204	1900	1900	1900	1900	0
74	20241114	192000	40184204	1900	1900	1900	1900	0
75	20241114	191900	40184204	1900	1900	1900	1900	0
76	20241114	191800	40184204	1900	1900	1900	1900	0
77	20241114	191700	40184204	1900	1900	1900	1900	0
78	20241114	191600	40184204	1900	1900	1900	1900	0
79	20241114	191500	40184204	1900	1900	1900	1900	0
80	20241114	191400	40184204	1900	1900	1900	1900	0
81	20241114	191300	40184204	1900	1900	1900	1900	0
82	20241114	191200	40184204	1900	1900	1900	1900	0
83	20241114	191100	40184204	1900	1900	1900	1900	0
84	20241114	191000	40184204	1900	1900	1900	1900	0
85	20241114	190900	40184204	1900	1900	1900	1900	0
86	20241114	190800	40184204	1900	1900	1900	1900	0
87	20241114	190700	40184204	1900	1900	1900	1900	0
88	20241114	190600	40184204	1900	1900	1900	1900	0
89	20241114	190500	40184204	1900	1900	1900	1900	0
90	20241114	190400	40184204	1900	1900	1900	1900	0
91	20241114	190300	40184204	1900	1900	1900	1900	0
92	20241114	190200	40184204	1900	1900	1900	1900	122
93	20241114	190100	40184204	1900	1900	1900	1900	0
94	20241114	190000	40184204	1900	1900	1900	1900	0
95	20241114	185900	40184204	1900	1900	1900	1900	0
96	20241114	185800	40184204	1900	1900	1900	1900	0
97	20241114	185700	40184204	1900	1900	1900	1900	0
98	20241114	185600	40184204	1900	1900	1900	1900	0
99	20241114	185500	40184204	1900	1900	1900	1900	0
100	20241114	185400	40184204	1900	1900	1900	1900	0
101	20241114	185300	40184204	1900	1900	1900	1900	0
102	20241114	185200	40184204	1900	1900	1900	1900	0
103	20241114	185100	40184204	1900	1900	1900	1900	0
104	20241114	185000	40184204	1900	1900	1900	1900	0
105	20241114	184900	40184204	1900	1900	1900	1900	0
106	20241114	184800	40184204	1900	1900	1900	1900	0
107	20241114	184700	40184204	1900	1900	1900	1900	0
108	20241114	184600	40184204	1900	1900	1900	1900	0
109	20241114	184500	40184204	1900	1900	1900	1900	0
110	20241114	184400	40184204	1900	1900	1900	1900	0
111	20241114	184300	40184204	1900	1900	1900	1900	0
112	20241114	184200	40184204	1900	1900	1900	1900	0
113	20241114	184100	40184204	1900	1900	1900	1900	0
114	20241114	184000	40184204	1900	1900	1900	1900	0
115	20241114	183900	40184204	1900	1900	1900	1900	0
116	20241114	183800	40184204	1900	1900	1900	1900	0
117	20241114	183700	40184204	1900	1900	1900	1900	0
118	20241114	183600	40184204	1900	1900	1900	1900	0
119	20241114	183500	40184204	1900	1900	1900	1900	0
120	20241114	183400	40184204	1900	1900	1900	1900	0
121	20241114	183300	40184204	1900	1900	1900	1900	0
122	20241114	183200	40184204	1900	1900	1900	1900	122
123	20241114	183100	40184204	1900	1900	1900	1900	0
124	20241114	183000	40184204	1900	1900	1900	1900	0
125	20241114	182900	40184204	1900	1900	1900	1900	0
126	20241114	182800	40184204	1900	1900	1900	1900	0
127	20241114	182700	40184204	1900	1900	1900	1900	0
128	20241114	182600	40184204	1900	1900	1900	1900	0
129	20241114	182500	40184204	1900	1900	1900	1900	0
130	20241114	182400	40184204	1900	1900	1900	1900	0
131	20241114	182300	40184204	1900	1900	1900	1900	0
132	20241114	182200	40184204	1900	1900	1900	1900	0
133	20241114	182100	40184204	1900	1900	1900	1900	0
134	20241114	182000	40184204	1900	1900	1900	1900	0
135	20241114	181900	40184204	1900	1900	1900	1900	0
136	20241114	181800	40184204	1900	1900	1900	1900	0
137	20241114	181700	40184204	1900	1900	1900	1900	0
138	20241114	181600	40184204	1900	1900	1900	1900	0
139	20241114	181500	40184204	1900	1900	1900	1900	0
140	20241114	181400	40184204	1900	1900	1900	1900	0
141	20241114	181300	40184204	1900	1900	1900	1900	0
142	20241114	181200	40184204	1900	1900	1900	1900	0
143	20241114	181100	40184204	1900	1900	1900	1900	0
