KissMeData/042510/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	193100	382812562	1938	1938	1938	1938	3347
3	20241127	193000	382812562	1938	1938	1938	1938	0
4	20241127	192900	382812562	1938	1938	1938	1938	0
5	20241127	192800	382812562	1938	1938	1938	1938	0
6	20241127	192700	382812562	1938	1938	1938	1938	0
7	20241127	192600	382812562	1938	1938	1938	1938	0
8	20241127	192500	382812562	1938	1938	1938	1938	0
9	20241127	192400	382812562	1938	1938	1938	1938	0
10	20241127	192300	382812562	1938	1938	1938	1938	0
11	20241127	192200	382812562	1938	1938	1938	1938	0
12	20241127	192100	382812562	1938	1938	1938	1938	0
13	20241127	192000	382812562	1938	1938	1938	1938	0
14	20241127	191900	382812562	1938	1938	1938	1938	0
15	20241127	191800	382812562	1938	1938	1938	1938	0
16	20241127	191700	382812562	1938	1938	1938	1938	0
17	20241127	191600	382812562	1938	1938	1938	1938	0
18	20241127	191500	382812562	1938	1938	1938	1938	0
19	20241127	191400	382812562	1938	1938	1938	1938	0
20	20241127	191300	382812562	1938	1938	1938	1938	0
21	20241127	191200	382812562	1938	1938	1938	1938	0
22	20241127	191100	382812562	1938	1938	1938	1938	0
23	20241127	191000	382812562	1938	1938	1938	1938	0
24	20241127	190900	382812562	1938	1938	1938	1938	0
25	20241127	190800	382812562	1938	1938	1938	1938	0
26	20241127	190700	382812562	1938	1938	1938	1938	0
27	20241127	190600	382812562	1938	1938	1938	1938	0
28	20241127	190500	382812562	1938	1938	1938	1938	0
29	20241127	190400	382812562	1938	1938	1938	1938	0
30	20241127	190300	382812562	1938	1938	1938	1938	0
31	20241127	190200	382812562	1938	1938	1938	1938	0
32	20241127	190100	382812562	1938	1938	1938	1938	3347
33	20241127	190000	382812562	1938	1938	1938	1938	0
34	20241127	185900	382812562	1938	1938	1938	1938	0
35	20241127	185800	382812562	1938	1938	1938	1938	0
36	20241127	185700	382812562	1938	1938	1938	1938	0
37	20241127	185600	382812562	1938	1938	1938	1938	0
38	20241127	185500	382812562	1938	1938	1938	1938	0
39	20241127	185400	382812562	1938	1938	1938	1938	0
40	20241127	185300	382812562	1938	1938	1938	1938	0
41	20241127	185200	382812562	1938	1938	1938	1938	0
42	20241127	185100	382812562	1938	1938	1938	1938	0
43	20241127	185000	382812562	1938	1938	1938	1938	0
44	20241127	184900	382812562	1938	1938	1938	1938	0
45	20241127	184800	382812562	1938	1938	1938	1938	0
46	20241127	184700	382812562	1938	1938	1938	1938	0
47	20241127	184600	382812562	1938	1938	1938	1938	0
48	20241127	184500	382812562	1938	1938	1938	1938	0
49	20241127	184400	382812562	1938	1938	1938	1938	0
50	20241127	184300	382812562	1938	1938	1938	1938	0
51	20241127	184200	382812562	1938	1938	1938	1938	0
52	20241127	184100	382812562	1938	1938	1938	1938	0
53	20241127	184000	382812562	1938	1938	1938	1938	0
54	20241127	183900	382812562	1938	1938	1938	1938	0
55	20241127	183800	382812562	1938	1938	1938	1938	0
56	20241127	183700	382812562	1938	1938	1938	1938	0
57	20241127	183600	382812562	1938	1938	1938	1938	0
58	20241127	183500	382812562	1938	1938	1938	1938	0
59	20241127	183400	382812562	1938	1938	1938	1938	0
60	20241127	183300	382812562	1938	1938	1938	1938	0
61	20241127	183200	382812562	1938	1938	1938	1938	0
62	20241127	183100	382812562	1938	1938	1938	1938	3347
63	20241127	183000	382812562	1938	1938	1938	1938	0
64	20241127	182900	382812562	1938	1938	1938	1938	0
65	20241127	182800	382812562	1938	1938	1938	1938	0
66	20241127	182700	382812562	1938	1938	1938	1938	0
67	20241127	182600	382812562	1938	1938	1938	1938	0
68	20241127	182500	382812562	1938	1938	1938	1938	0
69	20241127	182400	382812562	1938	1938	1938	1938	0
70	20241127	182300	382812562	1938	1938	1938	1938	0
71	20241127	182200	382812562	1938	1938	1938	1938	0
72	20241127	182100	382812562	1938	1938	1938	1938	0
73	20241127	182000	382812562	1938	1938	1938	1938	0
74	20241127	181900	382812562	1938	1938	1938	1938	0
75	20241127	181800	382812562	1938	1938	1938	1938	0
76	20241127	181700	382812562	1938	1938	1938	1938	0
77	20241127	181600	382812562	1938	1938	1938	1938	0
78	20241127	181500	382812562	1938	1938	1938	1938	0
79	20241127	181400	382812562	1938	1938	1938	1938	0
80	20241127	181300	382812562	1938	1938	1938	1938	0
81	20241127	181200	382812562	1938	1938	1938	1938	0
