KissMeData/232830/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	204300	27476030	1937	1937	1937	1937	260
3	20241113	204200	27476030	1937	1937	1937	1937	0
4	20241113	204100	27476030	1937	1937	1937	1937	0
5	20241113	204000	27476030	1937	1937	1937	1937	0
6	20241113	203900	27476030	1937	1937	1937	1937	0
7	20241113	203800	27476030	1937	1937	1937	1937	0
8	20241113	203700	27476030	1937	1937	1937	1937	0
9	20241113	203600	27476030	1937	1937	1937	1937	0
10	20241113	203500	27476030	1937	1937	1937	1937	0
11	20241113	203400	27476030	1937	1937	1937	1937	0
12	20241113	203300	27476030	1937	1937	1937	1937	0
13	20241113	203200	27476030	1937	1937	1937	1937	0
14	20241113	203100	27476030	1937	1937	1937	1937	0
15	20241113	203000	27476030	1937	1937	1937	1937	0
16	20241113	202900	27476030	1937	1937	1937	1937	0
17	20241113	202800	27476030	1937	1937	1937	1937	0
18	20241113	202700	27476030	1937	1937	1937	1937	0
19	20241113	202600	27476030	1937	1937	1937	1937	0
20	20241113	202500	27476030	1937	1937	1937	1937	0
21	20241113	202400	27476030	1937	1937	1937	1937	0
22	20241113	202300	27476030	1937	1937	1937	1937	0
23	20241113	202200	27476030	1937	1937	1937	1937	0
24	20241113	202100	27476030	1937	1937	1937	1937	0
25	20241113	202000	27476030	1937	1937	1937	1937	0
26	20241113	201900	27476030	1937	1937	1937	1937	0
27	20241113	201800	27476030	1937	1937	1937	1937	0
28	20241113	201700	27476030	1937	1937	1937	1937	0
29	20241113	201600	27476030	1937	1937	1937	1937	0
30	20241113	201500	27476030	1937	1937	1937	1937	0
31	20241113	201400	27476030	1937	1937	1937	1937	0
32	20241113	201300	27476030	1937	1937	1937	1937	260
33	20241113	201200	27476030	1937	1937	1937	1937	0
34	20241113	201100	27476030	1937	1937	1937	1937	0
35	20241113	201000	27476030	1937	1937	1937	1937	0
36	20241113	200900	27476030	1937	1937	1937	1937	0
37	20241113	200800	27476030	1937	1937	1937	1937	0
38	20241113	200700	27476030	1937	1937	1937	1937	0
39	20241113	200600	27476030	1937	1937	1937	1937	0
40	20241113	200500	27476030	1937	1937	1937	1937	0
41	20241113	200400	27476030	1937	1937	1937	1937	0
42	20241113	200300	27476030	1937	1937	1937	1937	0
43	20241113	200200	27476030	1937	1937	1937	1937	0
44	20241113	200100	27476030	1937	1937	1937	1937	0
45	20241113	200000	27476030	1937	1937	1937	1937	0
46	20241113	195900	27476030	1937	1937	1937	1937	0
47	20241113	195800	27476030	1937	1937	1937	1937	0
48	20241113	195700	27476030	1937	1937	1937	1937	0
49	20241113	195600	27476030	1937	1937	1937	1937	0
50	20241113	195500	27476030	1937	1937	1937	1937	0
51	20241113	195400	27476030	1937	1937	1937	1937	0
52	20241113	195300	27476030	1937	1937	1937	1937	0
53	20241113	195200	27476030	1937	1937	1937	1937	0
54	20241113	195100	27476030	1937	1937	1937	1937	0
55	20241113	195000	27476030	1937	1937	1937	1937	0
56	20241113	194900	27476030	1937	1937	1937	1937	0
57	20241113	194800	27476030	1937	1937	1937	1937	0
58	20241113	194700	27476030	1937	1937	1937	1937	0
59	20241113	194600	27476030	1937	1937	1937	1937	0
60	20241113	194500	27476030	1937	1937	1937	1937	0
61	20241113	194400	27476030	1937	1937	1937	1937	0
62	20241113	194300	27476030	1937	1937	1937	1937	260
63	20241113	194200	27476030	1937	1937	1937	1937	0
64	20241113	194100	27476030	1937	1937	1937	1937	0
65	20241113	194000	27476030	1937	1937	1937	1937	0
66	20241113	193900	27476030	1937	1937	1937	1937	0
67	20241113	193800	27476030	1937	1937	1937	1937	0
68	20241113	193700	27476030	1937	1937	1937	1937	0
69	20241113	193600	27476030	1937	1937	1937	1937	0
70	20241113	193500	27476030	1937	1937	1937	1937	0
71	20241113	193400	27476030	1937	1937	1937	1937	0
72	20241113	193300	27476030	1937	1937	1937	1937	0
73	20241113	193200	27476030	1937	1937	1937	1937	0
74	20241113	193100	27476030	1937	1937	1937	1937	0
75	20241113	193000	27476030	1937	1937	1937	1937	0
76	20241113	192900	27476030	1937	1937	1937	1937	0
77	20241113	192800	27476030	1937	1937	1937	1937	0
78	20241113	192700	27476030	1937	1937	1937	1937	0
79	20241113	192600	27476030	1937	1937	1937	1937	0
80	20241113	192500	27476030	1937	1937	1937	1937	0
81	20241113	192400	27476030	1937	1937	1937	1937	0
82	20241113	192300	27476030	1937	1937	1937	1937	0
83	20241113	192200	27476030	1937	1937	1937	1937	0
84	20241113	192100	27476030	1937	1937	1937	1937	0
85	20241113	192000	27476030	1937	1937	1937	1937	0
86	20241113	191900	27476030	1937	1937	1937	1937	0
87	20241113	191800	27476030	1937	1937	1937	1937	0
88	20241113	191700	27476030	1937	1937	1937	1937	0
89	20241113	191600	27476030	1937	1937	1937	1937	0
90	20241113	191500	27476030	1937	1937	1937	1937	0