144	20241114	181000	40184204	1900	1900	1900	1900	0
145	20241114	180900	40184204	1900	1900	1900	1900	0
146	20241114	180800	40184204	1900	1900	1900	1900	0
147	20241114	180700	40184204	1900	1900	1900	1900	0
148	20241114	180600	40184204	1900	1900	1900	1900	0
149	20241114	180500	40184204	1900	1900	1900	1900	0
150	20241114	180400	40184204	1900	1900	1900	1900	0
151	20241114	180300	40184204	1900	1900	1900	1900	0
152	20241114	180200	40184204	1900	1900	1900	1900	122
153	20241114	180100	40184204	1900	1900	1900	1900	0
154	20241114	180000	40184204	1900	1900	1900	1900	0
155	20241114	175900	40184204	1900	1900	1900	1900	0
156	20241114	175800	40184204	1900	1900	1900	1900	0
157	20241114	175700	40184204	1900	1900	1900	1900	0
158	20241114	175600	40184204	1900	1900	1900	1900	0
159	20241114	175500	40184204	1900	1900	1900	1900	0
160	20241114	175400	40184204	1900	1900	1900	1900	0
161	20241114	175300	40184204	1900	1900	1900	1900	0
162	20241114	175200	40184204	1900	1900	1900	1900	0
163	20241114	175100	40184204	1900	1900	1900	1900	0
164	20241114	175000	40184204	1900	1900	1900	1900	0
165	20241114	174900	40184204	1900	1900	1900	1900	0
166	20241114	174800	40184204	1900	1900	1900	1900	0
167	20241114	174700	40184204	1900	1900	1900	1900	0
168	20241114	174600	40184204	1900	1900	1900	1900	0
169	20241114	174500	40184204	1900	1900	1900	1900	0
170	20241114	174400	40184204	1900	1900	1900	1900	0
171	20241114	174300	40184204	1900	1900	1900	1900	0
172	20241114	174200	40184204	1900	1900	1900	1900	0
173	20241114	174100	40184204	1900	1900	1900	1900	0
174	20241114	174000	40184204	1900	1900	1900	1900	0
175	20241114	173900	40184204	1900	1900	1900	1900	0
176	20241114	173800	40184204	1900	1900	1900	1900	0
177	20241114	173700	40184204	1900	1900	1900	1900	0
178	20241114	173600	40184204	1900	1900	1900	1900	0
179	20241114	173500	40184204	1900	1900	1900	1900	0
180	20241114	173400	40184204	1900	1900	1900	1900	0
181	20241114	173300	40184204	1900	1900	1900	1900	0
182	20241114	173200	40184204	1900	1900	1900	1900	122
183	20241114	173100	40184204	1900	1900	1900	1900	0
184	20241114	173000	40184204	1900	1900	1900	1900	0
185	20241114	172900	40184204	1900	1900	1900	1900	0
186	20241114	172800	40184204	1900	1900	1900	1900	0
187	20241114	172700	40184204	1900	1900	1900	1900	0
188	20241114	172600	40184204	1900	1900	1900	1900	0
189	20241114	172500	40184204	1900	1900	1900	1900	0
190	20241114	172400	40184204	1900	1900	1900	1900	0
191	20241114	172300	40184204	1900	1900	1900	1900	0
192	20241114	172200	40184204	1900	1900	1900	1900	0
193	20241114	172100	40184204	1900	1900	1900	1900	0
194	20241114	172000	40184204	1900	1900	1900	1900	0
195	20241114	171900	40184204	1900	1900	1900	1900	0
196	20241114	171800	40184204	1900	1900	1900	1900	0
197	20241114	171700	40184204	1900	1900	1900	1900	0
198	20241114	171600	40184204	1900	1900	1900	1900	0
199	20241114	171500	40184204	1900	1900	1900	1900	0
200	20241114	171400	40184204	1900	1900	1900	1900	0
201	20241114	171300	40184204	1900	1900	1900	1900	0
202	20241114	171200	40184204	1900	1900	1900	1900	0
203	20241114	171100	40184204	1900	1900	1900	1900	0
204	20241114	171000	40184204	1900	1900	1900	1900	0
205	20241114	170900	40184204	1900	1900	1900	1900	0
206	20241114	170800	40184204	1900	1900	1900	1900	0
207	20241114	170700	40184204	1900	1900	1900	1900	0
208	20241114	170600	40184204	1900	1900	1900	1900	0
209	20241114	170500	40184204	1900	1900	1900	1900	0
210	20241114	170400	40184204	1900	1900	1900	1900	0
211	20241114	170300	40184204	1900	1900	1900	1900	0
212	20241114	170200	40184204	1900	1900	1900	1900	122
213	20241114	170100	40184204	1900	1900	1900	1900	0
214	20241114	170000	40184204	1900	1900	1900	1900	0