82	20241127	181100	382812562	1938	1938	1938	1938	0
83	20241127	181000	382812562	1938	1938	1938	1938	0
84	20241127	180900	382812562	1938	1938	1938	1938	0
85	20241127	180800	382812562	1938	1938	1938	1938	0
86	20241127	180700	382812562	1938	1938	1938	1938	0
87	20241127	180600	382812562	1938	1938	1938	1938	0
88	20241127	180500	382812562	1938	1938	1938	1938	0
89	20241127	180400	382812562	1938	1938	1938	1938	0
90	20241127	180300	382812562	1938	1938	1938	1938	0
91	20241127	180200	382812562	1938	1938	1938	1938	0
92	20241127	180100	382812562	1938	1938	1938	1938	3347
93	20241127	180000	382812562	1938	1938	1938	1938	0
94	20241127	175900	382812562	1938	1938	1938	1938	0
95	20241127	175800	382812562	1938	1938	1938	1938	0
96	20241127	175700	382812562	1938	1938	1938	1938	0
97	20241127	175600	382812562	1938	1938	1938	1938	0
98	20241127	175500	382812562	1938	1938	1938	1938	0
99	20241127	175400	382812562	1938	1938	1938	1938	0
100	20241127	175300	382812562	1938	1938	1938	1938	0
101	20241127	175200	382812562	1938	1938	1938	1938	0
102	20241127	175100	382812562	1938	1938	1938	1938	0
103	20241127	175000	382812562	1938	1938	1938	1938	0
104	20241127	174900	382812562	1938	1938	1938	1938	0
105	20241127	174800	382812562	1938	1938	1938	1938	0
106	20241127	174700	382812562	1938	1938	1938	1938	0
107	20241127	174600	382812562	1938	1938	1938	1938	0
108	20241127	174500	382812562	1938	1938	1938	1938	0
109	20241127	174400	382812562	1938	1938	1938	1938	0
110	20241127	174300	382812562	1938	1938	1938	1938	0
111	20241127	174200	382812562	1938	1938	1938	1938	0
112	20241127	174100	382812562	1938	1938	1938	1938	0
113	20241127	174000	382812562	1938	1938	1938	1938	0
114	20241127	173900	382812562	1938	1938	1938	1938	0
115	20241127	173800	382812562	1938	1938	1938	1938	0
116	20241127	173700	382812562	1938	1938	1938	1938	0
117	20241127	173600	382812562	1938	1938	1938	1938	0
118	20241127	173500	382812562	1938	1938	1938	1938	0
119	20241127	173400	382812562	1938	1938	1938	1938	0
120	20241127	173300	382812562	1938	1938	1938	1938	0
121	20241127	173200	382812562	1938	1938	1938	1938	0
122	20241127	173100	382812562	1938	1938	1938	1938	3347
123	20241127	173000	382812562	1938	1938	1938	1938	0
124	20241127	172900	382812562	1938	1938	1938	1938	0
125	20241127	172800	382812562	1938	1938	1938	1938	0
126	20241127	172700	382812562	1938	1938	1938	1938	0
127	20241127	172600	382812562	1938	1938	1938	1938	0
128	20241127	172500	382812562	1938	1938	1938	1938	0
129	20241127	172400	382812562	1938	1938	1938	1938	0
130	20241127	172300	382812562	1938	1938	1938	1938	0
131	20241127	172200	382812562	1938	1938	1938	1938	0
132	20241127	172100	382812562	1938	1938	1938	1938	0
133	20241127	172000	382812562	1938	1938	1938	1938	0
134	20241127	171900	382812562	1938	1938	1938	1938	0
135	20241127	171800	382812562	1938	1938	1938	1938	0
136	20241127	171700	382812562	1938	1938	1938	1938	0
137	20241127	171600	382812562	1938	1938	1938	1938	0
138	20241127	171500	382812562	1938	1938	1938	1938	0
139	20241127	171400	382812562	1938	1938	1938	1938	0
140	20241127	171300	382812562	1938	1938	1938	1938	0
141	20241127	171200	382812562	1938	1938	1938	1938	0
142	20241127	171100	382812562	1938	1938	1938	1938	0
143	20241127	171000	382812562	1938	1938	1938	1938	0
144	20241127	170900	382812562	1938	1938	1938	1938	0
145	20241127	170800	382812562	1938	1938	1938	1938	0
146	20241127	170700	382812562	1938	1938	1938	1938	0
147	20241127	170600	382812562	1938	1938	1938	1938	0
148	20241127	170500	382812562	1938	1938	1938	1938	0
149	20241127	170400	382812562	1938	1938	1938	1938	0
150	20241127	170300	382812562	1938	1938	1938	1938	0
151	20241127	170200	382812562	1938	1938	1938	1938	0
152	20241127	170100	382812562	1938	1938	1938	1938	3347
153	20241127	170000	382812562	1938	1938	1938	1938	0
154	20241127	165900	382812562	1938	1938	1938	1938	0
155	20241127	165800	382812562	1938	1938	1938	1938	0
156	20241127	165700	382812562	1938	1938	1938	1938	0
157	20241127	165600	382812562	1938	1938	1938	1938	0
158	20241127	165500	382812562	1938	1938	1938	1938	0
159	20241127	165400	382812562	1938	1938	1938	1938	0
160	20241127	165300	382812562	1938	1938	1938	1938	0
161	20241127	165200	382812562	1938	1938	1938	1938	0
