KissMeData/291810/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	211100	934635389	1894	1894	1894	1894	1004
3	20241128	211000	934635389	1894	1894	1894	1894	0
4	20241128	210900	934635389	1894	1894	1894	1894	0
5	20241128	210800	934635389	1894	1894	1894	1894	0
6	20241128	210700	934635389	1894	1894	1894	1894	0
7	20241128	210600	934635389	1894	1894	1894	1894	0
8	20241128	210500	934635389	1894	1894	1894	1894	0
9	20241128	210400	934635389	1894	1894	1894	1894	0
10	20241128	210300	934635389	1894	1894	1894	1894	0
11	20241128	210200	934635389	1894	1894	1894	1894	0
12	20241128	210100	934635389	1894	1894	1894	1894	0
13	20241128	210000	934635389	1894	1894	1894	1894	0
14	20241128	205900	934635389	1894	1894	1894	1894	0
15	20241128	205800	934635389	1894	1894	1894	1894	0
16	20241128	205700	934635389	1894	1894	1894	1894	0
17	20241128	205600	934635389	1894	1894	1894	1894	0
18	20241128	205500	934635389	1894	1894	1894	1894	0
19	20241128	205400	934635389	1894	1894	1894	1894	0
20	20241128	205300	934635389	1894	1894	1894	1894	0
21	20241128	205200	934635389	1894	1894	1894	1894	0
22	20241128	205100	934635389	1894	1894	1894	1894	0
23	20241128	205000	934635389	1894	1894	1894	1894	0
24	20241128	204900	934635389	1894	1894	1894	1894	0
25	20241128	204800	934635389	1894	1894	1894	1894	0
26	20241128	204700	934635389	1894	1894	1894	1894	0
27	20241128	204600	934635389	1894	1894	1894	1894	0
28	20241128	204500	934635389	1894	1894	1894	1894	0
29	20241128	204400	934635389	1894	1894	1894	1894	0
30	20241128	204300	934635389	1894	1894	1894	1894	0
31	20241128	204200	934635389	1894	1894	1894	1894	0
32	20241128	204100	934635389	1894	1894	1894	1894	1004
33	20241128	204000	934635389	1894	1894	1894	1894	0
34	20241128	203900	934635389	1894	1894	1894	1894	0
35	20241128	203800	934635389	1894	1894	1894	1894	0
36	20241128	203700	934635389	1894	1894	1894	1894	0
37	20241128	203600	934635389	1894	1894	1894	1894	0
38	20241128	203500	934635389	1894	1894	1894	1894	0
39	20241128	203400	934635389	1894	1894	1894	1894	0
40	20241128	203300	934635389	1894	1894	1894	1894	0
41	20241128	203200	934635389	1894	1894	1894	1894	0
42	20241128	203100	934635389	1894	1894	1894	1894	0
43	20241128	203000	934635389	1894	1894	1894	1894	0
44	20241128	202900	934635389	1894	1894	1894	1894	0
45	20241128	202800	934635389	1894	1894	1894	1894	0
46	20241128	202700	934635389	1894	1894	1894	1894	0
47	20241128	202600	934635389	1894	1894	1894	1894	0
48	20241128	202500	934635389	1894	1894	1894	1894	0
49	20241128	202400	934635389	1894	1894	1894	1894	0
50	20241128	202300	934635389	1894	1894	1894	1894	0
51	20241128	202200	934635389	1894	1894	1894	1894	0
52	20241128	202100	934635389	1894	1894	1894	1894	0
53	20241128	202000	934635389	1894	1894	1894	1894	0
54	20241128	201900	934635389	1894	1894	1894	1894	0
55	20241128	201800	934635389	1894	1894	1894	1894	0
56	20241128	201700	934635389	1894	1894	1894	1894	0
57	20241128	201600	934635389	1894	1894	1894	1894	0
58	20241128	201500	934635389	1894	1894	1894	1894	0
59	20241128	201400	934635389	1894	1894	1894	1894	0
60	20241128	201300	934635389	1894	1894	1894	1894	0
61	20241128	201200	934635389	1894	1894	1894	1894	0
62	20241128	201100	934635389	1894	1894	1894	1894	1004
63	20241128	201000	934635389	1894	1894	1894	1894	0
64	20241128	200900	934635389	1894	1894	1894	1894	0
65	20241128	200800	934635389	1894	1894	1894	1894	0