215	20241114	165900	40184204	1900	1900	1900	1900	0
216	20241114	165800	40184204	1900	1900	1900	1900	0
217	20241114	165700	40184204	1900	1900	1900	1900	0
218	20241114	165600	40184204	1900	1900	1900	1900	0
219	20241114	165500	40184204	1900	1900	1900	1900	0
220	20241114	165400	40184204	1900	1900	1900	1900	0
221	20241114	165300	40184204	1900	1900	1900	1900	0
222	20241114	165200	40184204	1900	1900	1900	1900	0
223	20241114	165100	40184204	1900	1900	1900	1900	0
224	20241114	165000	40184204	1900	1900	1900	1900	0
225	20241114	164900	40184204	1900	1900	1900	1900	0
226	20241114	164800	40184204	1900	1900	1900	1900	0
227	20241114	164700	40184204	1900	1900	1900	1900	0
228	20241114	164600	40184204	1900	1900	1900	1900	0
229	20241114	164500	40184204	1900	1900	1900	1900	0
230	20241114	164400	40184204	1900	1900	1900	1900	0
231	20241114	164300	40184204	1900	1900	1900	1900	0
232	20241114	164200	40184204	1900	1900	1900	1900	0
233	20241114	164100	40184204	1900	1900	1900	1900	0
234	20241114	164000	40184204	1900	1900	1900	1900	0
235	20241114	163900	40184204	1900	1900	1900	1900	0
236	20241114	163800	40184204	1900	1900	1900	1900	0
237	20241114	163700	40184204	1900	1900	1900	1900	0
238	20241114	163600	40184204	1900	1900	1900	1900	0
239	20241114	163500	40184204	1900	1900	1900	1900	0
240	20241114	163400	40184204	1900	1900	1900	1900	0
241	20241114	163300	40184204	1900	1900	1900	1900	0
242	20241114	163200	40184204	1900	1900	1900	1900	122
243	20241114	163100	40184204	1900	1900	1900	1900	0
244	20241114	163000	40184204	1900	1900	1900	1900	122
245	20241114	162900	39952404	1902	1902	1902	1902	0
246	20241114	162800	39952404	1902	1902	1902	1902	0
247	20241114	162700	39952404	1902	1902	1902	1902	0
248	20241114	162600	39952404	1902	1902	1902	1902	0
249	20241114	162500	39952404	1902	1902	1902	1902	0
250	20241114	162400	39952404	1902	1902	1902	1902	0
251	20241114	162300	39952404	1902	1902	1902	1902	0
252	20241114	162200	39952404	1902	1902	1902	1902	0
253	20241114	162100	39952404	1902	1902	1902	1902	0
254	20241114	162000	39952404	1902	1902	1902	1902	0
255	20241114	161900	39952404	1902	1902	1902	1902	0
256	20241114	161800	39952404	1902	1902	1902	1902	18
257	20241114	161700	39918168	1908	1908	1908	1908	20
258	20241114	161600	39880008	1908	1908	1908	1908	1
259	20241114	161500	39878100	1902	1902	1902	1902	0
260	20241114	161400	39878100	1902	1902	1902	1902	0
261	20241114	161300	39878100	1902	1902	1902	1902	0
262	20241114	161200	39878100	1902	1903	1903	1902	27
263	20241114	161100	39826726	1910	1910	1910	1910	0
264	20241114	161000	39826726	1910	1910	1910	1910	0
265	20241114	160900	39826726	1910	1910	1910	1910	0
266	20241114	160800	39826726	1910	1910	1910	1910	3
267	20241114	160700	39820996	1914	1914	1914	1914	0
268	20241114	160600	39820996	1914	1914	1914	1914	23
269	20241114	160500	39776974	1915	1910	1915	1910	140
270	20241114	160400	39509569	1910	1910	1910	1910	0
271	20241114	160300	39509569	1910	1910	1910	1910	81
272	20241114	160200	39354859	1915	1910	1915	1910	23
273	20241114	160100	39310874	1903	1909	1909	1903	332
274	20241114	160000	38678956	1910	1918	1918	1910	249
275	20241114	155900	38203358	1919	1919	1919	1919	0
276	20241114	155800	38203358	1919	1919	1919	1919	0
277	20241114	155700	38203358	1919	1919	1919	1919	0
278	20241114	155600	38203358	1919	1919	1919	1919	0
279	20241114	155500	38203358	1919	1919	1919	1919	0
280	20241114	155400	38203358	1919	1919	1919	1919	0
281	20241114	155300	38203358	1919	1919	1919	1919	0
282	20241114	155200	38203358	1919	1915	1919	1915	20
283	20241114	155100	38165018	1903	1921	1921	1903	231
284	20241114	155000	37724225	1913	1913	1913	1913	0