162	20241127	165100	382812562	1938	1938	1938	1938	0
163	20241127	165000	382812562	1938	1938	1938	1938	0
164	20241127	164900	382812562	1938	1938	1938	1938	0
165	20241127	164800	382812562	1938	1938	1938	1938	0
166	20241127	164700	382812562	1938	1938	1938	1938	0
167	20241127	164600	382812562	1938	1938	1938	1938	0
168	20241127	164500	382812562	1938	1938	1938	1938	0
169	20241127	164400	382812562	1938	1938	1938	1938	0
170	20241127	164300	382812562	1938	1938	1938	1938	0
171	20241127	164200	382812562	1938	1938	1938	1938	0
172	20241127	164100	382812562	1938	1938	1938	1938	0
173	20241127	164000	382812562	1938	1938	1938	1938	0
174	20241127	163900	382812562	1938	1938	1938	1938	0
175	20241127	163800	382812562	1938	1938	1938	1938	0
176	20241127	163700	382812562	1938	1938	1938	1938	0
177	20241127	163600	382812562	1938	1938	1938	1938	0
178	20241127	163500	382812562	1938	1938	1938	1938	0
179	20241127	163400	382812562	1938	1938	1938	1938	0
180	20241127	163300	382812562	1938	1938	1938	1938	0
181	20241127	163200	382812562	1938	1938	1938	1938	0
182	20241127	163100	382812562	1938	1938	1938	1938	3347
183	20241127	163000	382812562	1938	1938	1938	1938	0
184	20241127	162900	382812562	1938	1938	1938	1938	0
185	20241127	162800	382812562	1938	1938	1938	1938	0
186	20241127	162700	382812562	1938	1938	1938	1938	0
187	20241127	162600	382812562	1938	1938	1938	1938	0
188	20241127	162500	382812562	1938	1938	1938	1938	0
189	20241127	162400	382812562	1938	1938	1938	1938	0
190	20241127	162300	382812562	1938	1938	1938	1938	0
191	20241127	162200	382812562	1938	1938	1938	1938	0
192	20241127	162100	382812562	1938	1938	1938	1938	0
193	20241127	162000	382812562	1938	1938	1938	1938	0
194	20241127	161900	382812562	1938	1938	1938	1938	0
195	20241127	161800	382812562	1938	1938	1938	1938	0
196	20241127	161700	382812562	1938	1938	1938	1938	0
197	20241127	161600	382812562	1938	1938	1938	1938	0
198	20241127	161500	382812562	1938	1938	1938	1938	0
199	20241127	161400	382812562	1938	1938	1938	1938	0
200	20241127	161300	382812562	1938	1938	1938	1938	0
201	20241127	161200	382812562	1938	1938	1938	1938	0
202	20241127	161100	382812562	1938	1938	1938	1938	0
203	20241127	161000	382812562	1938	1938	1938	1938	0
204	20241127	160900	382812562	1938	1938	1938	1938	0
205	20241127	160800	382812562	1938	1938	1938	1938	0
206	20241127	160700	382812562	1938	1938	1938	1938	0
207	20241127	160600	382812562	1938	1938	1938	1938	0
208	20241127	160500	382812562	1938	1938	1938	1938	0
209	20241127	160400	382812562	1938	1938	1938	1938	0
210	20241127	160300	382812562	1938	1938	1938	1938	0
211	20241127	160200	382812562	1938	1938	1938	1938	0
212	20241127	160100	382812562	1938	1938	1938	1938	3347
213	20241127	160000	382812562	1938	1938	1938	1938	0
214	20241127	155900	382812562	1938	1938	1938	1938	0
215	20241127	155800	382812562	1938	1938	1938	1938	0
216	20241127	155700	382812562	1938	1938	1938	1938	0
217	20241127	155600	382812562	1938	1938	1938	1938	0
218	20241127	155500	382812562	1938	1938	1938	1938	0
219	20241127	155400	382812562	1938	1938	1938	1938	0
220	20241127	155300	382812562	1938	1938	1938	1938	0
221	20241127	155200	382812562	1938	1938	1938	1938	0
222	20241127	155100	382812562	1938	1938	1938	1938	0
223	20241127	155000	382812562	1938	1938	1938	1938	0
224	20241127	154900	382812562	1938	1938	1938	1938	0
225	20241127	154800	382812562	1938	1938	1938	1938	0
226	20241127	154700	382812562	1938	1938	1938	1938	0
227	20241127	154600	382812562	1938	1938	1938	1938	0
228	20241127	154500	382812562	1938	1938	1938	1938	0
229	20241127	154400	382812562	1938	1938	1938	1938	0
230	20241127	154300	382812562	1938	1938	1938	1938	0
231	20241127	154200	382812562	1938	1938	1938	1938	0
232	20241127	154100	382812562	1938	1938	1938	1938	0
233	20241127	154000	382812562	1938	1938	1938	1938	0
234	20241127	153900	382812562	1938	1938	1938	1938	0
235	20241127	153800	382812562	1938	1938	1938	1938	0
236	20241127	153700	382812562	1938	1938	1938	1938	0
237	20241127	153600	382812562	1938	1938	1938	1938	0
238	20241127	153500	382812562	1938	1938	1938	1938	0
239	20241127	153400	382812562	1938	1938	1938	1938	0
240	20241127	153300	382812562	1938	1938	1938	1938	0