66	20241128	200700	934635389	1894	1894	1894	1894	0
67	20241128	200600	934635389	1894	1894	1894	1894	0
68	20241128	200500	934635389	1894	1894	1894	1894	0
69	20241128	200400	934635389	1894	1894	1894	1894	0
70	20241128	200300	934635389	1894	1894	1894	1894	0
71	20241128	200200	934635389	1894	1894	1894	1894	0
72	20241128	200100	934635389	1894	1894	1894	1894	0
73	20241128	200000	934635389	1894	1894	1894	1894	0
74	20241128	195900	934635389	1894	1894	1894	1894	0
75	20241128	195800	934635389	1894	1894	1894	1894	0
76	20241128	195700	934635389	1894	1894	1894	1894	0
77	20241128	195600	934635389	1894	1894	1894	1894	0
78	20241128	195500	934635389	1894	1894	1894	1894	0
79	20241128	195400	934635389	1894	1894	1894	1894	0
80	20241128	195300	934635389	1894	1894	1894	1894	0
81	20241128	195200	934635389	1894	1894	1894	1894	0
82	20241128	195100	934635389	1894	1894	1894	1894	0
83	20241128	195000	934635389	1894	1894	1894	1894	0
84	20241128	194900	934635389	1894	1894	1894	1894	0
85	20241128	194800	934635389	1894	1894	1894	1894	0
86	20241128	194700	934635389	1894	1894	1894	1894	0
87	20241128	194600	934635389	1894	1894	1894	1894	0
88	20241128	194500	934635389	1894	1894	1894	1894	0
89	20241128	194400	934635389	1894	1894	1894	1894	0
90	20241128	194300	934635389	1894	1894	1894	1894	0
91	20241128	194200	934635389	1894	1894	1894	1894	0
92	20241128	194100	934635389	1894	1894	1894	1894	1004
93	20241128	194000	934635389	1894	1894	1894	1894	0
94	20241128	193900	934635389	1894	1894	1894	1894	0
95	20241128	193800	934635389	1894	1894	1894	1894	0
96	20241128	193700	934635389	1894	1894	1894	1894	0
97	20241128	193600	934635389	1894	1894	1894	1894	0
98	20241128	193500	934635389	1894	1894	1894	1894	0
99	20241128	193400	934635389	1894	1894	1894	1894	0
100	20241128	193300	934635389	1894	1894	1894	1894	0
101	20241128	193200	934635389	1894	1894	1894	1894	0
102	20241128	193100	934635389	1894	1894	1894	1894	0
103	20241128	193000	934635389	1894	1894	1894	1894	0
104	20241128	192900	934635389	1894	1894	1894	1894	0
105	20241128	192800	934635389	1894	1894	1894	1894	0
106	20241128	192700	934635389	1894	1894	1894	1894	0
107	20241128	192600	934635389	1894	1894	1894	1894	0
108	20241128	192500	934635389	1894	1894	1894	1894	0
109	20241128	192400	934635389	1894	1894	1894	1894	0
110	20241128	192300	934635389	1894	1894	1894	1894	0
111	20241128	192200	934635389	1894	1894	1894	1894	0
112	20241128	192100	934635389	1894	1894	1894	1894	0
113	20241128	192000	934635389	1894	1894	1894	1894	0
114	20241128	191900	934635389	1894	1894	1894	1894	0
115	20241128	191800	934635389	1894	1894	1894	1894	0
116	20241128	191700	934635389	1894	1894	1894	1894	0
117	20241128	191600	934635389	1894	1894	1894	1894	0
118	20241128	191500	934635389	1894	1894	1894	1894	0
119	20241128	191400	934635389	1894	1894	1894	1894	0
120	20241128	191300	934635389	1894	1894	1894	1894	0
121	20241128	191200	934635389	1894	1894	1894	1894	0
122	20241128	191100	934635389	1894	1894	1894	1894	1004
123	20241128	191000	934635389	1894	1894	1894	1894	0
124	20241128	190900	934635389	1894	1894	1894	1894	0
125	20241128	190800	934635389	1894	1894	1894	1894	0
126	20241128	190700	934635389	1894	1894	1894	1894	0
127	20241128	190600	934635389	1894	1894	1894	1894	0
128	20241128	190500	934635389	1894	1894	1894	1894	0
129	20241128	190400	934635389	1894	1894	1894	1894	0
130	20241128	190300	934635389	1894	1894	1894	1894	0