285	20241114	154900	37724225	1913	1913	1913	1913	0
286	20241114	154800	37724225	1913	1913	1913	1913	1
287	20241114	154700	37722312	1914	1914	1914	1914	0
288	20241114	154600	37722312	1914	1914	1914	1914	2
289	20241114	154500	37718484	1921	1921	1921	1921	0
290	20241114	154400	37718484	1921	1921	1921	1921	0
291	20241114	154300	37718484	1921	1921	1921	1921	0
292	20241114	154200	37718484	1921	1921	1921	1921	0
293	20241114	154100	37718484	1921	1921	1921	1921	62
294	20241114	154000	37599382	1921	1920	1921	1920	12
295	20241114	153900	37576332	1920	1920	1920	1920	1
296	20241114	153800	37574412	1910	1910	1910	1910	1
297	20241114	153700	37572502	1921	1920	1921	1920	366
298	20241114	153600	36869424	1920	1920	1921	1920	82
299	20241114	153500	36711910	1920	1919	1920	1919	30
300	20241114	153400	36654331	1920	1919	1920	1919	222
301	20241114	153300	36228311	1919	1919	1921	1919	28
302	20241114	153200	36174551	1919	1916	1920	1916	19
303	20241114	153100	36138112	1916	1921	1921	1903	1008
304	20241114	153000	34216521	1921	1921	1921	1921	23
305	20241114	152900	34172338	1921	1918	1921	1918	13
306	20241114	152800	34147387	1918	1917	1918	1915	23
307	20241114	152700	34103297	1917	1915	1917	1915	211
308	20241114	152600	33699023	1915	1913	1915	1909	97
309	20241114	152500	33513334	1913	1913	1913	1913	0
310	20241114	152400	33513334	1913	1913	1913	1913	300
311	20241114	152300	32939434	1915	1915	1915	1915	0
312	20241114	152200	32939434	1915	1915	1915	1915	0
313	20241114	152100	32939434	1915	1915	1915	1915	0
314	20241114	152000	32939434	1915	1915	1915	1915	0
315	20241114	151900	32939434	1915	1915	1915	1915	0
316	20241114	151800	32939434	1915	1915	1915	1915	0
317	20241114	151700	32939434	1915	1915	1915	1915	0
318	20241114	151600	32939434	1915	1915	1915	1915	0
319	20241114	151500	32939434	1915	1915	1915	1915	0
320	20241114	151400	32939434	1915	1915	1915	1915	0
321	20241114	151300	32939434	1915	1915	1915	1915	0
322	20241114	151200	32939434	1915	1915	1915	1915	0
323	20241114	151100	32939434	1915	1915	1915	1915	0
324	20241114	151000	32939434	1915	1915	1915	1915	0
325	20241114	150900	32939434	1915	1915	1915	1915	0
326	20241114	150800	32939434	1915	1915	1915	1915	0
327	20241114	150700	32939434	1915	1915	1915	1915	0
328	20241114	150600	32939434	1915	1915	1915	1915	0
329	20241114	150500	32939434	1915	1915	1915	1915	0
330	20241114	150400	32939434	1915	1915	1915	1915	0
331	20241114	150300	32939434	1915	1915	1915	1915	0
332	20241114	150200	32939434	1915	1915	1915	1915	0
333	20241114	150100	32939434	1915	1915	1915	1915	0
334	20241114	150000	32939434	1915	1915	1915	1915	0
335	20241114	145900	32939434	1915	1915	1915	1915	0
336	20241114	145800	32939434	1915	1915	1915	1915	0
337	20241114	145700	32939434	1915	1915	1915	1915	1
338	20241114	145600	32937519	1908	1908	1908	1908	0
339	20241114	145500	32937519	1908	1908	1908	1908	0
340	20241114	145400	32937519	1908	1908	1908	1908	0
341	20241114	145300	32937519	1908	1908	1908	1908	433
342	20241114	145200	32111355	1915	1915	1915	1915	1
343	20241114	145100	32109440	1908	1908	1908	1908	0
344	20241114	145000	32109440	1908	1908	1908	1908	0
345	20241114	144900	32109440	1908	1908	1908	1908	0
346	20241114	144800	32109440	1908	1908	1908	1908	1
347	20241114	144700	32107532	1908	1908	1908	1908	0
348	20241114	144600	32107532	1908	1910	1910	1908	50
349	20241114	144500	32012117	1918	1918	1918	1918	0
350	20241114	144400	32012117	1918	1918	1918	1918	0
351	20241114	144300	32012117	1918	1918	1918	1918	0
352	20241114	144200	32012117	1918	1918	1918	1918	0
353	20241114	144100	32012117	1918	1917	1918	1917	5
354	20241114	144000	32002531	1908	1908	1908	1908	0