241	20241127	153200	382812562	1938	1938	1938	1938	0
242	20241127	153100	382812562	1938	1938	1938	1938	3347
243	20241127	153000	382812562	1938	1938	1938	1938	3347
244	20241127	152900	376326076	1922	1922	1922	1922	0
245	20241127	152800	376326076	1922	1922	1922	1922	0
246	20241127	152700	376326076	1922	1922	1922	1922	0
247	20241127	152600	376326076	1922	1922	1922	1922	0
248	20241127	152500	376326076	1922	1922	1922	1922	0
249	20241127	152400	376326076	1922	1922	1922	1922	0
250	20241127	152300	376326076	1922	1922	1922	1922	0
251	20241127	152200	376326076	1922	1922	1922	1922	0
252	20241127	152100	376326076	1922	1922	1922	1922	0
253	20241127	152000	376326076	1922	1922	1922	1922	0
254	20241127	151900	376326076	1922	1921	1922	1920	173
255	20241127	151800	375993766	1922	1922	1922	1920	125
256	20241127	151700	375753552	1924	1924	1924	1924	0
257	20241127	151600	375753552	1924	1924	1924	1921	7
258	20241127	151500	375740099	1921	1924	1924	1921	102
259	20241127	151400	375544004	1924	1924	1924	1924	1
260	20241127	151300	375542080	1919	1919	1919	1919	649
261	20241127	151200	374296649	1920	1923	1923	1920	3139
262	20241127	151100	368267002	1924	1924	1924	1924	3
263	20241127	151000	368261230	1924	1923	1924	1923	469
264	20241127	150900	367359341	1923	1925	1925	1923	505
265	20241127	150800	366387524	1925	1928	1928	1925	187
266	20241127	150700	366027546	1928	1928	1928	1925	804
267	20241127	150600	364479834	1928	1925	1928	1925	1833
268	20241127	150500	360951303	1925	1925	1925	1925	1
269	20241127	150400	360949378	1928	1926	1928	1926	101
270	20241127	150300	360754850	1927	1930	1930	1927	728
271	20241127	150200	359351709	1931	1931	1931	1931	30
272	20241127	150100	359293779	1936	1936	1936	1936	0
273	20241127	150000	359293779	1936	1936	1936	1936	515
274	20241127	145900	358296739	1938	1938	1938	1938	0
275	20241127	145800	358296739	1938	1936	1938	1928	1019
276	20241127	145700	356324097	1936	1936	1936	1930	1612
277	20241127	145600	353212331	1936	1936	1936	1936	0
278	20241127	145500	353212331	1936	1936	1936	1936	0
279	20241127	145400	353212331	1936	1936	1936	1936	0
280	20241127	145300	353212331	1936	1936	1936	1936	0
281	20241127	145200	353212331	1936	1935	1936	1935	20
282	20241127	145100	353173612	1936	1936	1936	1936	0
283	20241127	145000	353173612	1936	1936	1936	1936	0
284	20241127	144900	353173612	1936	1936	1936	1936	0
285	20241127	144800	353173612	1936	1930	1936	1930	170
286	20241127	144700	352845506	1935	1935	1936	1935	508
287	20241127	144600	351862518	1935	1935	1935	1935	610
288	20241127	144500	350682168	1935	1935	1935	1935	1
289	20241127	144400	350680233	1935	1934	1935	1934	995
290	20241127	144300	348755395	1934	1934	1934	1934	0
291	20241127	144200	348755395	1934	1933	1934	1933	207
292	20241127	144100	348355059	1934	1934	1934	1934	2
293	20241127	144000	348351191	1925	1925	1925	1925	218
294	20241127	143900	347931541	1925	1925	1925	1925	53
295	20241127	143800	347829516	1935	1935	1935	1935	0
296	20241127	143700	347829516	1935	1935	1935	1935	0
297	20241127	143600	347829516	1935	1935	1935	1935	0
298	20241127	143500	347829516	1935	1935	1935	1935	100
299	20241127	143400	347636016	1935	1935	1935	1935	0
300	20241127	143300	347636016	1935	1934	1935	1934	5
301	20241127	143200	347626343	1937	1937	1937	1937	0
302	20241127	143100	347626343	1937	1937	1937	1937	0
303	20241127	143000	347626343	1937	1932	1937	1922	1492
304	20241127	142900	344751841	1939	1939	1939	1938	756
305	20241127	142800	343285967	1940	1940	1940	1940	3826
306	20241127	142700	335863527	1929	1927	1940	1927	37130
307	20241127	142600	264107320	1927	1927	1927	1925	813
308	20241127	142500	262540823	1925	1924	1925	1922	1323
309	20241127	142400	259994370	1924	1923	1924	1923	2
310	20241127	142300	259990523	1922	1920	1922	1920	1004
311	20241127	142200	258060839	1921	1921	1921	1921	0
312	20241127	142100	258060839	1921	1921	1921	1921	0
313	20241127	142000	258060839	1921	1921	1921	1921	0
314	20241127	141900	258060839	1921	1921	1921	1921	771
315	20241127	141800	256579748	1921	1920	1921	1916	2638
316	20241127	141700	251524109	1920	1919	1920	1918	688
317	20241127	141600	250204521	1920	1920	1920	1920	2
318	20241127	141500	250200681	1921	1921	1921	1921	0