91	20241113	191400	27476030	1937	1937	1937	1937	0
92	20241113	191300	27476030	1937	1937	1937	1937	260
93	20241113	191200	27476030	1937	1937	1937	1937	0
94	20241113	191100	27476030	1937	1937	1937	1937	0
95	20241113	191000	27476030	1937	1937	1937	1937	0
96	20241113	190900	27476030	1937	1937	1937	1937	0
97	20241113	190800	27476030	1937	1937	1937	1937	0
98	20241113	190700	27476030	1937	1937	1937	1937	0
99	20241113	190600	27476030	1937	1937	1937	1937	0
100	20241113	190500	27476030	1937	1937	1937	1937	0
101	20241113	190400	27476030	1937	1937	1937	1937	0
102	20241113	190300	27476030	1937	1937	1937	1937	0
103	20241113	190200	27476030	1937	1937	1937	1937	0
104	20241113	190100	27476030	1937	1937	1937	1937	0
105	20241113	190000	27476030	1937	1937	1937	1937	0
106	20241113	185900	27476030	1937	1937	1937	1937	0
107	20241113	185800	27476030	1937	1937	1937	1937	0
108	20241113	185700	27476030	1937	1937	1937	1937	0
109	20241113	185600	27476030	1937	1937	1937	1937	0
110	20241113	185500	27476030	1937	1937	1937	1937	0
111	20241113	185400	27476030	1937	1937	1937	1937	0
112	20241113	185300	27476030	1937	1937	1937	1937	0
113	20241113	185200	27476030	1937	1937	1937	1937	0
114	20241113	185100	27476030	1937	1937	1937	1937	0
115	20241113	185000	27476030	1937	1937	1937	1937	0
116	20241113	184900	27476030	1937	1937	1937	1937	0
117	20241113	184800	27476030	1937	1937	1937	1937	0
118	20241113	184700	27476030	1937	1937	1937	1937	0
119	20241113	184600	27476030	1937	1937	1937	1937	0
120	20241113	184500	27476030	1937	1937	1937	1937	0
121	20241113	184400	27476030	1937	1937	1937	1937	0
122	20241113	184300	27476030	1937	1937	1937	1937	260
123	20241113	184200	27476030	1937	1937	1937	1937	0
124	20241113	184100	27476030	1937	1937	1937	1937	0
125	20241113	184000	27476030	1937	1937	1937	1937	0
126	20241113	183900	27476030	1937	1937	1937	1937	0
127	20241113	183800	27476030	1937	1937	1937	1937	0
128	20241113	183700	27476030	1937	1937	1937	1937	0
129	20241113	183600	27476030	1937	1937	1937	1937	0
130	20241113	183500	27476030	1937	1937	1937	1937	0
131	20241113	183400	27476030	1937	1937	1937	1937	0
132	20241113	183300	27476030	1937	1937	1937	1937	0
133	20241113	183200	27476030	1937	1937	1937	1937	0
134	20241113	183100	27476030	1937	1937	1937	1937	0
135	20241113	183000	27476030	1937	1937	1937	1937	0
136	20241113	182900	27476030	1937	1937	1937	1937	0
137	20241113	182800	27476030	1937	1937	1937	1937	0
138	20241113	182700	27476030	1937	1937	1937	1937	0
139	20241113	182600	27476030	1937	1937	1937	1937	0
140	20241113	182500	27476030	1937	1937	1937	1937	0
141	20241113	182400	27476030	1937	1937	1937	1937	0
142	20241113	182300	27476030	1937	1937	1937	1937	0
143	20241113	182200	27476030	1937	1937	1937	1937	0
144	20241113	182100	27476030	1937	1937	1937	1937	0
145	20241113	182000	27476030	1937	1937	1937	1937	0
146	20241113	181900	27476030	1937	1937	1937	1937	0
147	20241113	181800	27476030	1937	1937	1937	1937	0
148	20241113	181700	27476030	1937	1937	1937	1937	0
149	20241113	181600	27476030	1937	1937	1937	1937	0
150	20241113	181500	27476030	1937	1937	1937	1937	0
151	20241113	181400	27476030	1937	1937	1937	1937	0
152	20241113	181300	27476030	1937	1937	1937	1937	260
153	20241113	181200	27476030	1937	1937	1937	1937	0
154	20241113	181100	27476030	1937	1937	1937	1937	0
155	20241113	181000	27476030	1937	1937	1937	1937	0
156	20241113	180900	27476030	1937	1937	1937	1937	0
157	20241113	180800	27476030	1937	1937	1937	1937	0
158	20241113	180700	27476030	1937	1937	1937	1937	0
159	20241113	180600	27476030	1937	1937	1937	1937	0
160	20241113	180500	27476030	1937	1937	1937	1937	0
161	20241113	180400	27476030	1937	1937	1937	1937	0
162	20241113	180300	27476030	1937	1937	1937	1937	0
163	20241113	180200	27476030	1937	1937	1937	1937	0
164	20241113	180100	27476030	1937	1937	1937	1937	0
165	20241113	180000	27476030	1937	1937	1937	1937	0
166	20241113	175900	27476030	1937	1937	1937	1937	0
167	20241113	175800	27476030	1937	1937	1937	1937	0
168	20241113	175700	27476030	1937	1937	1937	1937	0
169	20241113	175600	27476030	1937	1937	1937	1937	0
170	20241113	175500	27476030	1937	1937	1937	1937	0
171	20241113	175400	27476030	1937	1937	1937	1937	0
172	20241113	175300	27476030	1937	1937	1937	1937	0
173	20241113	175200	27476030	1937	1937	1937	1937	0
174	20241113	175100	27476030	1937	1937	1937	1937	0
175	20241113	175000	27476030	1937	1937	1937	1937	0
176	20241113	174900	27476030	1937	1937	1937	1937	0
177	20241113	174800	27476030	1937	1937	1937	1937	0
178	20241113	174700	27476030	1937	1937	1937	1937	0