355	20241114	143900	32002531	1908	1908	1908	1908	8
356	20241114	143800	31987267	1908	1908	1908	1908	0
357	20241114	143700	31987267	1908	1908	1908	1908	0
358	20241114	143600	31987267	1908	1910	1910	1908	532
359	20241114	143500	30971730	1910	1910	1910	1910	1
360	20241114	143400	30969820	1910	1910	1910	1910	0
361	20241114	143300	30969820	1910	1910	1910	1910	0
362	20241114	143200	30969820	1910	1910	1910	1910	1
363	20241114	143100	30967910	1922	1922	1922	1922	0
364	20241114	143000	30967910	1922	1922	1922	1922	0
365	20241114	142900	30967910	1922	1922	1922	1922	0
366	20241114	142800	30967910	1922	1922	1922	1922	3
367	20241114	142700	30962144	1922	1920	1922	1920	302
368	20241114	142600	30381712	1922	1922	1922	1922	0
369	20241114	142500	30381712	1922	1917	1922	1917	27
370	20241114	142400	30329884	1909	1909	1909	1909	0
371	20241114	142300	30329884	1909	1909	1909	1909	0
372	20241114	142200	30329884	1909	1909	1909	1909	0
373	20241114	142100	30329884	1909	1909	1909	1909	0
374	20241114	142000	30329884	1909	1909	1909	1909	0
375	20241114	141900	30329884	1909	1909	1909	1909	0
376	20241114	141800	30329884	1909	1909	1909	1909	0
377	20241114	141700	30329884	1909	1911	1911	1909	652
378	20241114	141600	29084516	1921	1921	1921	1921	0
379	20241114	141500	29084516	1921	1921	1921	1921	0
380	20241114	141400	29084516	1921	1922	1922	1920	20
381	20241114	141300	29046085	1922	1916	1922	1916	64
382	20241114	141200	28923161	1916	1916	1916	1916	0
383	20241114	141100	28923161	1916	1916	1916	1916	0
384	20241114	141000	28923161	1916	1916	1916	1916	1
385	20241114	140900	28921245	1910	1910	1910	1910	0
386	20241114	140800	28921245	1910	1910	1910	1910	0
387	20241114	140700	28921245	1910	1910	1910	1910	0
388	20241114	140600	28921245	1910	1910	1910	1910	0
389	20241114	140500	28921245	1910	1919	1919	1910	2108
390	20241114	140400	24886126	1923	1923	1923	1923	0
391	20241114	140300	24886126	1923	1923	1923	1923	0
392	20241114	140200	24886126	1923	1923	1923	1923	0
393	20241114	140100	24886126	1923	1923	1923	1923	0
394	20241114	140000	24886126	1923	1923	1923	1923	0
395	20241114	135900	24886126	1923	1923	1923	1923	0
396	20241114	135800	24886126	1923	1923	1923	1923	0
397	20241114	135700	24886126	1923	1923	1923	1923	0
398	20241114	135600	24886126	1923	1923	1923	1923	0
399	20241114	135500	24886126	1923	1923	1923	1923	0
400	20241114	135400	24886126	1923	1923	1923	1923	0
401	20241114	135300	24886126	1923	1923	1923	1923	9
402	20241114	135200	24868819	1923	1923	1923	1923	584
403	20241114	135100	23745787	1923	1923	1923	1923	0
404	20241114	135000	23745787	1923	1923	1923	1923	0
405	20241114	134900	23745787	1923	1923	1923	1923	0
406	20241114	134800	23745787	1923	1923	1923	1923	0
407	20241114	134700	23745787	1923	1923	1923	1923	0
408	20241114	134600	23745787	1923	1923	1923	1923	0
409	20241114	134500	23745787	1923	1923	1923	1923	0
410	20241114	134400	23745787	1923	1923	1923	1923	42
411	20241114	134300	23665021	1923	1923	1923	1923	111
412	20241114	134200	23451568	1923	1923	1923	1923	0
413	20241114	134100	23451568	1923	1923	1923	1923	10
414	20241114	134000	23432338	1923	1924	1924	1919	27
415	20241114	133900	23380503	1924	1924	1924	1924	2
416	20241114	133800	23376655	1925	1925	1925	1925	0
417	20241114	133700	23376655	1925	1925	1925	1925	0
418	20241114	133600	23376655	1925	1925	1925	1925	0
419	20241114	133500	23376655	1925	1917	1925	1916	168
420	20241114	133400	23054677	1918	1918	1918	1918	0
421	20241114	133300	23054677	1918	1918	1918	1918	1
422	20241114	133200	23052759	1918	1918	1918	1918	3
423	20241114	133100	23047005	1918	1918	1918	1918	8
424	20241114	133000	23031661	1918	1918	1918	1918	0