131	20241128	190200	934635389	1894	1894	1894	1894	0
132	20241128	190100	934635389	1894	1894	1894	1894	0
133	20241128	190000	934635389	1894	1894	1894	1894	0
134	20241128	185900	934635389	1894	1894	1894	1894	0
135	20241128	185800	934635389	1894	1894	1894	1894	0
136	20241128	185700	934635389	1894	1894	1894	1894	0
137	20241128	185600	934635389	1894	1894	1894	1894	0
138	20241128	185500	934635389	1894	1894	1894	1894	0
139	20241128	185400	934635389	1894	1894	1894	1894	0
140	20241128	185300	934635389	1894	1894	1894	1894	0
141	20241128	185200	934635389	1894	1894	1894	1894	0
142	20241128	185100	934635389	1894	1894	1894	1894	0
143	20241128	185000	934635389	1894	1894	1894	1894	0
144	20241128	184900	934635389	1894	1894	1894	1894	0
145	20241128	184800	934635389	1894	1894	1894	1894	0
146	20241128	184700	934635389	1894	1894	1894	1894	0
147	20241128	184600	934635389	1894	1894	1894	1894	0
148	20241128	184500	934635389	1894	1894	1894	1894	0
149	20241128	184400	934635389	1894	1894	1894	1894	0
150	20241128	184300	934635389	1894	1894	1894	1894	0
151	20241128	184200	934635389	1894	1894	1894	1894	0
152	20241128	184100	934635389	1894	1894	1894	1894	1004
153	20241128	184000	934635389	1894	1894	1894	1894	0
154	20241128	183900	934635389	1894	1894	1894	1894	0
155	20241128	183800	934635389	1894	1894	1894	1894	0
156	20241128	183700	934635389	1894	1894	1894	1894	0
157	20241128	183600	934635389	1894	1894	1894	1894	0
158	20241128	183500	934635389	1894	1894	1894	1894	0
159	20241128	183400	934635389	1894	1894	1894	1894	0
160	20241128	183300	934635389	1894	1894	1894	1894	0
161	20241128	183200	934635389	1894	1894	1894	1894	0
162	20241128	183100	934635389	1894	1894	1894	1894	0
163	20241128	183000	934635389	1894	1894	1894	1894	0
164	20241128	182900	934635389	1894	1894	1894	1894	0
165	20241128	182800	934635389	1894	1894	1894	1894	0
166	20241128	182700	934635389	1894	1894	1894	1894	0
167	20241128	182600	934635389	1894	1894	1894	1894	0
168	20241128	182500	934635389	1894	1894	1894	1894	0
169	20241128	182400	934635389	1894	1894	1894	1894	0
170	20241128	182300	934635389	1894	1894	1894	1894	0
171	20241128	182200	934635389	1894	1894	1894	1894	0
172	20241128	182100	934635389	1894	1894	1894	1894	0
173	20241128	182000	934635389	1894	1894	1894	1894	0
174	20241128	181900	934635389	1894	1894	1894	1894	0
175	20241128	181800	934635389	1894	1894	1894	1894	0
176	20241128	181700	934635389	1894	1894	1894	1894	0
177	20241128	181600	934635389	1894	1894	1894	1894	0
178	20241128	181500	934635389	1894	1894	1894	1894	0
179	20241128	181400	934635389	1894	1894	1894	1894	0
180	20241128	181300	934635389	1894	1894	1894	1894	0
181	20241128	181200	934635389	1894	1894	1894	1894	0
182	20241128	181100	934635389	1894	1894	1894	1894	1004
183	20241128	181000	934635389	1894	1894	1894	1894	0
184	20241128	180900	934635389	1894	1894	1894	1894	0
185	20241128	180800	934635389	1894	1894	1894	1894	0
186	20241128	180700	934635389	1894	1894	1894	1894	0
187	20241128	180600	934635389	1894	1894	1894	1894	0
188	20241128	180500	934635389	1894	1894	1894	1894	0
189	20241128	180400	934635389	1894	1894	1894	1894	0
190	20241128	180300	934635389	1894	1894	1894	1894	0
191	20241128	180200	934635389	1894	1894	1894	1894	0
192	20241128	180100	934635389	1894	1894	1894	1894	0
193	20241128	180000	934635389	1894	1894	1894	1894	0
194	20241128	175900	934635389	1894	1894	1894	1894	0
