KissMeData/023440/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	190600	565683027	1905	1905	1905	1905	1026
3	20241121	190500	565683027	1905	1905	1905	1905	0
4	20241121	190400	565683027	1905	1905	1905	1905	0
5	20241121	190300	565683027	1905	1905	1905	1905	0
6	20241121	190200	565683027	1905	1905	1905	1905	0
7	20241121	190100	565683027	1905	1905	1905	1905	0
8	20241121	190000	565683027	1905	1905	1905	1905	0
9	20241121	185900	565683027	1905	1905	1905	1905	0
10	20241121	185800	565683027	1905	1905	1905	1905	0
11	20241121	185700	565683027	1905	1905	1905	1905	0
12	20241121	185600	565683027	1905	1905	1905	1905	0
13	20241121	185500	565683027	1905	1905	1905	1905	0
14	20241121	185400	565683027	1905	1905	1905	1905	0
15	20241121	185300	565683027	1905	1905	1905	1905	0
16	20241121	185200	565683027	1905	1905	1905	1905	0
17	20241121	185100	565683027	1905	1905	1905	1905	0
18	20241121	185000	565683027	1905	1905	1905	1905	0
19	20241121	184900	565683027	1905	1905	1905	1905	0
20	20241121	184800	565683027	1905	1905	1905	1905	0
21	20241121	184700	565683027	1905	1905	1905	1905	0
22	20241121	184600	565683027	1905	1905	1905	1905	0
23	20241121	184500	565683027	1905	1905	1905	1905	0
24	20241121	184400	565683027	1905	1905	1905	1905	0
25	20241121	184300	565683027	1905	1905	1905	1905	0
26	20241121	184200	565683027	1905	1905	1905	1905	0
27	20241121	184100	565683027	1905	1905	1905	1905	0
28	20241121	184000	565683027	1905	1905	1905	1905	0
29	20241121	183900	565683027	1905	1905	1905	1905	0
30	20241121	183800	565683027	1905	1905	1905	1905	0
31	20241121	183700	565683027	1905	1905	1905	1905	0
32	20241121	183600	565683027	1905	1905	1905	1905	1026
33	20241121	183500	565683027	1905	1905	1905	1905	0
34	20241121	183400	565683027	1905	1905	1905	1905	0
35	20241121	183300	565683027	1905	1905	1905	1905	0
36	20241121	183200	565683027	1905	1905	1905	1905	0
37	20241121	183100	565683027	1905	1905	1905	1905	0
38	20241121	183000	565683027	1905	1905	1905	1905	0
39	20241121	182900	565683027	1905	1905	1905	1905	0
40	20241121	182800	565683027	1905	1905	1905	1905	0
41	20241121	182700	565683027	1905	1905	1905	1905	0
42	20241121	182600	565683027	1905	1905	1905	1905	0
43	20241121	182500	565683027	1905	1905	1905	1905	0
44	20241121	182400	565683027	1905	1905	1905	1905	0
45	20241121	182300	565683027	1905	1905	1905	1905	0
46	20241121	182200	565683027	1905	1905	1905	1905	0
47	20241121	182100	565683027	1905	1905	1905	1905	0
48	20241121	182000	565683027	1905	1905	1905	1905	0
49	20241121	181900	565683027	1905	1905	1905	1905	0
50	20241121	181800	565683027	1905	1905	1905	1905	0
51	20241121	181700	565683027	1905	1905	1905	1905	0
52	20241121	181600	565683027	1905	1905	1905	1905	0
53	20241121	181500	565683027	1905	1905	1905	1905	0
54	20241121	181400	565683027	1905	1905	1905	1905	0
55	20241121	181300	565683027	1905	1905	1905	1905	0
56	20241121	181200	565683027	1905	1905	1905	1905	0
57	20241121	181100	565683027	1905	1905	1905	1905	0
58	20241121	181000	565683027	1905	1905	1905	1905	0
59	20241121	180900	565683027	1905	1905	1905	1905	0
60	20241121	180800	565683027	1905	1905	1905	1905	0
61	20241121	180700	565683027	1905	1905	1905	1905	0
62	20241121	180600	565683027	1905	1905	1905	1905	1026
63	20241121	180500	565683027	1905	1905	1905	1905	0
64	20241121	180400	565683027	1905	1905	1905	1905	0
65	20241121	180300	565683027	1905	1905	1905	1905	0
66	20241121	180200	565683027	1905	1905	1905	1905	0
67	20241121	180100	565683027	1905	1905	1905	1905	0
68	20241121	180000	565683027	1905	1905	1905	1905	0
69	20241121	175900	565683027	1905	1905	1905	1905	0
70	20241121	175800	565683027	1905	1905	1905	1905	0
71	20241121	175700	565683027	1905	1905	1905	1905	0
72	20241121	175600	565683027	1905	1905	1905	1905	0
73	20241121	175500	565683027	1905	1905	1905	1905	0
74	20241121	175400	565683027	1905	1905	1905	1905	0
75	20241121	175300	565683027	1905	1905	1905	1905	0
76	20241121	175200	565683027	1905	1905	1905	1905	0
77	20241121	175100	565683027	1905	1905	1905	1905	0
78	20241121	175000	565683027	1905	1905	1905	1905	0