179	20241113	174600	27476030	1937	1937	1937	1937	0
180	20241113	174500	27476030	1937	1937	1937	1937	0
181	20241113	174400	27476030	1937	1937	1937	1937	0
182	20241113	174300	27476030	1937	1937	1937	1937	260
183	20241113	174200	27476030	1937	1937	1937	1937	0
184	20241113	174100	27476030	1937	1937	1937	1937	0
185	20241113	174000	27476030	1937	1937	1937	1937	0
186	20241113	173900	27476030	1937	1937	1937	1937	0
187	20241113	173800	27476030	1937	1937	1937	1937	0
188	20241113	173700	27476030	1937	1937	1937	1937	0
189	20241113	173600	27476030	1937	1937	1937	1937	0
190	20241113	173500	27476030	1937	1937	1937	1937	0
191	20241113	173400	27476030	1937	1937	1937	1937	0
192	20241113	173300	27476030	1937	1937	1937	1937	0
193	20241113	173200	27476030	1937	1937	1937	1937	0
194	20241113	173100	27476030	1937	1937	1937	1937	0
195	20241113	173000	27476030	1937	1937	1937	1937	0
196	20241113	172900	27476030	1937	1937	1937	1937	0
197	20241113	172800	27476030	1937	1937	1937	1937	0
198	20241113	172700	27476030	1937	1937	1937	1937	0
199	20241113	172600	27476030	1937	1937	1937	1937	0
200	20241113	172500	27476030	1937	1937	1937	1937	0
201	20241113	172400	27476030	1937	1937	1937	1937	0
202	20241113	172300	27476030	1937	1937	1937	1937	0
203	20241113	172200	27476030	1937	1937	1937	1937	0
204	20241113	172100	27476030	1937	1937	1937	1937	0
205	20241113	172000	27476030	1937	1937	1937	1937	0
206	20241113	171900	27476030	1937	1937	1937	1937	0
207	20241113	171800	27476030	1937	1937	1937	1937	0
208	20241113	171700	27476030	1937	1937	1937	1937	0
209	20241113	171600	27476030	1937	1937	1937	1937	0
210	20241113	171500	27476030	1937	1937	1937	1937	0
211	20241113	171400	27476030	1937	1937	1937	1937	0
212	20241113	171300	27476030	1937	1937	1937	1937	260
213	20241113	171200	27476030	1937	1937	1937	1937	0
214	20241113	171100	27476030	1937	1937	1937	1937	0
215	20241113	171000	27476030	1937	1937	1937	1937	0
216	20241113	170900	27476030	1937	1937	1937	1937	0
217	20241113	170800	27476030	1937	1937	1937	1937	0
218	20241113	170700	27476030	1937	1937	1937	1937	0
219	20241113	170600	27476030	1937	1937	1937	1937	0
220	20241113	170500	27476030	1937	1937	1937	1937	0
221	20241113	170400	27476030	1937	1937	1937	1937	0
222	20241113	170300	27476030	1937	1937	1937	1937	0
223	20241113	170200	27476030	1937	1937	1937	1937	0
224	20241113	170100	27476030	1937	1937	1937	1937	0
225	20241113	170000	27476030	1937	1937	1937	1937	0
226	20241113	165900	27476030	1937	1937	1937	1937	0
227	20241113	165800	27476030	1937	1937	1937	1937	0
228	20241113	165700	27476030	1937	1937	1937	1937	0
229	20241113	165600	27476030	1937	1937	1937	1937	0
230	20241113	165500	27476030	1937	1937	1937	1937	0
231	20241113	165400	27476030	1937	1937	1937	1937	0
232	20241113	165300	27476030	1937	1937	1937	1937	0
233	20241113	165200	27476030	1937	1937	1937	1937	0
234	20241113	165100	27476030	1937	1937	1937	1937	0
235	20241113	165000	27476030	1937	1937	1937	1937	0
236	20241113	164900	27476030	1937	1937	1937	1937	0
237	20241113	164800	27476030	1937	1937	1937	1937	0
238	20241113	164700	27476030	1937	1937	1937	1937	0
239	20241113	164600	27476030	1937	1937	1937	1937	0
240	20241113	164500	27476030	1937	1937	1937	1937	0
241	20241113	164400	27476030	1937	1937	1937	1937	0
242	20241113	164300	27476030	1937	1937	1937	1937	260
243	20241113	164200	27476030	1937	1937	1937	1937	0
244	20241113	164100	27476030	1937	1937	1937	1937	0
245	20241113	164000	27476030	1937	1937	1937	1937	0
246	20241113	163900	27476030	1937	1937	1937	1937	0
247	20241113	163800	27476030	1937	1937	1937	1937	0
248	20241113	163700	27476030	1937	1937	1937	1937	0
249	20241113	163600	27476030	1937	1937	1937	1937	0
250	20241113	163500	27476030	1937	1937	1937	1937	0
251	20241113	163400	27476030	1937	1937	1937	1937	0
252	20241113	163300	27476030	1937	1937	1937	1937	0
253	20241113	163200	27476030	1937	1937	1937	1937	0
254	20241113	163100	27476030	1937	1937	1937	1937	0
255	20241113	163000	27476030	1937	1937	1937	1937	0
256	20241113	162900	27476030	1937	1937	1937	1937	0
257	20241113	162800	27476030	1937	1937	1937	1937	0
258	20241113	162700	27476030	1937	1937	1937	1937	0
259	20241113	162600	27476030	1937	1937	1937	1937	0
260	20241113	162500	27476030	1937	1937	1937	1937	0
261	20241113	162400	27476030	1937	1937	1937	1937	0
262	20241113	162300	27476030	1937	1937	1937	1937	0
263	20241113	162200	27476030	1937	1937	1937	1937	0
264	20241113	162100	27476030	1937	1937	1937	1937	0
265	20241113	162000	27476030	1937	1937	1937	1937	0