195	20241128	175800	934635389	1894	1894	1894	1894	0
196	20241128	175700	934635389	1894	1894	1894	1894	0
197	20241128	175600	934635389	1894	1894	1894	1894	0
198	20241128	175500	934635389	1894	1894	1894	1894	0
199	20241128	175400	934635389	1894	1894	1894	1894	0
200	20241128	175300	934635389	1894	1894	1894	1894	0
201	20241128	175200	934635389	1894	1894	1894	1894	0
202	20241128	175100	934635389	1894	1894	1894	1894	0
203	20241128	175000	934635389	1894	1894	1894	1894	0
204	20241128	174900	934635389	1894	1894	1894	1894	0
205	20241128	174800	934635389	1894	1894	1894	1894	0
206	20241128	174700	934635389	1894	1894	1894	1894	0
207	20241128	174600	934635389	1894	1894	1894	1894	0
208	20241128	174500	934635389	1894	1894	1894	1894	0
209	20241128	174400	934635389	1894	1894	1894	1894	0
210	20241128	174300	934635389	1894	1894	1894	1894	0
211	20241128	174200	934635389	1894	1894	1894	1894	0
212	20241128	174100	934635389	1894	1894	1894	1894	1004
213	20241128	174000	934635389	1894	1894	1894	1894	0
214	20241128	173900	934635389	1894	1894	1894	1894	0
215	20241128	173800	934635389	1894	1894	1894	1894	0
216	20241128	173700	934635389	1894	1894	1894	1894	0
217	20241128	173600	934635389	1894	1894	1894	1894	0
218	20241128	173500	934635389	1894	1894	1894	1894	0
219	20241128	173400	934635389	1894	1894	1894	1894	0
220	20241128	173300	934635389	1894	1894	1894	1894	0
221	20241128	173200	934635389	1894	1894	1894	1894	0
222	20241128	173100	934635389	1894	1894	1894	1894	0
223	20241128	173000	934635389	1894	1894	1894	1894	0
224	20241128	172900	934635389	1894	1894	1894	1894	0
225	20241128	172800	934635389	1894	1894	1894	1894	0
226	20241128	172700	934635389	1894	1894	1894	1894	0
227	20241128	172600	934635389	1894	1894	1894	1894	0
228	20241128	172500	934635389	1894	1894	1894	1894	0
229	20241128	172400	934635389	1894	1894	1894	1894	0
230	20241128	172300	934635389	1894	1894	1894	1894	0
231	20241128	172200	934635389	1894	1894	1894	1894	0
232	20241128	172100	934635389	1894	1894	1894	1894	0
233	20241128	172000	934635389	1894	1894	1894	1894	0
234	20241128	171900	934635389	1894	1894	1894	1894	0
235	20241128	171800	934635389	1894	1894	1894	1894	0
236	20241128	171700	934635389	1894	1894	1894	1894	0
237	20241128	171600	934635389	1894	1894	1894	1894	0
238	20241128	171500	934635389	1894	1894	1894	1894	0
239	20241128	171400	934635389	1894	1894	1894	1894	0
240	20241128	171300	934635389	1894	1894	1894	1894	0
241	20241128	171200	934635389	1894	1894	1894	1894	0
242	20241128	171100	934635389	1894	1894	1894	1894	1004
243	20241128	171000	934635389	1894	1894	1894	1894	0
244	20241128	170900	934635389	1894	1894	1894	1894	0
245	20241128	170800	934635389	1894	1894	1894	1894	0
246	20241128	170700	934635389	1894	1894	1894	1894	0
247	20241128	170600	934635389	1894	1894	1894	1894	0
248	20241128	170500	934635389	1894	1894	1894	1894	0
249	20241128	170400	934635389	1894	1894	1894	1894	0
250	20241128	170300	934635389	1894	1894	1894	1894	0
251	20241128	170200	934635389	1894	1894	1894	1894	0
252	20241128	170100	934635389	1894	1894	1894	1894	0
253	20241128	170000	934635389	1894	1894	1894	1894	0
254	20241128	165900	934635389	1894	1894	1894	1894	0
255	20241128	165800	934635389	1894	1894	1894	1894	0
256	20241128	165700	934635389	1894	1894	1894	1894	0
257	20241128	165600	934635389	1894	1894	1894	1894	0
258	20241128	165500	934635389	1894	1894	1894	1894	0