79	20241121	174900	565683027	1905	1905	1905	1905	0
80	20241121	174800	565683027	1905	1905	1905	1905	0
81	20241121	174700	565683027	1905	1905	1905	1905	0
82	20241121	174600	565683027	1905	1905	1905	1905	0
83	20241121	174500	565683027	1905	1905	1905	1905	0
84	20241121	174400	565683027	1905	1905	1905	1905	0
85	20241121	174300	565683027	1905	1905	1905	1905	0
86	20241121	174200	565683027	1905	1905	1905	1905	0
87	20241121	174100	565683027	1905	1905	1905	1905	0
88	20241121	174000	565683027	1905	1905	1905	1905	0
89	20241121	173900	565683027	1905	1905	1905	1905	0
90	20241121	173800	565683027	1905	1905	1905	1905	0
91	20241121	173700	565683027	1905	1905	1905	1905	0
92	20241121	173600	565683027	1905	1905	1905	1905	1026
93	20241121	173500	565683027	1905	1905	1905	1905	0
94	20241121	173400	565683027	1905	1905	1905	1905	0
95	20241121	173300	565683027	1905	1905	1905	1905	0
96	20241121	173200	565683027	1905	1905	1905	1905	0
97	20241121	173100	565683027	1905	1905	1905	1905	0
98	20241121	173000	565683027	1905	1905	1905	1905	0
99	20241121	172900	565683027	1905	1905	1905	1905	0
100	20241121	172800	565683027	1905	1905	1905	1905	0
101	20241121	172700	565683027	1905	1905	1905	1905	0
102	20241121	172600	565683027	1905	1905	1905	1905	0
103	20241121	172500	565683027	1905	1905	1905	1905	0
104	20241121	172400	565683027	1905	1905	1905	1905	0
105	20241121	172300	565683027	1905	1905	1905	1905	0
106	20241121	172200	565683027	1905	1905	1905	1905	0
107	20241121	172100	565683027	1905	1905	1905	1905	0
108	20241121	172000	565683027	1905	1905	1905	1905	0
109	20241121	171900	565683027	1905	1905	1905	1905	0
110	20241121	171800	565683027	1905	1905	1905	1905	0
111	20241121	171700	565683027	1905	1905	1905	1905	0
112	20241121	171600	565683027	1905	1905	1905	1905	0
113	20241121	171500	565683027	1905	1905	1905	1905	0
114	20241121	171400	565683027	1905	1905	1905	1905	0
115	20241121	171300	565683027	1905	1905	1905	1905	0
116	20241121	171200	565683027	1905	1905	1905	1905	0
117	20241121	171100	565683027	1905	1905	1905	1905	0
118	20241121	171000	565683027	1905	1905	1905	1905	0
119	20241121	170900	565683027	1905	1905	1905	1905	0
120	20241121	170800	565683027	1905	1905	1905	1905	0
121	20241121	170700	565683027	1905	1905	1905	1905	0
122	20241121	170600	565683027	1905	1905	1905	1905	1026
123	20241121	170500	565683027	1905	1905	1905	1905	0
124	20241121	170400	565683027	1905	1905	1905	1905	0
125	20241121	170300	565683027	1905	1905	1905	1905	0
126	20241121	170200	565683027	1905	1905	1905	1905	0
127	20241121	170100	565683027	1905	1905	1905	1905	0
128	20241121	170000	565683027	1905	1905	1905	1905	0
129	20241121	165900	565683027	1905	1905	1905	1905	0
130	20241121	165800	565683027	1905	1905	1905	1905	0
131	20241121	165700	565683027	1905	1905	1905	1905	0
132	20241121	165600	565683027	1905	1905	1905	1905	0
133	20241121	165500	565683027	1905	1905	1905	1905	0
134	20241121	165400	565683027	1905	1905	1905	1905	0
135	20241121	165300	565683027	1905	1905	1905	1905	0
136	20241121	165200	565683027	1905	1905	1905	1905	0
137	20241121	165100	565683027	1905	1905	1905	1905	0
138	20241121	165000	565683027	1905	1905	1905	1905	0
139	20241121	164900	565683027	1905	1905	1905	1905	0
140	20241121	164800	565683027	1905	1905	1905	1905	0
141	20241121	164700	565683027	1905	1905	1905	1905	0
142	20241121	164600	565683027	1905	1905	1905	1905	0
143	20241121	164500	565683027	1905	1905	1905	1905	0
144	20241121	164400	565683027	1905	1905	1905	1905	0
145	20241121	164300	565683027	1905	1905	1905	1905	0
146	20241121	164200	565683027	1905	1905	1905	1905	0
147	20241121	164100	565683027	1905	1905	1905	1905	0
148	20241121	164000	565683027	1905	1905	1905	1905	0
149	20241121	163900	565683027	1905	1905	1905	1905	0
150	20241121	163800	565683027	1905	1905	1905	1905	0
151	20241121	163700	565683027	1905	1905	1905	1905	0
152	20241121	163600	565683027	1905	1905	1905	1905	1026
153	20241121	163500	565683027	1905	1905	1905	1905	0
154	20241121	163400	565683027	1905	1905	1905	1905	0
155	20241121	163300	565683027	1905	1905	1905	1905	0
156	20241121	163200	565683027	1905	1905	1905	1905	0