266	20241113	161900	27476030	1937	1937	1937	1937	0
267	20241113	161800	27476030	1937	1937	1937	1937	0
268	20241113	161700	27476030	1937	1937	1937	1937	0
269	20241113	161600	27476030	1937	1937	1937	1937	0
270	20241113	161500	27476030	1937	1937	1937	1937	0
271	20241113	161400	27476030	1937	1937	1937	1937	0
272	20241113	161300	27476030	1937	1937	1937	1937	260
273	20241113	161200	27476030	1937	1937	1937	1937	0
274	20241113	161100	27476030	1937	1937	1937	1937	0
275	20241113	161000	27476030	1937	1937	1937	1937	0
276	20241113	160900	27476030	1937	1937	1937	1937	0
277	20241113	160800	27476030	1937	1937	1937	1937	0
278	20241113	160700	27476030	1937	1937	1937	1937	0
279	20241113	160600	27476030	1937	1937	1937	1937	0
280	20241113	160500	27476030	1937	1937	1937	1937	0
281	20241113	160400	27476030	1937	1937	1937	1937	0
282	20241113	160300	27476030	1937	1937	1937	1937	0
283	20241113	160200	27476030	1937	1937	1937	1937	0
284	20241113	160100	27476030	1937	1937	1937	1937	0
285	20241113	160000	27476030	1937	1937	1937	1937	0
286	20241113	155900	27476030	1937	1937	1937	1937	0
287	20241113	155800	27476030	1937	1937	1937	1937	0
288	20241113	155700	27476030	1937	1937	1937	1937	0
289	20241113	155600	27476030	1937	1937	1937	1937	0
290	20241113	155500	27476030	1937	1937	1937	1937	0
291	20241113	155400	27476030	1937	1937	1937	1937	0
292	20241113	155300	27476030	1937	1937	1937	1937	0
293	20241113	155200	27476030	1937	1937	1937	1937	0
294	20241113	155100	27476030	1937	1937	1937	1937	0
295	20241113	155000	27476030	1937	1937	1937	1937	0
296	20241113	154900	27476030	1937	1937	1937	1937	0
297	20241113	154800	27476030	1937	1937	1937	1937	0
298	20241113	154700	27476030	1937	1937	1937	1937	0
299	20241113	154600	27476030	1937	1937	1937	1937	0
300	20241113	154500	27476030	1937	1937	1937	1937	0
301	20241113	154400	27476030	1937	1937	1937	1937	0
302	20241113	154300	27476030	1937	1937	1937	1937	260
303	20241113	154200	27476030	1937	1937	1937	1937	0
304	20241113	154100	27476030	1937	1937	1937	1937	0
305	20241113	154000	27476030	1937	1937	1937	1937	0
306	20241113	153900	27476030	1937	1937	1937	1937	0
307	20241113	153800	27476030	1937	1937	1937	1937	0
308	20241113	153700	27476030	1937	1937	1937	1937	0
309	20241113	153600	27476030	1937	1937	1937	1937	0
310	20241113	153500	27476030	1937	1937	1937	1937	0
311	20241113	153400	27476030	1937	1937	1937	1937	0
312	20241113	153300	27476030	1937	1937	1937	1937	0
313	20241113	153200	27476030	1937	1937	1937	1937	0
314	20241113	153100	27476030	1937	1937	1937	1937	0
315	20241113	153000	27476030	1937	1937	1937	1937	260
316	20241113	152900	26972410	1929	1929	1929	1929	0
317	20241113	152800	26972410	1929	1929	1929	1929	0
318	20241113	152700	26972410	1929	1929	1929	1929	0
319	20241113	152600	26972410	1929	1929	1929	1929	0
320	20241113	152500	26972410	1929	1929	1929	1929	0
321	20241113	152400	26972410	1929	1929	1929	1929	0
322	20241113	152300	26972410	1929	1929	1929	1929	0
323	20241113	152200	26972410	1929	1929	1929	1929	0
324	20241113	152100	26972410	1929	1929	1929	1929	0
325	20241113	152000	26972410	1929	1929	1929	1929	0
326	20241113	151900	26972410	1929	1929	1929	1929	1
327	20241113	151800	26970481	1937	1928	1937	1928	5
328	20241113	151700	26960806	1937	1937	1937	1937	0
329	20241113	151600	26960806	1937	1937	1937	1937	0
330	20241113	151500	26960806	1937	1936	1937	1936	18
331	20241113	151400	26925941	1928	1928	1928	1928	1
332	20241113	151300	26924013	1938	1938	1938	1938	0
333	20241113	151200	26924013	1938	1938	1938	1938	0
334	20241113	151100	26924013	1938	1938	1938	1938	0
335	20241113	151000	26924013	1938	1938	1938	1938	0
336	20241113	150900	26924013	1938	1938	1938	1938	0
337	20241113	150800	26924013	1938	1938	1938	1938	0
338	20241113	150700	26924013	1938	1938	1938	1938	2
339	20241113	150600	26920137	1938	1938	1938	1938	0
340	20241113	150500	26920137	1938	1938	1938	1938	0
341	20241113	150400	26920137	1938	1938	1938	1938	0
342	20241113	150300	26920137	1938	1938	1938	1938	10
343	20241113	150200	26900757	1938	1938	1938	1938	0
344	20241113	150100	26900757	1938	1938	1938	1938	0
345	20241113	150000	26900757	1938	1938	1938	1938	0
346	20241113	145900	26900757	1938	1938	1938	1938	0
347	20241113	145800	26900757	1938	1927	1938	1927	72
348	20241113	145700	26761233	1938	1938	1938	1938	0
349	20241113	145600	26761233	1938	1937	1938	1937	2
350	20241113	145500	26757358	1938	1938	1938	1938	0
351	20241113	145400	26757358	1938	1937	1938	1926	12
352	20241113	145300	26734115	1926	1926	1926	1926	0
353	20241113	145200	26734115	1926	1926	1926	1926	1