425	20241114	132900	23031661	1918	1917	1918	1916	366
426	20241114	132800	22330273	1918	1918	1918	1918	0
427	20241114	132700	22330273	1918	1918	1918	1918	0
428	20241114	132600	22330273	1918	1918	1918	1918	0
429	20241114	132500	22330273	1918	1918	1918	1918	0
430	20241114	132400	22330273	1918	1918	1918	1918	100
431	20241114	132300	22138473	1918	1920	1920	1917	689
432	20241114	132200	20816894	1925	1925	1925	1925	0
433	20241114	132100	20816894	1925	1925	1925	1925	0
434	20241114	132000	20816894	1925	1925	1925	1925	0
435	20241114	131900	20816894	1925	1925	1925	1925	1
436	20241114	131800	20814969	1926	1926	1926	1926	0
437	20241114	131700	20814969	1926	1926	1926	1926	0
438	20241114	131600	20814969	1926	1926	1926	1926	0
439	20241114	131500	20814969	1926	1926	1926	1926	0
440	20241114	131400	20814969	1926	1926	1926	1926	0
441	20241114	131300	20814969	1926	1926	1926	1926	0
442	20241114	131200	20814969	1926	1926	1926	1926	0
443	20241114	131100	20814969	1926	1926	1926	1926	50
444	20241114	131000	20718669	1926	1926	1926	1926	0
445	20241114	130900	20718669	1926	1920	1926	1920	135
446	20241114	130800	20459169	1920	1928	1928	1920	71
447	20241114	130700	20322598	1929	1930	1930	1929	19
448	20241114	130600	20285942	1930	1930	1930	1930	9
449	20241114	130500	20268572	1937	1930	1937	1930	41
450	20241114	130400	20189411	1930	1938	1938	1930	22
451	20241114	130300	20146887	1938	1936	1938	1936	9
452	20241114	130200	20129457	1930	1932	1932	1930	50
453	20241114	130100	20032947	1932	1932	1932	1932	1
454	20241114	130000	20031015	1933	1933	1933	1933	0
455	20241114	125900	20031015	1933	1933	1933	1933	0
456	20241114	125800	20031015	1933	1934	1934	1933	26
457	20241114	125700	19980745	1934	1936	1936	1934	26
458	20241114	125600	19930423	1936	1936	1936	1936	0
459	20241114	125500	19930423	1936	1936	1936	1936	0
460	20241114	125400	19930423	1936	1936	1936	1936	0
461	20241114	125300	19930423	1936	1936	1936	1936	1
462	20241114	125200	19928487	1936	1936	1936	1936	1
463	20241114	125100	19926551	1940	1940	1940	1940	0
464	20241114	125000	19926551	1940	1940	1940	1940	0
465	20241114	124900	19926551	1940	1940	1940	1940	6
466	20241114	124800	19914911	1940	1940	1940	1940	0
467	20241114	124700	19914911	1940	1940	1940	1940	0
468	20241114	124600	19914911	1940	1940	1940	1940	0
469	20241114	124500	19914911	1940	1940	1940	1940	1
470	20241114	124400	19912971	1936	1954	1954	1936	1136
471	20241114	124300	17708103	1954	1954	1954	1954	0
472	20241114	124200	17708103	1954	1954	1954	1954	0
473	20241114	124100	17708103	1954	1954	1954	1954	0
474	20241114	124000	17708103	1954	1954	1954	1954	0
475	20241114	123900	17708103	1954	1954	1954	1954	0
476	20241114	123800	17708103	1954	1954	1954	1954	0
477	20241114	123700	17708103	1954	1954	1954	1954	1
478	20241114	123600	17706149	1954	1954	1954	1954	0
479	20241114	123500	17706149	1954	1954	1954	1954	1
480	20241114	123400	17704195	1954	1954	1954	1954	0
481	20241114	123300	17704195	1954	1954	1954	1954	0
482	20241114	123200	17704195	1954	1954	1954	1954	0
483	20241114	123100	17704195	1954	1954	1954	1954	0
484	20241114	123000	17704195	1954	1954	1954	1954	0
485	20241114	122900	17704195	1954	1954	1954	1954	0
486	20241114	122800	17704195	1954	1954	1954	1954	0
487	20241114	122700	17704195	1954	1954	1954	1954	0
488	20241114	122600	17704195	1954	1961	1961	1954	11
489	20241114	122500	17682631	1961	1961	1961	1954	5
490	20241114	122400	17672833	1961	1961	1961	1961	0
491	20241114	122300	17672833	1961	1961	1961	1961	0
492	20241114	122200	17672833	1961	1961	1961	1961	0
493	20241114	122100	17672833	1961	1961	1961	1961	8
494	20241114	122000	17657145	1961	1961	1961	1961	0