157	20241121	163100	565683027	1905	1905	1905	1905	0
158	20241121	163000	565683027	1905	1905	1905	1905	0
159	20241121	162900	565683027	1905	1905	1905	1905	0
160	20241121	162800	565683027	1905	1905	1905	1905	0
161	20241121	162700	565683027	1905	1905	1905	1905	0
162	20241121	162600	565683027	1905	1905	1905	1905	0
163	20241121	162500	565683027	1905	1905	1905	1905	0
164	20241121	162400	565683027	1905	1905	1905	1905	0
165	20241121	162300	565683027	1905	1905	1905	1905	0
166	20241121	162200	565683027	1905	1905	1905	1905	0
167	20241121	162100	565683027	1905	1905	1905	1905	0
168	20241121	162000	565683027	1905	1905	1905	1905	0
169	20241121	161900	565683027	1905	1905	1905	1905	0
170	20241121	161800	565683027	1905	1905	1905	1905	0
171	20241121	161700	565683027	1905	1905	1905	1905	0
172	20241121	161600	565683027	1905	1905	1905	1905	0
173	20241121	161500	565683027	1905	1905	1905	1905	0
174	20241121	161400	565683027	1905	1905	1905	1905	0
175	20241121	161300	565683027	1905	1905	1905	1905	0
176	20241121	161200	565683027	1905	1905	1905	1905	0
177	20241121	161100	565683027	1905	1905	1905	1905	0
178	20241121	161000	565683027	1905	1905	1905	1905	0
179	20241121	160900	565683027	1905	1905	1905	1905	0
180	20241121	160800	565683027	1905	1905	1905	1905	0
181	20241121	160700	565683027	1905	1905	1905	1905	0
182	20241121	160600	565683027	1905	1905	1905	1905	1026
183	20241121	160500	565683027	1905	1905	1905	1905	0
184	20241121	160400	565683027	1905	1905	1905	1905	0
185	20241121	160300	565683027	1905	1905	1905	1905	0
186	20241121	160200	565683027	1905	1905	1905	1905	0
187	20241121	160100	565683027	1905	1905	1905	1905	0
188	20241121	160000	565683027	1905	1905	1905	1905	0
189	20241121	155900	565683027	1905	1905	1905	1905	0
190	20241121	155800	565683027	1905	1905	1905	1905	0
191	20241121	155700	565683027	1905	1905	1905	1905	0
192	20241121	155600	565683027	1905	1905	1905	1905	0
193	20241121	155500	565683027	1905	1905	1905	1905	0
194	20241121	155400	565683027	1905	1905	1905	1905	0
195	20241121	155300	565683027	1905	1905	1905	1905	0
196	20241121	155200	565683027	1905	1905	1905	1905	0
197	20241121	155100	565683027	1905	1905	1905	1905	0
198	20241121	155000	565683027	1905	1905	1905	1905	0
199	20241121	154900	565683027	1905	1905	1905	1905	0
200	20241121	154800	565683027	1905	1905	1905	1905	0
201	20241121	154700	565683027	1905	1905	1905	1905	0
202	20241121	154600	565683027	1905	1905	1905	1905	0
203	20241121	154500	565683027	1905	1905	1905	1905	0
204	20241121	154400	565683027	1905	1905	1905	1905	0
205	20241121	154300	565683027	1905	1905	1905	1905	0
206	20241121	154200	565683027	1905	1905	1905	1905	0
207	20241121	154100	565683027	1905	1905	1905	1905	0
208	20241121	154000	565683027	1905	1905	1905	1905	0
209	20241121	153900	565683027	1905	1905	1905	1905	0
210	20241121	153800	565683027	1905	1905	1905	1905	0
211	20241121	153700	565683027	1905	1905	1905	1905	0
212	20241121	153600	565683027	1905	1905	1905	1905	1026
213	20241121	153500	565683027	1905	1905	1905	1905	0
214	20241121	153400	565683027	1905	1905	1905	1905	0
215	20241121	153300	565683027	1905	1905	1905	1905	0
216	20241121	153200	565683027	1905	1905	1905	1905	0
217	20241121	153100	565683027	1905	1905	1905	1905	0
218	20241121	153000	565683027	1905	1905	1905	1905	1026
219	20241121	152900	563728497	1906	1906	1906	1906	0
220	20241121	152800	563728497	1906	1906	1906	1906	0
221	20241121	152700	563728497	1906	1906	1906	1906	0
222	20241121	152600	563728497	1906	1906	1906	1906	0
223	20241121	152500	563728497	1906	1906	1906	1906	0
224	20241121	152400	563728497	1906	1906	1906	1906	0
225	20241121	152300	563728497	1906	1906	1906	1906	0
226	20241121	152200	563728497	1906	1906	1906	1906	0
227	20241121	152100	563728497	1906	1906	1906	1906	0
228	20241121	152000	563728497	1906	1906	1906	1906	0
229	20241121	151900	563728497	1906	1906	1906	1890	2644
230	20241121	151800	558730528	1890	1892	1906	1890	648
231	20241121	151700	557505592	1906	1906	1906	1906	2000
232	20241121	151600	553693592	1906	1897	1907	1890	13223