354	20241113	145100	26732189	1938	1938	1938	1938	0
355	20241113	145000	26732189	1938	1938	1938	1938	0
356	20241113	144900	26732189	1938	1938	1938	1938	0
357	20241113	144800	26732189	1938	1938	1938	1938	0
358	20241113	144700	26732189	1938	1938	1938	1938	0
359	20241113	144600	26732189	1938	1938	1938	1938	0
360	20241113	144500	26732189	1938	1938	1938	1938	0
361	20241113	144400	26732189	1938	1938	1938	1938	0
362	20241113	144300	26732189	1938	1938	1938	1938	0
363	20241113	144200	26732189	1938	1938	1938	1938	0
364	20241113	144100	26732189	1938	1938	1938	1938	0
365	20241113	144000	26732189	1938	1938	1938	1938	0
366	20241113	143900	26732189	1938	1938	1938	1938	0
367	20241113	143800	26732189	1938	1938	1938	1938	0
368	20241113	143700	26732189	1938	1938	1938	1938	0
369	20241113	143600	26732189	1938	1938	1938	1938	0
370	20241113	143500	26732189	1938	1938	1938	1938	0
371	20241113	143400	26732189	1938	1938	1938	1938	2
372	20241113	143300	26728313	1936	1936	1936	1936	1
373	20241113	143200	26726377	1938	1938	1938	1938	0
374	20241113	143100	26726377	1938	1938	1938	1938	7
375	20241113	143000	26712811	1937	1926	1937	1926	2
376	20241113	142900	26708948	1938	1938	1938	1938	0
377	20241113	142800	26708948	1938	1938	1938	1938	0
378	20241113	142700	26708948	1938	1938	1938	1938	0
379	20241113	142600	26708948	1938	1938	1938	1938	0
380	20241113	142500	26708948	1938	1938	1938	1938	0
381	20241113	142400	26708948	1938	1938	1938	1938	0
382	20241113	142300	26708948	1938	1938	1938	1938	0
383	20241113	142200	26708948	1938	1938	1938	1938	0
384	20241113	142100	26708948	1938	1937	1938	1937	4
385	20241113	142000	26701198	1938	1937	1938	1925	17
386	20241113	141900	26668286	1925	1925	1925	1925	2
387	20241113	141800	26664436	1937	1937	1937	1937	5
388	20241113	141700	26654751	1938	1938	1938	1938	0
389	20241113	141600	26654751	1938	1937	1938	1937	3
390	20241113	141500	26648939	1938	1938	1938	1938	0
391	20241113	141400	26648939	1938	1938	1938	1938	0
392	20241113	141300	26648939	1938	1937	1938	1937	8
393	20241113	141200	26633439	1938	1938	1938	1938	0
394	20241113	141100	26633439	1938	1936	1938	1936	9
395	20241113	141000	26616007	1938	1938	1938	1938	0
396	20241113	140900	26616007	1938	1938	1938	1938	0
397	20241113	140800	26616007	1938	1938	1938	1938	0
398	20241113	140700	26616007	1938	1938	1938	1938	0
399	20241113	140600	26616007	1938	1930	1938	1930	46
400	20241113	140500	26527003	1939	1939	1939	1939	0
401	20241113	140400	26527003	1939	1939	1939	1939	0
402	20241113	140300	26527003	1939	1939	1939	1939	0
403	20241113	140200	26527003	1939	1921	1939	1920	569
404	20241113	140100	25434378	1922	1927	1927	1922	447
405	20241113	140000	24574534	1939	1939	1939	1939	1
406	20241113	135900	24572595	1939	1939	1939	1939	1
407	20241113	135800	24570656	1939	1939	1939	1939	0
408	20241113	135700	24570656	1939	1939	1939	1939	0
409	20241113	135600	24570656	1939	1939	1939	1939	0
410	20241113	135500	24570656	1939	1939	1939	1939	0
411	20241113	135400	24570656	1939	1939	1939	1939	0
412	20241113	135300	24570656	1939	1939	1939	1939	0
413	20241113	135200	24570656	1939	1939	1939	1939	0
414	20241113	135100	24570656	1939	1939	1939	1939	0
415	20241113	135000	24570656	1939	1939	1939	1939	0
416	20241113	134900	24570656	1939	1939	1939	1939	0
417	20241113	134800	24570656	1939	1939	1939	1939	0
418	20241113	134700	24570656	1939	1939	1939	1939	0
419	20241113	134600	24570656	1939	1939	1939	1939	0
420	20241113	134500	24570656	1939	1939	1939	1939	0
421	20241113	134400	24570656	1939	1939	1939	1939	0
422	20241113	134300	24570656	1939	1939	1939	1939	3
423	20241113	134200	24564839	1939	1939	1939	1939	1
424	20241113	134100	24562900	1939	1937	1939	1937	85
425	20241113	134000	24398253	1937	1928	1937	1928	62
426	20241113	133900	24278402	1928	1928	1928	1928	2
427	20241113	133800	24274546	1939	1939	1939	1939	0
428	20241113	133700	24274546	1939	1939	1939	1939	0
429	20241113	133600	24274546	1939	1939	1939	1939	0
430	20241113	133500	24274546	1939	1939	1939	1939	0
431	20241113	133400	24274546	1939	1939	1939	1939	3
432	20241113	133300	24268729	1939	1939	1939	1939	151
433	20241113	133200	23975940	1939	1939	1939	1939	0
434	20241113	133100	23975940	1939	1939	1939	1939	0
435	20241113	133000	23975940	1939	1939	1939	1939	0
436	20241113	132900	23975940	1939	1939	1939	1939	0
437	20241113	132800	23975940	1939	1939	1939	1939	0
438	20241113	132700	23975940	1939	1939	1939	1939	0
439	20241113	132600	23975940	1939	1939	1939	1939	1
440	20241113	132500	23974001	1939	1939	1939	1939	0
441	20241113	132400	23974001	1939	1939	1939	1939	0