259	20241128	165400	934635389	1894	1894	1894	1894	0
260	20241128	165300	934635389	1894	1894	1894	1894	0
261	20241128	165200	934635389	1894	1894	1894	1894	0
262	20241128	165100	934635389	1894	1894	1894	1894	0
263	20241128	165000	934635389	1894	1894	1894	1894	0
264	20241128	164900	934635389	1894	1894	1894	1894	0
265	20241128	164800	934635389	1894	1894	1894	1894	0
266	20241128	164700	934635389	1894	1894	1894	1894	0
267	20241128	164600	934635389	1894	1894	1894	1894	0
268	20241128	164500	934635389	1894	1894	1894	1894	0
269	20241128	164400	934635389	1894	1894	1894	1894	0
270	20241128	164300	934635389	1894	1894	1894	1894	0
271	20241128	164200	934635389	1894	1894	1894	1894	0
272	20241128	164100	934635389	1894	1894	1894	1894	1004
273	20241128	164000	934635389	1894	1894	1894	1894	0
274	20241128	163900	934635389	1894	1894	1894	1894	0
275	20241128	163800	934635389	1894	1894	1894	1894	0
276	20241128	163700	934635389	1894	1894	1894	1894	0
277	20241128	163600	934635389	1894	1894	1894	1894	0
278	20241128	163500	934635389	1894	1894	1894	1894	0
279	20241128	163400	934635389	1894	1894	1894	1894	0
280	20241128	163300	934635389	1894	1894	1894	1894	0
281	20241128	163200	934635389	1894	1894	1894	1894	0
282	20241128	163100	934635389	1894	1894	1894	1894	0
283	20241128	163000	934635389	1894	1894	1894	1894	0
284	20241128	162900	934635389	1894	1894	1894	1894	0
285	20241128	162800	934635389	1894	1894	1894	1894	0
286	20241128	162700	934635389	1894	1894	1894	1894	0
287	20241128	162600	934635389	1894	1894	1894	1894	0
288	20241128	162500	934635389	1894	1894	1894	1894	0
289	20241128	162400	934635389	1894	1894	1894	1894	0
290	20241128	162300	934635389	1894	1894	1894	1894	0
291	20241128	162200	934635389	1894	1894	1894	1894	0
292	20241128	162100	934635389	1894	1894	1894	1894	0
293	20241128	162000	934635389	1894	1894	1894	1894	0
294	20241128	161900	934635389	1894	1894	1894	1894	0
295	20241128	161800	934635389	1894	1894	1894	1894	0
296	20241128	161700	934635389	1894	1894	1894	1894	0
297	20241128	161600	934635389	1894	1894	1894	1894	0
298	20241128	161500	934635389	1894	1894	1894	1894	0
299	20241128	161400	934635389	1894	1894	1894	1894	0
300	20241128	161300	934635389	1894	1894	1894	1894	0
301	20241128	161200	934635389	1894	1894	1894	1894	0
302	20241128	161100	934635389	1894	1894	1894	1894	1004
303	20241128	161000	934635389	1894	1894	1894	1894	0
304	20241128	160900	934635389	1894	1894	1894	1894	0
305	20241128	160800	934635389	1894	1894	1894	1894	0
306	20241128	160700	934635389	1894	1894	1894	1894	0
307	20241128	160600	934635389	1894	1894	1894	1894	0
308	20241128	160500	934635389	1894	1894	1894	1894	0
309	20241128	160400	934635389	1894	1894	1894	1894	0
310	20241128	160300	934635389	1894	1894	1894	1894	0
311	20241128	160200	934635389	1894	1894	1894	1894	0
312	20241128	160100	934635389	1894	1894	1894	1894	0
313	20241128	160000	934635389	1894	1894	1894	1894	0
314	20241128	155900	934635389	1894	1894	1894	1894	0
315	20241128	155800	934635389	1894	1894	1894	1894	0
316	20241128	155700	934635389	1894	1894	1894	1894	0
317	20241128	155600	934635389	1894	1894	1894	1894	0
318	20241128	155500	934635389	1894	1894	1894	1894	0
319	20241128	155400	934635389	1894	1894	1894	1894	0
320	20241128	155300	934635389	1894	1894	1894	1894	0
321	20241128	155200	934635389	1894	1894	1894	1894	0
322	20241128	155100	934635389	1894	1894	1894	1894	0
323	20241128	155000	934635389	1894	1894	1894	1894	0