319	20241127	141400	250200681	1921	1921	1921	1921	1
320	20241127	141300	250198760	1921	1921	1921	1921	0
321	20241127	141200	250198760	1921	1921	1921	1921	0
322	20241127	141100	250198760	1921	1921	1921	1921	0
323	20241127	141000	250198760	1921	1921	1921	1921	0
324	20241127	140900	250198760	1921	1921	1922	1920	232
325	20241127	140800	249753289	1922	1922	1922	1922	0
326	20241127	140700	249753289	1922	1922	1922	1922	3
327	20241127	140600	249747523	1921	1921	1921	1921	0
328	20241127	140500	249747523	1921	1922	1922	1921	160
329	20241127	140400	249440153	1922	1922	1922	1922	0
330	20241127	140300	249440153	1922	1922	1922	1922	0
331	20241127	140200	249440153	1922	1922	1922	1922	0
332	20241127	140100	249440153	1922	1922	1922	1922	0
333	20241127	140000	249440153	1922	1922	1922	1922	900
334	20241127	135900	247710353	1922	1922	1922	1922	0
335	20241127	135800	247710353	1922	1922	1922	1922	0
336	20241127	135700	247710353	1922	1922	1922	1922	0
337	20241127	135600	247710353	1922	1922	1922	1922	72
338	20241127	135500	247571969	1922	1922	1922	1921	664
339	20241127	135400	246295764	1922	1922	1922	1922	1500
340	20241127	135300	243412764	1922	1926	1926	1922	163
341	20241127	135200	243099223	1926	1925	1926	1925	241
342	20241127	135100	242635073	1925	1925	1925	1925	2
343	20241127	135000	242631223	1927	1927	1927	1927	1
344	20241127	134900	242629296	1923	1923	1923	1923	400
345	20241127	134800	241860096	1926	1926	1926	1926	100
346	20241127	134700	241667496	1926	1925	1926	1925	4
347	20241127	134600	241659794	1924	1924	1924	1924	0
348	20241127	134500	241659794	1924	1924	1924	1924	4
349	20241127	134400	241652098	1923	1923	1923	1923	2
350	20241127	134300	241648252	1924	1924	1924	1924	381
351	20241127	134200	240915208	1924	1925	1925	1924	120
352	20241127	134100	240684310	1926	1926	1926	1926	0
353	20241127	134000	240684310	1926	1926	1926	1926	0
354	20241127	133900	240684310	1926	1926	1926	1926	1
355	20241127	133800	240682384	1925	1928	1928	1925	6
356	20241127	133700	240670828	1928	1928	1928	1928	3
357	20241127	133600	240665044	1930	1930	1930	1930	0
358	20241127	133500	240665044	1930	1930	1930	1930	51
359	20241127	133400	240566614	1930	1930	1930	1930	100
360	20241127	133300	240373614	1930	1925	1930	1925	3
361	20241127	133200	240367829	1930	1930	1930	1930	2
362	20241127	133100	240363969	1928	1928	1928	1928	48
363	20241127	133000	240271425	1931	1931	1931	1931	1
364	20241127	132900	240269494	1930	1930	1930	1930	80
365	20241127	132800	240115094	1931	1931	1931	1931	100
366	20241127	132700	239921994	1928	1928	1928	1928	500
367	20241127	132600	238957994	1931	1931	1931	1931	5
368	20241127	132500	238948339	1928	1931	1931	1928	1745
369	20241127	132400	235578747	1931	1931	1931	1931	3
370	20241127	132300	235572954	1928	1930	1930	1928	2649
371	20241127	132200	230460488	1931	1931	1931	1931	470
372	20241127	132100	229552918	1931	1931	1931	1931	1
373	20241127	132000	229550987	1931	1931	1931	1931	0
374	20241127	131900	229550987	1931	1931	1931	1931	480
375	20241127	131800	228624107	1932	1932	1932	1932	0
376	20241127	131700	228624107	1932	1932	1933	1932	336
377	20241127	131600	227974701	1933	1931	1933	1931	125
378	20241127	131500	227733314	1932	1932	1932	1932	0
379	20241127	131400	227733314	1932	1932	1932	1932	0
380	20241127	131300	227733314	1932	1933	1933	1928	2332
381	20241127	131200	223225889	1933	1928	1933	1928	7187
382	20241127	131100	209341104	1928	1925	1928	1925	2871
383	20241127	131000	203808809	1926	1926	1926	1926	4
384	20241127	130900	203801105	1925	1925	1925	1925	1
385	20241127	130800	203799180	1926	1926	1926	1926	52
386	20241127	130700	203699028	1926	1926	1926	1926	0
387	20241127	130600	203699028	1926	1926	1926	1926	0
388	20241127	130500	203699028	1926	1926	1926	1926	30
389	20241127	130400	203641248	1927	1927	1927	1927	50
390	20241127	130300	203544898	1927	1927	1927	1927	180
391	20241127	130200	203198038	1927	1927	1927	1927	857
392	20241127	130100	201546599	1927	1927	1927	1927	0
393	20241127	130000	201546599	1927	1924	1927	1924	777
394	20241127	125900	200051203	1924	1925	1925	1924	3
395	20241127	125800	200045429	1925	1922	1925	1921	2003
396	20241127	125700	196196154	1925	1925	1925	1925	0
397	20241127	125600	196196154	1925	1925	1925	1925	1