442	20241113	132300	23974001	1939	1939	1939	1939	0
443	20241113	132200	23974001	1939	1939	1939	1939	0
444	20241113	132100	23974001	1939	1939	1939	1939	0
445	20241113	132000	23974001	1939	1939	1939	1939	0
446	20241113	131900	23974001	1939	1939	1939	1939	0
447	20241113	131800	23974001	1939	1939	1939	1939	0
448	20241113	131700	23974001	1939	1938	1939	1938	5
449	20241113	131600	23964308	1939	1939	1939	1939	0
450	20241113	131500	23964308	1939	1939	1939	1939	0
451	20241113	131400	23964308	1939	1939	1939	1939	0
452	20241113	131300	23964308	1939	1939	1939	1939	0
453	20241113	131200	23964308	1939	1939	1939	1939	0
454	20241113	131100	23964308	1939	1939	1939	1939	0
455	20241113	131000	23964308	1939	1939	1939	1939	0
456	20241113	130900	23964308	1939	1939	1939	1939	0
457	20241113	130800	23964308	1939	1939	1939	1939	0
458	20241113	130700	23964308	1939	1925	1939	1925	950
459	20241113	130600	22135160	1925	1925	1925	1925	30
460	20241113	130500	22077410	1925	1925	1925	1925	0
461	20241113	130400	22077410	1925	1925	1925	1925	0
462	20241113	130300	22077410	1925	1925	1925	1925	0
463	20241113	130200	22077410	1925	1925	1925	1925	157
464	20241113	130100	21775185	1925	1925	1925	1925	31
465	20241113	130000	21715510	1925	1925	1925	1925	0
466	20241113	125900	21715510	1925	1925	1925	1925	114
467	20241113	125800	21496060	1939	1939	1939	1939	0
468	20241113	125700	21496060	1939	1939	1939	1939	0
469	20241113	125600	21496060	1939	1939	1939	1939	0
470	20241113	125500	21496060	1939	1939	1939	1939	1
471	20241113	125400	21494121	1939	1939	1939	1939	0
472	20241113	125300	21494121	1939	1939	1939	1939	0
473	20241113	125200	21494121	1939	1939	1939	1939	0
474	20241113	125100	21494121	1939	1939	1939	1939	0
475	20241113	125000	21494121	1939	1936	1939	1936	13
476	20241113	124900	21468938	1939	1919	1939	1912	193
477	20241113	124800	21097422	1939	1930	1939	1930	40
478	20241113	124700	21020042	1920	1926	1926	1920	1206
479	20241113	124600	18704306	1940	1940	1940	1940	0
480	20241113	124500	18704306	1940	1940	1940	1940	0
481	20241113	124400	18704306	1940	1940	1940	1940	0
482	20241113	124300	18704306	1940	1940	1940	1940	0
483	20241113	124200	18704306	1940	1940	1940	1940	0
484	20241113	124100	18704306	1940	1938	1940	1938	10
485	20241113	124000	18684912	1938	1934	1938	1934	20
486	20241113	123900	18646196	1923	1930	1930	1923	1200
487	20241113	123800	16335099	1940	1940	1940	1940	11
488	20241113	123700	16313759	1928	1942	1942	1928	520
489	20241113	123600	15309696	1942	1947	1947	1942	8
490	20241113	123500	15294125	1942	1942	1942	1942	3
491	20241113	123400	15288299	1950	1950	1950	1950	0
492	20241113	123300	15288299	1950	1950	1950	1950	0
493	20241113	123200	15288299	1950	1950	1950	1950	0
494	20241113	123100	15288299	1950	1950	1950	1950	0
495	20241113	123000	15288299	1950	1950	1950	1950	0
496	20241113	122900	15288299	1950	1950	1950	1950	1
497	20241113	122800	15286349	1952	1952	1952	1952	0
498	20241113	122700	15286349	1952	1952	1952	1952	0
499	20241113	122600	15286349	1952	1952	1952	1952	0
500	20241113	122500	15286349	1952	1944	1952	1944	5
501	20241113	122400	15276621	1952	1943	1952	1943	7
502	20241113	122300	15262970	1941	1945	1945	1941	42
503	20241113	122200	15181396	1956	1956	1956	1956	0
504	20241113	122100	15181396	1956	1956	1956	1956	0
505	20241113	122000	15181396	1956	1951	1956	1951	73
506	20241113	121900	15038808	1951	1950	1951	1950	55
507	20241113	121800	14931551	1951	1951	1951	1951	0
508	20241113	121700	14931551	1951	1951	1951	1951	4
509	20241113	121600	14923747	1951	1951	1951	1951	0
510	20241113	121500	14923747	1951	1951	1951	1951	0
511	20241113	121400	14923747	1951	1945	1951	1941	71
512	20241113	121300	14785834	1956	1956	1956	1956	0
513	20241113	121200	14785834	1956	1956	1956	1956	0
514	20241113	121100	14785834	1956	1956	1956	1956	0
515	20241113	121000	14785834	1956	1956	1956	1956	0
516	20241113	120900	14785834	1956	1956	1956	1956	0
517	20241113	120800	14785834	1956	1956	1956	1956	0
518	20241113	120700	14785834	1956	1956	1956	1956	0
519	20241113	120600	14785834	1956	1956	1956	1956	0
520	20241113	120500	14785834	1956	1956	1956	1956	0
521	20241113	120400	14785834	1956	1956	1956	1956	0
522	20241113	120300	14785834	1956	1956	1956	1956	0
523	20241113	120200	14785834	1956	1956	1956	1956	0
524	20241113	120100	14785834	1956	1956	1956	1956	0
525	20241113	120000	14785834	1956	1956	1956	1956	0
526	20241113	115900	14785834	1956	1950	1956	1950	2
527	20241113	115800	14781928	1956	1956	1956	1956	0
528	20241113	115700	14781928	1956	1956	1956	1956	0