324	20241128	154900	934635389	1894	1894	1894	1894	0
325	20241128	154800	934635389	1894	1894	1894	1894	0
326	20241128	154700	934635389	1894	1894	1894	1894	0
327	20241128	154600	934635389	1894	1894	1894	1894	0
328	20241128	154500	934635389	1894	1894	1894	1894	0
329	20241128	154400	934635389	1894	1894	1894	1894	0
330	20241128	154300	934635389	1894	1894	1894	1894	0
331	20241128	154200	934635389	1894	1894	1894	1894	0
332	20241128	154100	934635389	1894	1894	1894	1894	1004
333	20241128	154000	934635389	1894	1894	1894	1894	0
334	20241128	153900	934635389	1894	1894	1894	1894	0
335	20241128	153800	934635389	1894	1894	1894	1894	0
336	20241128	153700	934635389	1894	1894	1894	1894	0
337	20241128	153600	934635389	1894	1894	1894	1894	0
338	20241128	153500	934635389	1894	1894	1894	1894	0
339	20241128	153400	934635389	1894	1894	1894	1894	0
340	20241128	153300	934635389	1894	1894	1894	1894	0
341	20241128	153200	934635389	1894	1894	1894	1894	0
342	20241128	153100	934635389	1894	1894	1894	1894	0
343	20241128	153000	934635389	1894	1894	1894	1894	1004
344	20241128	152900	932733813	1885	1885	1885	1885	0
345	20241128	152800	932733813	1885	1885	1885	1885	0
346	20241128	152700	932733813	1885	1885	1885	1885	0
347	20241128	152600	932733813	1885	1885	1885	1885	0
348	20241128	152500	932733813	1885	1885	1885	1885	0
349	20241128	152400	932733813	1885	1885	1885	1885	0
350	20241128	152300	932733813	1885	1885	1885	1885	0
351	20241128	152200	932733813	1885	1885	1885	1885	0
352	20241128	152100	932733813	1885	1885	1885	1885	0
353	20241128	152000	932733813	1885	1885	1885	1885	0
354	20241128	151900	932733813	1885	1886	1886	1885	247
355	20241128	151800	932268216	1888	1885	1888	1885	323
356	20241128	151700	931658515	1885	1886	1886	1885	144
357	20241128	151600	931387025	1884	1884	1884	1884	0
358	20241128	151500	931387025	1884	1884	1884	1884	0
359	20241128	151400	931387025	1884	1884	1884	1884	1320
360	20241128	151300	928900145	1884	1886	1886	1883	4261
361	20241128	151200	920868111	1886	1890	1890	1886	627
362	20241128	151100	919685157	1890	1886	1890	1886	344
363	20241128	151000	919036361	1886	1886	1886	1886	0
364	20241128	150900	919036361	1886	1886	1886	1886	0
365	20241128	150800	919036361	1886	1886	1886	1886	0
366	20241128	150700	919036361	1886	1890	1891	1886	260
367	20241128	150600	918544968	1890	1890	1890	1890	0
368	20241128	150500	918544968	1890	1890	1890	1890	0
369	20241128	150400	918544968	1890	1890	1890	1890	1
370	20241128	150300	918543078	1886	1886	1886	1886	0
371	20241128	150200	918543078	1886	1886	1886	1886	793
372	20241128	150100	917047480	1886	1886	1886	1886	0
373	20241128	150000	917047480	1886	1887	1887	1886	2005
374	20241128	145900	913266030	1890	1890	1890	1890	20
375	20241128	145800	913228230	1890	1889	1890	1889	10
376	20241128	145700	913209339	1890	1890	1890	1890	30
377	20241128	145600	913152639	1890	1890	1890	1890	30
378	20241128	145500	913095939	1891	1891	1891	1891	10
379	20241128	145400	913077029	1891	1891	1891	1891	20
380	20241128	145300	913039209	1892	1892	1892	1892	0
381	20241128	145200	913039209	1892	1892	1892	1892	6
382	20241128	145100	913027857	1886	1887	1887	1886	644
383	20241128	145000	911813263	1892	1892	1892	1892	0
384	20241128	144900	911813263	1892	1892	1892	1892	0
385	20241128	144800	911813263	1892	1892	1892	1892	0
386	20241128	144700	911813263	1892	1892	1892	1892	0