398	20241127	125500	196194229	1924	1924	1924	1924	108
399	20241127	125400	195986437	1920	1924	1924	1920	13
400	20241127	125300	195961465	1924	1922	1924	1922	1635
401	20241127	125200	192817552	1922	1922	1922	1922	900
402	20241127	125100	191087752	1922	1922	1922	1922	0
403	20241127	125000	191087752	1922	1922	1922	1922	731
404	20241127	124900	189682770	1922	1922	1922	1922	0
405	20241127	124800	189682770	1922	1922	1922	1922	5
406	20241127	124700	189673160	1915	1920	1920	1915	650
407	20241127	124600	188427660	1923	1923	1923	1923	0
408	20241127	124500	188427660	1923	1920	1923	1920	3324
409	20241127	124400	182042403	1920	1920	1920	1920	0
410	20241127	124300	182042403	1920	1920	1920	1920	0
411	20241127	124200	182042403	1920	1920	1920	1920	0
412	20241127	124100	182042403	1920	1920	1920	1920	0
413	20241127	124000	182042403	1920	1920	1920	1920	0
414	20241127	123900	182042403	1920	1920	1920	1920	30
415	20241127	123800	181984803	1921	1921	1921	1921	0
416	20241127	123700	181984803	1921	1921	1921	1921	0
417	20241127	123600	181984803	1921	1921	1921	1921	0
418	20241127	123500	181984803	1921	1921	1921	1921	0
419	20241127	123400	181984803	1921	1921	1921	1921	0
420	20241127	123300	181984803	1921	1921	1921	1921	0
421	20241127	123200	181984803	1921	1921	1921	1921	2
422	20241127	123100	181980961	1921	1919	1921	1919	392
423	20241127	123000	181228688	1919	1919	1919	1919	200
424	20241127	122900	180844888	1919	1914	1919	1914	2560
425	20241127	122800	175937304	1914	1913	1914	1913	6
426	20241127	122700	175925825	1912	1912	1912	1912	0
427	20241127	122600	175925825	1912	1912	1912	1912	0
428	20241127	122500	175925825	1912	1912	1912	1912	702
429	20241127	122400	174583601	1912	1912	1912	1912	3
430	20241127	122300	174577865	1911	1911	1911	1911	0
431	20241127	122200	174577865	1911	1910	1911	1910	50
432	20241127	122100	174482319	1910	1910	1910	1910	1
433	20241127	122000	174480409	1910	1910	1910	1910	0
434	20241127	121900	174480409	1910	1910	1910	1910	0
435	20241127	121800	174480409	1910	1910	1910	1910	1
436	20241127	121700	174478499	1906	1906	1906	1906	0
437	20241127	121600	174478499	1906	1906	1906	1906	132
438	20241127	121500	174226907	1905	1905	1905	1905	0
439	20241127	121400	174226907	1905	1905	1905	1905	0
440	20241127	121300	174226907	1905	1905	1905	1905	20
441	20241127	121200	174188807	1916	1916	1916	1916	0
442	20241127	121100	174188807	1916	1916	1916	1916	0
443	20241127	121000	174188807	1916	1916	1916	1916	0
444	20241127	120900	174188807	1916	1916	1916	1916	0
445	20241127	120800	174188807	1916	1916	1916	1916	0
446	20241127	120700	174188807	1916	1914	1916	1914	6748
447	20241127	120600	161273133	1914	1914	1914	1914	0
448	20241127	120500	161273133	1914	1917	1917	1914	1604
449	20241127	120400	158202715	1918	1918	1918	1918	0
450	20241127	120300	158202715	1918	1918	1918	1918	1
451	20241127	120200	158200797	1914	1917	1917	1914	4500
452	20241127	120100	149585985	1919	1919	1919	1919	0
453	20241127	120000	149585985	1919	1919	1919	1919	0
454	20241127	115900	149585985	1919	1919	1919	1919	0
455	20241127	115800	149585985	1919	1919	1919	1919	0
456	20241127	115700	149585985	1919	1919	1919	1919	0
457	20241127	115600	149585985	1919	1919	1919	1919	0
458	20241127	115500	149585985	1919	1919	1919	1919	0
459	20241127	115400	149585985	1919	1919	1919	1919	0
460	20241127	115300	149585985	1919	1919	1919	1919	0
461	20241127	115200	149585985	1919	1919	1919	1919	8
462	20241127	115100	149570633	1919	1919	1919	1919	0
463	20241127	115000	149570633	1919	1919	1919	1919	0
464	20241127	114900	149570633	1919	1919	1919	1919	0
465	20241127	114800	149570633	1919	1919	1919	1919	0
466	20241127	114700	149570633	1919	1917	1919	1917	131
467	20241127	114600	149319348	1919	1919	1919	1919	0
468	20241127	114500	149319348	1919	1919	1919	1919	0
469	20241127	114400	149319348	1919	1919	1919	1919	5
470	20241127	114300	149309753	1919	1919	1919	1919	0
471	20241127	114200	149309753	1919	1919	1919	1919	1
472	20241127	114100	149307834	1920	1920	1920	1920	0
473	20241127	114000	149307834	1920	1920	1920	1920	0
474	20241127	113900	149307834	1920	1920	1920	1920	247
475	20241127	113800	148833594	1921	1921	1921	1921	10
476	20241127	113700	148814384	1921	1921	1921	1921	1