495	20241114	121900	17657145	1961	1961	1961	1961	0
496	20241114	121800	17657145	1961	1961	1961	1961	0
497	20241114	121700	17657145	1961	1961	1961	1961	0
498	20241114	121600	17657145	1961	1961	1961	1961	0
499	20241114	121500	17657145	1961	1961	1961	1961	0
500	20241114	121400	17657145	1961	1961	1961	1961	0
501	20241114	121300	17657145	1961	1961	1961	1961	0
502	20241114	121200	17657145	1961	1961	1961	1961	0
503	20241114	121100	17657145	1961	1961	1961	1961	0
504	20241114	121000	17657145	1961	1961	1961	1961	0
505	20241114	120900	17657145	1961	1961	1961	1961	0
506	20241114	120800	17657145	1961	1961	1961	1961	0
507	20241114	120700	17657145	1961	1961	1961	1961	1
508	20241114	120600	17655184	1954	1954	1954	1954	0
509	20241114	120500	17655184	1954	1955	1955	1954	7
510	20241114	120400	17641504	1961	1961	1961	1961	0
511	20241114	120300	17641504	1961	1961	1961	1961	0
512	20241114	120200	17641504	1961	1961	1961	1961	0
513	20241114	120100	17641504	1961	1961	1961	1961	0
514	20241114	120000	17641504	1961	1961	1961	1961	0
515	20241114	115900	17641504	1961	1961	1961	1961	0
516	20241114	115800	17641504	1961	1961	1961	1961	0
517	20241114	115700	17641504	1961	1961	1961	1961	0
518	20241114	115600	17641504	1961	1961	1961	1961	0
519	20241114	115500	17641504	1961	1961	1961	1961	0
520	20241114	115400	17641504	1961	1961	1961	1961	0
521	20241114	115300	17641504	1961	1961	1961	1961	0
522	20241114	115200	17641504	1961	1961	1961	1961	0
523	20241114	115100	17641504	1961	1961	1961	1961	0
524	20241114	115000	17641504	1961	1961	1961	1961	4
525	20241114	114900	17633660	1961	1961	1961	1961	4
526	20241114	114800	17625816	1954	1954	1954	1954	0
527	20241114	114700	17625816	1954	1961	1961	1954	7
528	20241114	114600	17612131	1954	1957	1957	1954	50
529	20241114	114500	17514404	1965	1965	1965	1965	0
530	20241114	114400	17514404	1965	1965	1965	1965	0
531	20241114	114300	17514404	1965	1965	1965	1965	0
532	20241114	114200	17514404	1965	1965	1965	1965	0
533	20241114	114100	17514404	1965	1965	1965	1965	0
534	20241114	114000	17514404	1965	1965	1965	1965	0
535	20241114	113900	17514404	1965	1965	1965	1965	0
536	20241114	113800	17514404	1965	1965	1965	1965	0
537	20241114	113700	17514404	1965	1958	1965	1955	51
538	20241114	113600	17414548	1958	1958	1958	1958	3
539	20241114	113500	17408674	1965	1965	1965	1965	0
540	20241114	113400	17408674	1965	1965	1965	1965	0
541	20241114	113300	17408674	1965	1965	1965	1965	1
542	20241114	113200	17406709	1958	1958	1958	1958	0
543	20241114	113100	17406709	1958	1958	1958	1958	0
544	20241114	113000	17406709	1958	1958	1958	1958	0
545	20241114	112900	17406709	1958	1958	1958	1954	264
546	20241114	112800	16889855	1959	1962	1962	1959	123
547	20241114	112700	16648662	1961	1961	1961	1961	0
548	20241114	112600	16648662	1961	1970	1970	1961	163
549	20241114	112500	16328968	1974	1974	1974	1974	0
550	20241114	112400	16328968	1974	1974	1974	1974	0
551	20241114	112300	16328968	1974	1974	1974	1974	0
552	20241114	112200	16328968	1974	1974	1974	1974	0
553	20241114	112100	16328968	1974	1974	1974	1974	0
554	20241114	112000	16328968	1974	1974	1974	1974	0
555	20241114	111900	16328968	1974	1974	1974	1974	0
556	20241114	111800	16328968	1974	1972	1974	1972	26
557	20241114	111700	16277672	1972	1972	1972	1972	99
558	20241114	111600	16082444	1972	1971	1972	1971	10
559	20241114	111500	16062728	1970	1970	1970	1970	0
560	20241114	111400	16062728	1970	1970	1970	1970	1
561	20241114	111300	16060758	1970	1970	1970	1970	0
562	20241114	111200	16060758	1970	1970	1970	1970	1
563	20241114	111100	16058788	1961	1962	1962	1961	25
564	20241114	111000	16009753	1972	1972	1972	1972	0