233	20241121	151500	528684186	1907	1909	1909	1897	184
234	20241121	151400	528334105	1914	1914	1914	1914	0
235	20241121	151300	528334105	1914	1914	1914	1914	0
236	20241121	151200	528334105	1914	1914	1914	1914	0
237	20241121	151100	528334105	1914	1914	1914	1914	0
238	20241121	151000	528334105	1914	1914	1914	1914	6
239	20241121	150900	528322621	1915	1903	1915	1900	5002
240	20241121	150800	518816547	1918	1918	1918	1918	0
241	20241121	150700	518816547	1918	1918	1918	1918	0
242	20241121	150600	518816547	1918	1912	1918	1912	4350
243	20241121	150500	510499341	1912	1918	1918	1912	898
244	20241121	150400	508781457	1918	1918	1918	1918	0
245	20241121	150300	508781457	1918	1912	1918	1912	901
246	20241121	150200	507058475	1912	1912	1912	1912	0
247	20241121	150100	507058475	1912	1912	1912	1912	6
248	20241121	150000	507047003	1912	1901	1912	1901	63
249	20241121	145900	506927097	1912	1912	1912	1900	157
250	20241121	145800	506626937	1912	1901	1912	1900	2061
251	20241121	145700	502709276	1912	1912	1912	1912	0
252	20241121	145600	502709276	1912	1912	1912	1912	0
253	20241121	145500	502709276	1912	1912	1912	1912	0
254	20241121	145400	502709276	1912	1912	1912	1912	0
255	20241121	145300	502709276	1912	1905	1912	1905	117
256	20241121	145200	502486342	1905	1905	1911	1905	123
257	20241121	145100	502251991	1911	1905	1911	1905	94
258	20241121	145000	502072897	1911	1905	1911	1905	49
259	20241121	144900	501979534	1912	1912	1912	1912	0
260	20241121	144800	501979534	1912	1912	1912	1912	0
261	20241121	144700	501979534	1912	1911	1912	1901	106
262	20241121	144600	501777463	1911	1911	1911	1911	3
263	20241121	144500	501771730	1911	1911	1911	1911	0
264	20241121	144400	501771730	1911	1911	1911	1911	0
265	20241121	144300	501771730	1911	1911	1911	1911	0
266	20241121	144200	501771730	1911	1911	1911	1911	0
267	20241121	144100	501771730	1911	1911	1911	1911	1
268	20241121	144000	501769819	1901	1901	1901	1901	3
269	20241121	143900	501764116	1918	1918	1918	1918	0
270	20241121	143800	501764116	1918	1918	1918	1918	0
271	20241121	143700	501764116	1918	1918	1918	1918	0
272	20241121	143600	501764116	1918	1918	1918	1918	0
273	20241121	143500	501764116	1918	1918	1918	1918	0
274	20241121	143400	501764116	1918	1918	1918	1918	0
275	20241121	143300	501764116	1918	1918	1918	1918	0
276	20241121	143200	501764116	1918	1918	1918	1918	0
277	20241121	143100	501764116	1918	1918	1918	1918	0
278	20241121	143000	501764116	1918	1918	1918	1918	2
279	20241121	142900	501760280	1918	1902	1918	1901	451
280	20241121	142800	500902215	1917	1917	1917	1917	26
281	20241121	142700	500852373	1906	1903	1907	1902	602
282	20241121	142600	499705461	1911	1911	1911	1911	0
283	20241121	142500	499705461	1911	1911	1912	1911	725
284	20241121	142400	498319891	1902	1902	1902	1902	0
285	20241121	142300	498319891	1902	1902	1902	1902	0
286	20241121	142200	498319891	1902	1902	1902	1902	500
287	20241121	142100	497368891	1920	1903	1920	1903	600
288	20241121	142000	496220192	1903	1903	1903	1903	140
289	20241121	141900	495953772	1905	1905	1905	1905	248
290	20241121	141800	495481332	1906	1905	1906	1905	317
291	20241121	141700	494877305	1907	1908	1908	1904	5062
292	20241121	141600	485239006	1909	1905	1909	1904	521
293	20241121	141500	484246599	1904	1904	1905	1904	830
294	20241121	141400	482666122	1910	1910	1910	1910	0
295	20241121	141300	482666122	1910	1910	1910	1910	162
296	20241121	141200	482356702	1904	1902	1904	1902	271
297	20241121	141100	481841086	1902	1902	1903	1902	253
298	20241121	141000	481359811	1902	1901	1902	1901	250
299	20241121	140900	480884428	1901	1900	1901	1900	253
300	20241121	140800	480403575	1900	1900	1900	1900	195
301	20241121	140700	480033075	1900	1900	1900	1900	3695
302	20241121	140600	473012575	1902	1903	1903	1902	2094
303	20241121	140500	469029775	1903	1902	1903	1902	198
304	20241121	140400	468653104	1904	1903	1904	1903	101
305	20241121	140300	468460889	1905	1903	1905	1903	176
306	20241121	140200	468125848	1904	1903	1904	1903	200
307	20241121	140100	467745129	1904	1903	1904	1903	175
308	20241121	140000	467412095	1904	1904	1905	1904	285