477	20241127	113600	148812463	1923	1922	1923	1922	2
478	20241127	113500	148808618	1920	1920	1920	1920	804
479	20241127	113400	147264938	1921	1921	1921	1921	90
480	20241127	113300	147092048	1922	1922	1922	1922	0
481	20241127	113200	147092048	1922	1922	1922	1922	0
482	20241127	113100	147092048	1922	1921	1922	1921	618
483	20241127	113000	145904262	1921	1921	1921	1921	0
484	20241127	112900	145904262	1921	1921	1921	1921	4
485	20241127	112800	145896578	1921	1921	1921	1921	500
486	20241127	112700	144936078	1921	1921	1921	1921	0
487	20241127	112600	144936078	1921	1921	1921	1921	0
488	20241127	112500	144936078	1921	1921	1921	1921	0
489	20241127	112400	144936078	1921	1921	1921	1921	0
490	20241127	112300	144936078	1921	1921	1921	1921	0
491	20241127	112200	144936078	1921	1921	1921	1921	0
492	20241127	112100	144936078	1921	1921	1921	1921	6
493	20241127	112000	144924552	1921	1920	1921	1920	6
494	20241127	111900	144913027	1922	1922	1922	1922	0
495	20241127	111800	144913027	1922	1922	1922	1922	0
496	20241127	111700	144913027	1922	1922	1922	1922	0
497	20241127	111600	144913027	1922	1922	1922	1922	0
498	20241127	111500	144913027	1922	1922	1922	1922	118
499	20241127	111400	144686231	1922	1922	1922	1922	0
500	20241127	111300	144686231	1922	1922	1922	1922	0
501	20241127	111200	144686231	1922	1922	1922	1922	0
502	20241127	111100	144686231	1922	1922	1922	1922	0
503	20241127	111000	144686231	1922	1921	1922	1921	16
504	20241127	110900	144655494	1920	1920	1920	1920	1000
505	20241127	110800	142735494	1920	1920	1920	1920	1
506	20241127	110700	142733574	1916	1916	1916	1916	0
507	20241127	110600	142733574	1916	1916	1916	1916	0
508	20241127	110500	142733574	1916	1916	1916	1916	0
509	20241127	110400	142733574	1916	1916	1916	1916	0
510	20241127	110300	142733574	1916	1916	1916	1916	100
511	20241127	110200	142541974	1916	1916	1916	1916	1
512	20241127	110100	142540058	1915	1915	1915	1915	0
513	20241127	110000	142540058	1915	1915	1915	1915	316
514	20241127	105900	141934918	1915	1914	1915	1914	2077
515	20241127	105800	137958286	1914	1914	1914	1914	20
516	20241127	105700	137920006	1914	1914	1914	1914	0
517	20241127	105600	137920006	1914	1914	1914	1914	0
518	20241127	105500	137920006	1914	1913	1914	1913	408
519	20241127	105400	137139290	1914	1914	1914	1914	0
520	20241127	105300	137139290	1914	1914	1914	1914	3
521	20241127	105200	137133548	1914	1914	1914	1914	40
522	20241127	105100	137056988	1914	1914	1914	1914	0
523	20241127	105000	137056988	1914	1914	1914	1914	0
524	20241127	104900	137056988	1914	1914	1914	1914	0
525	20241127	104800	137056988	1914	1914	1914	1914	17
526	20241127	104700	137024450	1906	1907	1907	1906	2
527	20241127	104600	137020637	1908	1908	1908	1908	0
528	20241127	104500	137020637	1908	1908	1908	1908	0
529	20241127	104400	137020637	1908	1908	1908	1908	570
530	20241127	104300	135933077	1908	1908	1908	1908	1
531	20241127	104200	135931169	1914	1914	1914	1914	1
532	20241127	104100	135929255	1908	1910	1910	1908	198
533	20241127	104000	135551307	1910	1910	1910	1910	0
534	20241127	103900	135551307	1910	1910	1910	1910	0
535	20241127	103800	135551307	1910	1910	1910	1910	0
536	20241127	103700	135551307	1910	1910	1910	1910	200
537	20241127	103600	135169307	1910	1910	1910	1910	744
538	20241127	103500	133748267	1910	1910	1910	1910	0
539	20241127	103400	133748267	1910	1913	1914	1910	1163
540	20241127	103300	131523379	1914	1916	1916	1914	107
541	20241127	103200	131318576	1922	1922	1922	1922	0
542	20241127	103100	131318576	1922	1922	1922	1922	0
543	20241127	103000	131318576	1922	1922	1922	1922	0
544	20241127	102900	131318576	1922	1916	1922	1916	16
545	20241127	102800	131287914	1916	1916	1916	1916	0
546	20241127	102700	131287914	1916	1916	1916	1916	0
547	20241127	102600	131287914	1916	1916	1916	1916	10
548	20241127	102500	131268754	1916	1916	1916	1916	50
549	20241127	102400	131172954	1916	1924	1924	1916	164
550	20241127	102300	130857530	1924	1923	1924	1923	27
551	20241127	102200	130805608	1924	1924	1924	1924	1
552	20241127	102100	130803684	1913	1913	1913	1913	0
553	20241127	102000	130803684	1913	1913	1913	1913	0
554	20241127	101900	130803684	1913	1914	1914	1913	20