565	20241114	110900	16009753	1972	1972	1972	1972	1
566	20241114	110800	16007781	1972	1972	1972	1972	0
567	20241114	110700	16007781	1972	1972	1972	1972	1
568	20241114	110600	16005809	1961	1961	1961	1961	215
569	20241114	110500	15584194	1961	1974	1974	1961	151
570	20241114	110400	15286670	1971	1971	1971	1971	0
571	20241114	110300	15286670	1971	1973	1974	1971	465
572	20241114	110200	14369395	1972	1962	1972	1962	117
573	20241114	110100	14139416	1961	1960	1961	1960	553
574	20241114	110000	13055483	1960	1960	1960	1960	0
575	20241114	105900	13055483	1960	1960	1960	1960	0
576	20241114	105800	13055483	1960	1950	1960	1950	42
577	20241114	105700	12973390	1942	1942	1942	1942	0
578	20241114	105600	12973390	1942	1943	1943	1942	46
579	20241114	105500	12884054	1944	1944	1944	1944	4
580	20241114	105400	12876278	1944	1944	1944	1944	30
581	20241114	105300	12817958	1945	1949	1949	1945	20
582	20241114	105200	12779018	1950	1950	1950	1950	165
583	20241114	105100	12457268	1950	1950	1950	1950	4
584	20241114	105000	12449468	1955	1955	1955	1955	0
585	20241114	104900	12449468	1955	1955	1955	1955	29
586	20241114	104800	12392773	1955	1960	1960	1955	19
587	20241114	104700	12355543	1960	1961	1961	1960	77
588	20241114	104600	12204593	1960	1960	1961	1960	56
589	20241114	104500	12094830	1960	1956	1960	1956	66
590	20241114	104400	11965680	1955	1954	1955	1954	502
591	20241114	104300	10984563	1954	1954	1954	1954	0
592	20241114	104200	10984563	1954	1954	1954	1954	1
593	20241114	104100	10982609	1941	1941	1941	1941	15
594	20241114	104000	10953494	1940	1940	1940	1940	350
595	20241114	103900	10274494	1952	1952	1952	1952	0
596	20241114	103800	10274494	1952	1955	1955	1952	5
597	20241114	103700	10264729	1955	1955	1955	1955	0
598	20241114	103600	10264729	1955	1955	1955	1955	0
599	20241114	103500	10264729	1955	1955	1955	1955	0
600	20241114	103400	10264729	1955	1955	1955	1955	1
601	20241114	103300	10262774	1954	1954	1954	1954	2
602	20241114	103200	10258866	1941	1941	1941	1941	0
603	20241114	103100	10258866	1941	1941	1941	1941	0
604	20241114	103000	10258866	1941	1941	1941	1941	1
605	20241114	102900	10256925	1955	1955	1955	1955	0
606	20241114	102800	10256925	1955	1953	1955	1953	158
607	20241114	102700	9948041	1940	1940	1940	1940	40
608	20241114	102600	9870441	1955	1955	1955	1955	0
609	20241114	102500	9870441	1955	1955	1955	1955	0
610	20241114	102400	9870441	1955	1955	1955	1955	1
611	20241114	102300	9868486	1954	1954	1954	1954	0
612	20241114	102200	9868486	1954	1953	1954	1953	21
613	20241114	102100	9827453	1953	1945	1955	1945	48
614	20241114	102000	9733840	1946	1933	1946	1933	2135
615	20241114	101900	5598235	1937	1918	1937	1915	755
616	20241114	101800	4151410	1919	1920	1920	1919	22
617	20241114	101700	4109178	1933	1933	1933	1933	0
618	20241114	101600	4109178	1933	1922	1933	1922	44
619	20241114	101500	4024348	1921	1916	1921	1916	32
620	20241114	101400	3963026	1916	1916	1916	1916	1
621	20241114	101300	3961110	1916	1916	1916	1916	148
622	20241114	101200	3677542	1916	1916	1916	1915	502
623	20241114	101100	2716109	1916	1916	1916	1916	2
624	20241114	101000	2712277	1916	1915	1920	1915	167
625	20241114	100900	2392344	1916	1918	1918	1916	52
626	20241114	100800	2292708	1916	1917	1920	1916	599
627	20241114	100700	1144468	1920	1920	1920	1920	0
628	20241114	100600	1144468	1920	1920	1920	1920	0
629	20241114	100500	1144468	1920	1920	1920	1920	1
630	20241114	100400	1142548	1920	1920	1920	1920	1
631	20241114	100300	1140628	1917	1917	1917	1917	1
632	20241114	100200	1138711	1917	1917	1930	1917	3
633	20241114	100100	1132947	1917	1917	1917	1917	41
634	20241114	100000	1054350	1917	1917	1917	1917	550