309	20241121	135900	466869407	1904	1905	1905	1903	414
310	20241121	135800	466081319	1906	1906	1906	1906	22
311	20241121	135700	466039387	1906	1906	1906	1906	100
312	20241121	135600	465848787	1909	1909	1909	1909	1
313	20241121	135500	465846878	1910	1901	1910	1901	820
314	20241121	135400	464284097	1900	1903	1903	1900	1681
315	20241121	135300	461087521	1904	1903	1904	1903	108
316	20241121	135200	460881974	1904	1903	1904	1903	337
317	20241121	135100	460240546	1905	1904	1905	1904	979
318	20241121	135000	458376479	1906	1905	1906	1905	114
319	20241121	134900	458159261	1906	1904	1906	1904	348
320	20241121	134800	457496603	1905	1905	1905	1905	52
321	20241121	134700	457397543	1907	1907	1907	1907	105
322	20241121	134600	457197308	1908	1909	1909	1908	217
323	20241121	134500	456783266	1909	1908	1909	1908	401
324	20241121	134400	456018137	1910	1911	1911	1910	15
325	20241121	134300	455989473	1913	1913	1913	1913	18
326	20241121	134200	455955039	1915	1903	1915	1903	163
327	20241121	134100	455644626	1903	1904	1904	1903	251
328	20241121	134000	455166856	1905	1904	1905	1904	226
329	20241121	133900	454736426	1904	1905	1905	1904	200
330	20241121	133800	454355592	1906	1906	1906	1906	183
331	20241121	133700	454006794	1907	1907	1907	1907	525
332	20241121	133600	453005619	1905	1905	1905	1905	123
333	20241121	133500	452771304	1909	1909	1909	1909	1151
334	20241121	133400	450574045	1914	1914	1914	1914	95
335	20241121	133300	450392215	1909	1908	1909	1907	756
336	20241121	133200	448949877	1912	1912	1912	1912	0
337	20241121	133100	448949877	1912	1908	1912	1908	761
338	20241121	133000	447497461	1914	1914	1914	1914	0
339	20241121	132900	447497461	1914	1909	1914	1908	676
340	20241121	132800	446206491	1915	1915	1915	1915	0
341	20241121	132700	446206491	1915	1915	1915	1915	0
342	20241121	132600	446206491	1915	1915	1915	1915	0
343	20241121	132500	446206491	1915	1907	1915	1907	4396
344	20241121	132400	437793121	1908	1907	1908	1907	729
345	20241121	132300	436402277	1907	1907	1908	1907	142
346	20241121	132200	436131482	1908	1908	1908	1908	66
347	20241121	132100	436005554	1900	1908	1909	1900	5292
348	20241121	132000	425937109	1908	1909	1910	1908	298
349	20241121	131900	425368350	1910	1911	1911	1910	301
350	20241121	131800	424793332	1909	1912	1912	1909	2350
351	20241121	131700	420303643	1914	1914	1914	1914	0
352	20241121	131600	420303643	1914	1910	1914	1910	500
353	20241121	131500	419347360	1920	1920	1920	1920	0
354	20241121	131400	419347360	1920	1920	1920	1920	0
355	20241121	131300	419347360	1920	1911	1920	1911	1107
356	20241121	131200	417227999	1910	1911	1911	1910	413
357	20241121	131100	416439069	1911	1912	1912	1911	2
358	20241121	131000	416435246	1915	1914	1915	1914	316
359	20241121	130900	415830399	1916	1916	1916	1916	210
360	20241121	130800	415428039	1919	1919	1919	1919	0
361	20241121	130700	415428039	1919	1919	1919	1919	54
362	20241121	130600	415324413	1921	1910	1921	1909	599
363	20241121	130500	414180234	1909	1911	1911	1909	687
364	20241121	130400	412868458	1912	1912	1912	1912	1
365	20241121	130300	412866546	1916	1911	1916	1911	616
366	20241121	130200	411688538	1911	1912	1912	1911	289
367	20241121	130100	411136257	1912	1912	1919	1912	1680
368	20241121	130000	407917996	1913	1915	1921	1913	4
369	20241121	125900	407910333	1922	1916	1922	1916	2
370	20241121	125800	407906495	1928	1928	1928	1928	0
371	20241121	125700	407906495	1928	1928	1928	1928	1
372	20241121	125600	407904567	1912	1912	1912	1912	64
373	20241121	125500	407782199	1912	1911	1912	1911	174
374	20241121	125400	407449629	1928	1912	1928	1910	351
375	20241121	125300	406778737	1931	1926	1931	1911	172
376	20241121	125200	406449581	1911	1910	1928	1910	269
377	20241121	125100	405935299	1928	1910	1928	1910	132
378	20241121	125000	405683089	1910	1910	1928	1910	152
379	20241121	124900	405392679	1910	1909	1930	1907	1329
380	20241121	124800	402854617	1909	1909	1909	1909	150
381	20241121	124700	402568267	1933	1933	1933	1933	0
382	20241121	124600	402568267	1933	1933	1933	1933	0