529	20241113	115600	14781928	1956	1956	1956	1956	0
530	20241113	115500	14781928	1956	1956	1956	1956	0
531	20241113	115400	14781928	1956	1956	1956	1956	0
532	20241113	115300	14781928	1956	1956	1956	1956	0
533	20241113	115200	14781928	1956	1951	1956	1951	20
534	20241113	115100	14742863	1951	1951	1951	1951	0
535	20241113	115000	14742863	1951	1951	1951	1951	0
536	20241113	114900	14742863	1951	1950	1951	1950	50
537	20241113	114800	14645362	1956	1956	1956	1956	0
538	20241113	114700	14645362	1956	1947	1956	1941	49
539	20241113	114600	14550192	1947	1947	1947	1947	37
540	20241113	114500	14478153	1956	1956	1956	1956	0
541	20241113	114400	14478153	1956	1956	1956	1956	0
542	20241113	114300	14478153	1956	1956	1956	1956	0
543	20241113	114200	14478153	1956	1956	1956	1956	0
544	20241113	114100	14478153	1956	1956	1956	1956	1
545	20241113	114000	14476197	1947	1947	1947	1947	1
546	20241113	113900	14474250	1956	1956	1956	1956	0
547	20241113	113800	14474250	1956	1956	1956	1956	0
548	20241113	113700	14474250	1956	1956	1956	1956	2
549	20241113	113600	14470338	1947	1947	1947	1947	0
550	20241113	113500	14470338	1947	1947	1956	1947	9
551	20241113	113400	14452752	1956	1956	1956	1956	0
552	20241113	113300	14452752	1956	1956	1956	1956	0
553	20241113	113200	14452752	1956	1952	1956	1952	5
554	20241113	113100	14442982	1951	1951	1951	1951	1
555	20241113	113000	14441031	1956	1956	1956	1956	0
556	20241113	112900	14441031	1956	1956	1956	1956	0
557	20241113	112800	14441031	1956	1953	1956	1953	7
558	20241113	112700	14427345	1947	1947	1947	1947	0
559	20241113	112600	14427345	1947	1947	1947	1947	0
560	20241113	112500	14427345	1947	1947	1947	1947	0
561	20241113	112400	14427345	1947	1947	1947	1947	0
562	20241113	112300	14427345	1947	1947	1947	1947	0
563	20241113	112200	14427345	1947	1947	1947	1947	0
564	20241113	112100	14427345	1947	1947	1947	1947	0
565	20241113	112000	14427345	1947	1947	1947	1947	1
566	20241113	111900	14425398	1947	1947	1947	1947	0
567	20241113	111800	14425398	1947	1947	1947	1947	1
568	20241113	111700	14423451	1956	1956	1956	1956	0
569	20241113	111600	14423451	1956	1956	1956	1956	0
570	20241113	111500	14423451	1956	1956	1956	1956	0
571	20241113	111400	14423451	1956	1956	1956	1956	0
572	20241113	111300	14423451	1956	1956	1956	1956	0
573	20241113	111200	14423451	1956	1956	1956	1956	17
574	20241113	111100	14390199	1956	1956	1956	1956	0
575	20241113	111000	14390199	1956	1956	1956	1956	0
576	20241113	110900	14390199	1956	1956	1956	1956	0
577	20241113	110800	14390199	1956	1956	1956	1956	0
578	20241113	110700	14390199	1956	1956	1956	1956	0
579	20241113	110600	14390199	1956	1956	1956	1956	1
580	20241113	110500	14388243	1956	1955	1956	1955	9
581	20241113	110400	14370643	1956	1956	1956	1956	2
582	20241113	110300	14366731	1955	1956	1956	1955	102
583	20241113	110200	14167319	1956	1943	1956	1943	16
584	20241113	110100	14136077	1953	1953	1953	1953	3
585	20241113	110000	14130218	1956	1945	1956	1940	31
586	20241113	105900	14069923	1955	1955	1955	1955	0
587	20241113	105800	14069923	1955	1951	1955	1951	20
588	20241113	105700	14030855	1942	1942	1942	1942	1
589	20241113	105600	14028913	1942	1954	1954	1942	11
590	20241113	105500	14007510	1954	1950	1954	1950	19
591	20241113	105400	13970416	1949	1949	1949	1949	514
592	20241113	105300	12968630	1949	1949	1949	1949	0
593	20241113	105200	12968630	1949	1948	1949	1948	2
594	20241113	105100	12964733	1948	1948	1948	1948	0
595	20241113	105000	12964733	1948	1948	1948	1948	3
596	20241113	104900	12958889	1940	1941	1941	1940	142
597	20241113	104800	12683401	1951	1951	1951	1951	0
598	20241113	104700	12683401	1951	1951	1951	1951	0
599	20241113	104600	12683401	1951	1951	1951	1951	0
600	20241113	104500	12683401	1951	1951	1951	1951	0
601	20241113	104400	12683401	1951	1951	1951	1951	0
602	20241113	104300	12683401	1951	1951	1951	1951	0
603	20241113	104200	12683401	1951	1951	1951	1951	1
604	20241113	104100	12681450	1940	1945	1945	1940	30
605	20241113	104000	12623174	1957	1957	1957	1957	1
606	20241113	103900	12621217	1957	1957	1957	1957	0
607	20241113	103800	12621217	1957	1957	1957	1957	0
608	20241113	103700	12621217	1957	1957	1957	1957	0
609	20241113	103600	12621217	1957	1957	1957	1957	0
610	20241113	103500	12621217	1957	1957	1957	1957	0
611	20241113	103400	12621217	1957	1957	1957	1957	19
612	20241113	103300	12584034	1957	1957	1957	1957	0
613	20241113	103200	12584034	1957	1957	1957	1957	0
614	20241113	103100	12584034	1957	1957	1957	1957	0
615	20241113	103000	12584034	1957	1957	1957	1957	0
616	20241113	102900	12584034	1957	1957	1957	1957	0