555	20241127	101800	130765423	1913	1924	1924	1913	2
556	20241127	101700	130761586	1924	1924	1924	1924	20
557	20241127	101600	130723106	1924	1924	1924	1924	3
558	20241127	101500	130717334	1925	1924	1925	1924	53
559	20241127	101400	130615319	1926	1926	1926	1926	0
560	20241127	101300	130615319	1926	1926	1926	1926	0
561	20241127	101200	130615319	1926	1926	1926	1926	11
562	20241127	101100	130594133	1926	1926	1926	1926	100
563	20241127	101000	130401533	1926	1926	1926	1926	0
564	20241127	100900	130401533	1926	1926	1926	1926	4
565	20241127	100800	130393829	1927	1927	1927	1927	0
566	20241127	100700	130393829	1927	1927	1927	1927	0
567	20241127	100600	130393829	1927	1927	1927	1927	11
568	20241127	100500	130372632	1900	1923	1923	1900	1271
569	20241127	100400	127946890	1924	1925	1925	1924	133
570	20241127	100300	127690996	1928	1926	1928	1924	1538
571	20241127	100200	124730159	1928	1928	1928	1928	0
572	20241127	100100	124730159	1928	1928	1928	1925	513
573	20241127	100000	123741098	1928	1928	1928	1923	1007
574	20241127	095900	121799621	1928	1928	1930	1928	3364
575	20241127	095800	115312869	1928	1927	1929	1925	5509
576	20241127	095700	104690534	1926	1917	1926	1917	13993
577	20241127	095600	77782263	1921	1921	1921	1916	1009
578	20241127	095500	75844996	1917	1922	1923	1917	1761
579	20241127	095400	72458944	1923	1922	1923	1920	1374
580	20241127	095300	69818941	1923	1922	1923	1920	145
581	20241127	095200	69540219	1920	1915	1920	1915	1386
582	20241127	095100	66879699	1916	1911	1916	1911	2377
583	20241127	095000	62334322	1911	1911	1911	1911	6
584	20241127	094900	62322856	1912	1911	1912	1911	5
585	20241127	094800	62313300	1911	1901	1911	1901	2401
586	20241127	094700	57730989	1909	1908	1909	1908	104
587	20241127	094600	57532507	1908	1908	1908	1908	2
588	20241127	094500	57528691	1908	1908	1908	1908	0
589	20241127	094400	57528691	1908	1906	1908	1906	73
590	20241127	094300	57389484	1906	1906	1906	1906	1
591	20241127	094200	57387578	1906	1905	1906	1905	61
592	20241127	094100	57271360	1905	1905	1905	1905	2
593	20241127	094000	57267550	1903	1903	1903	1903	0
594	20241127	093900	57267550	1903	1899	1903	1899	191
595	20241127	093800	56904182	1895	1895	1895	1895	4
596	20241127	093700	56896602	1899	1899	1899	1899	1
597	20241127	093600	56894703	1895	1896	1896	1895	200
598	20241127	093500	56515699	1896	1897	1897	1896	7
599	20241127	093400	56502426	1896	1896	1896	1896	0
600	20241127	093300	56502426	1896	1896	1896	1896	0
601	20241127	093200	56502426	1896	1896	1896	1895	3331
602	20241127	093100	50186981	1896	1903	1903	1896	499
603	20241127	093000	49239949	1903	1903	1903	1903	710
604	20241127	092900	47888819	1897	1897	1897	1897	0
605	20241127	092800	47888819	1897	1902	1903	1897	3
606	20241127	092700	47883117	1902	1895	1902	1895	234
607	20241127	092600	47438427	1895	1895	1895	1895	0
608	20241127	092500	47438427	1895	1895	1896	1895	5054
609	20241127	092400	37861096	1896	1896	1896	1896	520
610	20241127	092300	36875176	1896	1909	1909	1896	499
611	20241127	092200	35929059	1896	1909	1909	1896	2
612	20241127	092100	35925254	1895	1895	1895	1895	0
613	20241127	092000	35925254	1895	1910	1910	1895	195
614	20241127	091900	35554213	1910	1910	1910	1910	300
615	20241127	091800	34981213	1910	1910	1910	1910	0
616	20241127	091700	34981213	1910	1910	1910	1910	160
617	20241127	091600	34675613	1910	1910	1910	1910	1
618	20241127	091500	34673703	1895	1895	1910	1895	1557
619	20241127	091400	31723138	1895	1911	1911	1895	749
620	20241127	091300	30299391	1911	1908	1911	1908	133
621	20241127	091200	30045584	1910	1911	1911	1910	1068
622	20241127	091100	28005245	1912	1913	1913	1912	925
623	20241127	091000	26236375	1913	1915	1915	1913	1191
624	20241127	090900	23957315	1914	1918	1918	1914	1679
625	20241127	090800	20739918	1919	1920	1920	1919	727
626	20241127	090700	19344517	1923	1921	1924	1921	670
627	20241127	090600	18057424	1924	1925	1925	1921	748
628	20241127	090500	16619808	1923	1923	1923	1923	399
629	20241127	090400	15852531	1923	1923	1923	1923	1
630	20241127	090300	15850608	1919	1924	1924	1919	460
631	20241127	090200	14966828	1924	1928	1928	1920	362
632	20241127	090100	14269228	1922	1924	1929	1922	3748
633	20241127	090000	7042153	1924	1921	1924	1911	3266