383	20241121	124500	402568267	1933	1933	1933	1933	0
384	20241121	124400	402568267	1933	1933	1933	1933	0
385	20241121	124300	402568267	1933	1933	1933	1933	0
386	20241121	124200	402568267	1933	1933	1933	1933	0
387	20241121	124100	402568267	1933	1910	1933	1908	105
388	20241121	124000	402367799	1933	1933	1933	1933	1
389	20241121	123900	402365866	1910	1910	1910	1910	0
390	20241121	123800	402365866	1910	1910	1910	1910	1
391	20241121	123700	402363956	1934	1911	1934	1910	13
392	20241121	123600	402338862	1934	1911	1934	1908	605
393	20241121	123500	401181494	1934	1934	1934	1934	0
394	20241121	123400	401181494	1934	1907	1934	1907	32
395	20241121	123300	401119637	1937	1925	1937	1905	501
396	20241121	123200	400163820	1945	1945	1945	1945	1
397	20241121	123100	400161875	1925	1924	1925	1919	600
398	20241121	123000	399009802	1946	1946	1946	1946	0
399	20241121	122900	399009802	1946	1946	1946	1946	4
400	20241121	122800	399002018	1947	1927	1947	1918	115
401	20241121	122700	398778500	1947	1947	1947	1947	0
402	20241121	122600	398778500	1947	1947	1947	1947	0
403	20241121	122500	398778500	1947	1946	1947	1946	14
404	20241121	122400	398751243	1947	1947	1947	1947	0
405	20241121	122300	398751243	1947	1955	1955	1905	945
406	20241121	122200	396932762	1915	1944	1960	1905	1679
407	20241121	122100	393713252	1960	1959	1960	1959	1000
408	20241121	122000	391753700	1958	1958	1958	1958	5
409	20241121	121900	391743910	1960	1960	1960	1960	0
410	20241121	121800	391743910	1960	1949	1960	1949	3165
411	20241121	121700	385543811	1949	1949	1955	1949	6742
412	20241121	121600	372390041	1947	1942	1947	1925	7525
413	20241121	121500	357763258	1942	1938	1942	1938	7203
414	20241121	121400	343779208	1938	1938	1938	1938	551
415	20241121	121300	342711370	1938	1936	1938	1936	1045
416	20241121	121200	340686682	1937	1936	1937	1936	519
417	20241121	121100	339681748	1936	1936	1936	1936	0
418	20241121	121000	339681748	1936	1927	1936	1927	5746
419	20241121	120900	328594668	1927	1920	1927	1920	4260
420	20241121	120800	320396945	1920	1920	1920	1920	377
421	20241121	120700	319673105	1920	1919	1920	1919	1084
422	20241121	120600	317592052	1919	1919	1919	1919	0
423	20241121	120500	317592052	1919	1919	1919	1919	0
424	20241121	120400	317592052	1919	1901	1920	1900	256
425	20241121	120300	317102533	1920	1914	1920	1914	2059
426	20241121	120200	313154455	1914	1908	1914	1908	1998
427	20241121	120100	309336418	1908	1907	1908	1907	219
428	20241121	120000	308918774	1908	1905	1908	1903	1169
429	20241121	115900	306692906	1906	1904	1906	1904	420
430	20241121	115800	305892698	1904	1901	1904	1900	634
431	20241121	115700	304686395	1900	1888	1901	1888	2036
432	20241121	115600	300829092	1898	1898	1898	1898	0
433	20241121	115500	300829092	1898	1898	1898	1898	0
434	20241121	115400	300829092	1898	1888	1898	1888	944
435	20241121	115300	299045710	1897	1897	1897	1897	1038
436	20241121	115200	297076624	1897	1897	1897	1897	0
437	20241121	115100	297076624	1897	1888	1897	1888	989
438	20241121	115000	295207988	1888	1888	1888	1888	419
439	20241121	114900	294416916	1888	1888	1888	1888	0
440	20241121	114800	294416916	1888	1888	1888	1888	834
441	20241121	114700	292842324	1888	1897	1897	1888	46
442	20241121	114600	292755431	1888	1888	1888	1888	0
443	20241121	114500	292755431	1888	1888	1888	1888	833
444	20241121	114400	291182727	1897	1888	1897	1888	475
445	20241121	114300	290283452	1888	1888	1888	1888	0
446	20241121	114200	290283452	1888	1888	1888	1888	833
447	20241121	114100	288710748	1898	1898	1898	1898	0
448	20241121	114000	288710748	1898	1897	1898	1897	8
449	20241121	113900	288695571	1897	1888	1897	1888	959
450	20241121	113800	286883854	1896	1896	1896	1896	18
451	20241121	113700	286849726	1888	1888	1888	1888	13
452	20241121	113600	286825182	1888	1889	1898	1888	967
453	20241121	113500	284997403	1900	1898	1900	1898	381
454	20241121	113400	284274103	1900	1897	1900	1897	2
455	20241121	113300	284270306	1889	1897	1897	1889	834
456	20241121	113200	282694872	1897	1897	1897	1897	0
457	20241121	113100	282694872	1897	1897	1897	1897	30
458	20241121	113000	282637962	1888	1889	1889	1888	856