617	20241113	102800	12584034	1957	1957	1957	1957	0
618	20241113	102700	12584034	1957	1954	1957	1954	125
619	20241113	102600	12339717	1954	1954	1954	1954	0
620	20241113	102500	12339717	1954	1952	1954	1952	18
621	20241113	102400	12304558	1952	1938	1952	1938	84
622	20241113	102300	12141210	1941	1941	1941	1941	0
623	20241113	102200	12141210	1941	1938	1941	1929	980
624	20241113	102100	10249726	1938	1940	1941	1938	529
625	20241113	102000	9223406	1940	1940	1940	1940	0
626	20241113	101900	9223406	1940	1940	1940	1940	0
627	20241113	101800	9223406	1940	1940	1940	1940	0
628	20241113	101700	9223406	1940	1940	1940	1940	2
629	20241113	101600	9219526	1938	1938	1938	1938	0
630	20241113	101500	9219526	1938	1939	1939	1938	19
631	20241113	101400	9182701	1940	1940	1940	1940	0
632	20241113	101300	9182701	1940	1940	1940	1940	0
633	20241113	101200	9182701	1940	1940	1940	1940	1
634	20241113	101100	9180761	1940	1940	1940	1940	0
635	20241113	101000	9180761	1940	1940	1940	1940	0
636	20241113	100900	9180761	1940	1940	1940	1940	0
637	20241113	100800	9180761	1940	1940	1940	1940	0
638	20241113	100700	9180761	1940	1940	1940	1940	56
639	20241113	100600	9072121	1940	1939	1940	1939	65
640	20241113	100500	8946025	1930	1939	1940	1930	48
641	20241113	100400	8853317	1931	1932	1932	1931	4
642	20241113	100300	8845591	1940	1939	1940	1930	37
643	20241113	100200	8773964	1940	1940	1940	1940	0
644	20241113	100100	8773964	1940	1940	1940	1940	0
645	20241113	100000	8773964	1940	1940	1940	1940	0
646	20241113	095900	8773964	1940	1940	1940	1940	0
647	20241113	095800	8773964	1940	1940	1940	1940	0
648	20241113	095700	8773964	1940	1940	1940	1940	0
649	20241113	095600	8773964	1940	1940	1940	1940	4
650	20241113	095500	8766204	1940	1940	1940	1940	0
651	20241113	095400	8766204	1940	1940	1940	1940	0
652	20241113	095300	8766204	1940	1940	1940	1940	0
653	20241113	095200	8766204	1940	1938	1940	1938	3
654	20241113	095100	8760387	1938	1940	1940	1938	3
655	20241113	095000	8754570	1940	1939	1940	1939	5
656	20241113	094900	8744874	1930	1931	1931	1930	2
657	20241113	094800	8741013	1930	1936	1936	1930	996
658	20241113	094700	6817052	1941	1941	1941	1941	0
659	20241113	094600	6817052	1941	1941	1941	1941	0
660	20241113	094500	6817052	1941	1941	1941	1941	0
661	20241113	094400	6817052	1941	1941	1941	1941	0
662	20241113	094300	6817052	1941	1941	1941	1941	0
663	20241113	094200	6817052	1941	1941	1941	1941	2
664	20241113	094100	6813170	1941	1941	1941	1941	3
665	20241113	094000	6807347	1941	1941	1941	1941	3
666	20241113	093900	6801524	1941	1941	1941	1941	0
667	20241113	093800	6801524	1941	1941	1941	1941	0
668	20241113	093700	6801524	1941	1941	1941	1941	0
669	20241113	093600	6801524	1941	1941	1941	1941	0
670	20241113	093500	6801524	1941	1941	1941	1941	0
671	20241113	093400	6801524	1941	1941	1941	1941	0
672	20241113	093300	6801524	1941	1936	1941	1935	506
673	20241113	093200	5821894	1936	1936	1936	1936	0
674	20241113	093100	5821894	1936	1936	1936	1936	50
675	20241113	093000	5725094	1939	1939	1939	1939	0
676	20241113	092900	5725094	1939	1939	1939	1939	10
677	20241113	092800	5705704	1940	1940	1940	1940	0
678	20241113	092700	5705704	1940	1940	1940	1940	0
679	20241113	092600	5705704	1940	1940	1940	1940	0
680	20241113	092500	5705704	1940	1940	1940	1940	0
681	20241113	092400	5705704	1940	1940	1940	1940	1
682	20241113	092300	5703764	1935	1935	1935	1935	0
683	20241113	092200	5703764	1935	1936	1940	1935	838
684	20241113	092100	4081385	1937	1937	1937	1937	100
685	20241113	092000	3887685	1940	1940	1940	1940	74
686	20241113	091900	3744125	1941	1941	1941	1941	0
687	20241113	091800	3744125	1941	1941	1941	1941	0
688	20241113	091700	3744125	1941	1941	1941	1941	1
689	20241113	091600	3742184	1936	1936	1936	1936	98
690	20241113	091500	3552456	1936	1937	1937	1936	202
691	20241113	091400	3161334	1938	1941	1941	1938	671
692	20241113	091300	1860837	1941	1941	1941	1941	0
693	20241113	091200	1860837	1941	1941	1941	1940	72
694	20241113	091100	1721086	1939	1939	1939	1939	1
695	20241113	091000	1719147	1939	1939	1939	1939	1
696	20241113	090900	1717208	1957	1957	1957	1957	0
697	20241113	090800	1717208	1957	1956	1957	1956	23
698	20241113	090700	1672209	1956	1940	1956	1937	324
699	20241113	090600	1044007	1940	1953	1957	1940	52
700	20241113	090500	942396	1956	1956	1956	1956	0
701	20241113	090400	942396	1956	1956	1956	1956	0
702	20241113	090300	942396	1956	1938	1956	1937	27
703	20241113	090200	890039	1958	1939	1958	1939	296
704	20241113	090100	316076	1939	1939	1939	1939	1
705	20241113	090000	314137	1958	1939	1958	1939	162