459	20241121	112900	281021000	1897	1897	1897	1897	501
460	20241121	112800	280070603	1889	1889	1889	1889	0
461	20241121	112700	280070603	1889	1900	1900	1889	834
462	20241121	112600	278495166	1889	1889	1889	1889	0
463	20241121	112500	278495166	1889	1889	1889	1889	0
464	20241121	112400	278495166	1889	1901	1901	1889	2245
465	20241121	112300	274237909	1901	1901	1901	1901	80
466	20241121	112200	274085829	1900	1888	1901	1888	5358
467	20241121	112100	263909394	1888	1889	1889	1888	934
468	20241121	112000	262145902	1896	1896	1896	1896	4
469	20241121	111900	262138318	1889	1888	1889	1888	133
470	20241121	111800	261887181	1889	1889	1893	1889	5933
471	20241121	111700	250679424	1889	1889	1889	1889	0
472	20241121	111600	250679424	1889	1890	1890	1889	500
473	20241121	111500	249734658	1893	1890	1893	1890	1220
474	20241121	111400	247427697	1890	1892	1892	1890	5798
475	20241121	111300	236468249	1892	1892	1892	1892	0
476	20241121	111200	236468249	1892	1892	1892	1892	980
477	20241121	111100	234614089	1893	1893	1893	1893	92
478	20241121	111000	234439933	1893	1893	1893	1893	439
479	20241121	110900	233608906	1895	1896	1896	1895	2931
480	20241121	110800	228054659	1901	1901	1901	1901	3
481	20241121	110700	228048956	1901	1897	1901	1897	835
482	20241121	110600	226464953	1901	1901	1901	1901	0
483	20241121	110500	226464953	1901	1899	1901	1898	3
484	20241121	110400	226459255	1899	1901	1901	1899	3
485	20241121	110300	226453555	1911	1911	1911	1911	1
486	20241121	110200	226451644	1901	1901	1901	1901	0
487	20241121	110100	226451644	1901	1901	1901	1901	833
488	20241121	110000	224868111	1897	1897	1897	1897	0
489	20241121	105900	224868111	1897	1897	1897	1897	0
490	20241121	105800	224868111	1897	1897	1897	1897	833
491	20241121	105700	223287910	1911	1911	1911	1911	0
492	20241121	105600	223287910	1911	1897	1911	1897	3477
493	20241121	105500	216681443	1897	1897	1897	1897	4
494	20241121	105400	216673855	1897	1897	1897	1897	1
495	20241121	105300	216671958	1895	1895	1895	1895	0
496	20241121	105200	216671958	1895	1897	1897	1895	1992
497	20241121	105100	212896800	1897	1895	1897	1895	1598
498	20241121	105000	209867772	1892	1892	1892	1892	43
499	20241121	104900	209786416	1893	1897	1897	1893	1231
500	20241121	104800	207453792	1897	1897	1897	1897	0
501	20241121	104700	207453792	1897	1897	1897	1897	50
502	20241121	104600	207358942	1898	1900	1900	1897	477
503	20241121	104500	206453212	1901	1901	1901	1901	578
504	20241121	104400	205354434	1900	1900	1900	1900	0
505	20241121	104300	205354434	1900	1900	1901	1900	382
506	20241121	104200	204628633	1899	1899	1899	1899	0
507	20241121	104100	204628633	1899	1899	1899	1899	0
508	20241121	104000	204628633	1899	1899	1899	1898	933
509	20241121	103900	202856939	1900	1900	1900	1900	0
510	20241121	103800	202856939	1900	1900	1900	1900	0
511	20241121	103700	202856939	1900	1900	1900	1899	793
512	20241121	103600	201350240	1911	1910	1911	1910	5
513	20241121	103500	201340687	1910	1910	1910	1910	0
514	20241121	103400	201340687	1910	1910	1910	1898	3979
515	20241121	103300	193783847	1899	1899	1899	1899	0
516	20241121	103200	193783847	1899	1900	1900	1899	17
517	20241121	103100	193751563	1897	1897	1897	1897	833
518	20241121	103000	192171362	1910	1900	1910	1900	40
519	20241121	102900	192095352	1897	1897	1897	1897	0
520	20241121	102800	192095352	1897	1897	1897	1896	844
521	20241121	102700	190494295	1900	1898	1900	1896	797
522	20241121	102600	188980004	1897	1897	1897	1897	1
523	20241121	102500	188978107	1896	1900	1900	1896	2347
524	20241121	102400	184522194	1900	1900	1900	1900	265
525	20241121	102300	184018694	1900	1895	1900	1895	1064
526	20241121	102200	182002159	1895	1900	1900	1895	2
527	20241121	102100	181998364	1899	1894	1899	1894	981
528	20241121	102000	180139505	1893	1893	1893	1893	11
529	20241121	101900	180118682	1892	1898	1898	1892	773
530	20241121	101800	178656000	1900	1895	1900	1895	17
531	20241121	101700	178623705	1895	1900	1900	1895	217
532	20241121	101600	178211555	1900	1911	1911	1900	835
533	20241121	101500	176625044	1912	1912	1912	1912	0
534	20241121	101400	176625044	1912	1891	1912	1890	863
535	20241121	101300	174993119	1892	1892	1892	1892	1
536	20241121	101200	174991227	1913	1908	1913	1888	9758
537	20241121	101100	156487595	1907	1910	1911	1907	1347
538	20241121	101000	153916270	1910	1913	1913	1910	815
539	20241121	100900	152357681	1914	1914	1914	1913	63
540	20241121	100800	152237160	1913	1916	1916	1913	76
541	20241121	100700	152091766	1920	1920	1920	1920	1010
542	20241121	100600	150152566	1920	1920	1920	1920	2
543	20241121	100500	150148726	1920	1913	1920	1913	834
544	20241121	100400	148553277	1913	1920	1920	1913	301
545	20241121	100300	147977454	1920	1920	1920	1920	0
546	20241121	100200	147977454	1920	1919	1920	1913	1046
547	20241121	100100	145975556	1920	1913	1920	1913	517
548	20241121	100000	144986416	1913	1913	1920	1913	1065
549	20241121	095900	142945717	1912	1913	1913	1911	835
550	20241121	095800	141348366	1915	1915	1915	1915	10
551	20241121	095700	141329216	1914	1910	1914	1910	1065
552	20241121	095600	139294134	1908	1910	1910	1908	3
553	20241121	095500	139288407	1907	1907	1907	1907	0
554	20241121	095400	139288407	1907	1907	1907	1907	0
555	20241121	095300	139288407	1907	1904	1907	1904	2953
556	20241121	095200	133660390	1905	1905	1905	1905	0
557	20241121	095100	133660390	1905	1906	1906	1905	169
558	20241121	095000	133338444	1907	1907	1907	1907	4
559	20241121	094900	133330816	1905	1905	1905	1905	0
560	20241121	094800	133330816	1905	1905	1905	1905	832
561	20241121	094700	131745856	1901	1905	1905	1901	1155
562	20241121	094600	129550041	1904	1904	1904	1904	4
563	20241121	094500	129542425	1910	1910	1910	1910	4
564	20241121	094400	129534785	1904	1915	1915	1904	98
565	20241121	094300	129347763	1925	1913	1925	1913	19
566	20241121	094200	129311404	1926	1926	1926	1926	0
567	20241121	094100	129311404	1926	1912	1926	1912	936
568	20241121	094000	127521744	1919	1927	1927	1919	1268
569	20241121	093900	125086308	1930	1930	1930	1916	2118
570	20241121	093800	121010962	1920	1930	1930	1920	834
571	20241121	093700	119409672	1919	1919	1919	1919	467
572	20241121	093600	118513499	1919	1919	1919	1919	1000
573	20241121	093500	116594499	1906	1906	1906	1906	833
574	20241121	093400	115006801	1919	1919	1919	1919	1
575	20241121	093300	115004882	1910	1914	1914	1910	16
576	20241121	093200	114974317	1919	1930	1936	1919	7
577	20241121	093100	114960823	1938	1914	1938	1900	1157
578	20241121	093000	112748393	1900	1901	1901	1900	2978
579	20241121	092900	107090192	1900	1900	1900	1900	833
580	20241121	092800	105507492	1914	1914	1914	1914	1
581	20241121	092700	105505578	1914	1895	1914	1895	30
582	20241121	092600	105448178	1884	1884	1884	1884	1209
583	20241121	092500	103170422	1895	1895	1896	1895	42
584	20241121	092400	103090831	1895	1878	1895	1878	16314
585	20241121	092300	72179978	1878	1895	1895	1878	835
586	20241121	092200	70611831	1876	1877	1877	1876	6
587	20241121	092100	70600574	1895	1880	1896	1873	927
588	20241121	092000	68857166	1880	1915	1915	1880	2132
589	20241121	091900	64811919	1902	1913	1915	1901	4019
590	20241121	091800	57151131	1913	1926	1926	1912	4201
591	20241121	091700	49106562	1942	1942	1942	1942	0
592	20241121	091600	49106562	1942	1942	1942	1942	0
593	20241121	091500	49106562	1942	1922	1942	1922	3835
594	20241121	091400	41732672	1944	1944	1944	1944	0
595	20241121	091300	41732672	1944	1942	1944	1942	10001
596	20241121	091200	22300458	1914	1914	1914	1914	843
597	20241121	091100	20686956	1943	1943	1943	1943	0
598	20241121	091000	20686956	1943	1912	1943	1912	1006
599	20241121	090900	18733477	1944	1940	1944	1910	2943
600	20241121	090800	13050359	1940	1907	1940	1907	2
601	20241121	090700	13046512	1940	1939	1940	1939	1001
602	20241121	090600	11105509	1904	1944	1944	1904	1865
603	20241121	090500	7548847	1944	1945	1947	1944	92
604	20241121	090400	7369906	1948	1950	1950	1948	22
605	20241121	090300	7327028	1900	1900	1950	1900	2502
606	20241121	090200	2483357	1928	1928	1928	1928	187
607	20241121	090100	2122821	1900	1929	1929	1900	1074
608	20241121	090000	81730	1930	1900	1930	1900	43