387	20241128	144600	911813263	1892	1892	1892	1892	0
388	20241128	144500	911813263	1892	1892	1892	1892	10
389	20241128	144400	911794343	1885	1885	1885	1885	0
390	20241128	144300	911794343	1885	1886	1886	1885	517
391	20241128	144200	910819591	1885	1885	1885	1885	0
392	20241128	144100	910819591	1885	1885	1885	1885	0
393	20241128	144000	910819591	1885	1885	1885	1885	0
394	20241128	143900	910819591	1885	1885	1885	1885	0
395	20241128	143800	910819591	1885	1885	1885	1885	0
396	20241128	143700	910819591	1885	1894	1894	1885	174
397	20241128	143600	910491453	1895	1895	1895	1895	0
398	20241128	143500	910491453	1895	1889	1895	1889	750
399	20241128	143400	909070899	1886	1886	1886	1886	26
400	20241128	143300	909021863	1886	1886	1886	1886	74
401	20241128	143200	908882299	1887	1887	1887	1887	20
402	20241128	143100	908844559	1884	1884	1884	1884	0
403	20241128	143000	908844559	1884	1884	1884	1884	0
404	20241128	142900	908844559	1884	1884	1884	1884	0
405	20241128	142800	908844559	1884	1884	1884	1884	0
406	20241128	142700	908844559	1884	1884	1884	1884	0
407	20241128	142600	908844559	1884	1884	1884	1884	0
408	20241128	142500	908844559	1884	1884	1884	1884	0
409	20241128	142400	908844559	1884	1884	1884	1884	0
410	20241128	142300	908844559	1884	1884	1884	1884	0
411	20241128	142200	908844559	1884	1884	1884	1884	3
412	20241128	142100	908838907	1884	1884	1884	1884	0
413	20241128	142000	908838907	1884	1884	1884	1884	0
414	20241128	141900	908838907	1884	1888	1888	1884	3500
415	20241128	141800	902238483	1900	1900	1900	1900	0
416	20241128	141700	902238483	1900	1900	1900	1900	0
417	20241128	141600	902238483	1900	1900	1900	1900	129
418	20241128	141500	901993383	1888	1888	1888	1888	0
419	20241128	141400	901993383	1888	1889	1889	1888	299
420	20241128	141300	901428797	1904	1904	1904	1904	0
421	20241128	141200	901428797	1904	1904	1904	1904	0
422	20241128	141100	901428797	1904	1904	1904	1904	0
423	20241128	141000	901428797	1904	1903	1904	1903	501
424	20241128	140900	900474991	1889	1889	1889	1889	69
425	20241128	140800	900344650	1889	1889	1889	1889	0
426	20241128	140700	900344650	1889	1889	1889	1889	0
427	20241128	140600	900344650	1889	1889	1889	1889	111
428	20241128	140500	900134971	1889	1889	1889	1889	37
429	20241128	140400	900065078	1904	1904	1904	1904	20
430	20241128	140300	900026998	1900	1900	1900	1900	0
431	20241128	140200	900026998	1900	1900	1900	1900	52
432	20241128	140100	899928198	1900	1895	1900	1895	100
433	20241128	140000	899738368	1888	1888	1888	1888	0
434	20241128	135900	899738368	1888	1888	1888	1888	0
435	20241128	135800	899738368	1888	1888	1888	1888	200
436	20241128	135700	899360768	1887	1887	1887	1887	0
437	20241128	135600	899360768	1887	1887	1887	1887	0
438	20241128	135500	899360768	1887	1887	1887	1887	0
439	20241128	135400	899360768	1887	1889	1889	1887	2613
440	20241128	135300	894428355	1890	1890	1890	1890	0
441	20241128	135200	894428355	1890	1890	1890	1890	0
442	20241128	135100	894428355	1890	1890	1890	1890	30
443	20241128	135000	894371655	1888	1888	1888	1888	0
444	20241128	134900	894371655	1888	1888	1888	1888	0
445	20241128	134800	894371655	1888	1888	1888	1888	150
446	20241128	134700	894088455	1888	1888	1888	1888	0
447	20241128	134600	894088455	1888	1888	1888	1888	350
448	20241128	134500	893427655	1888	1889	1889	1888	378
449	20241128	134400	892713903	1889	1889	1889	1889	0
450	20241128	134300	892713903	1889	1889	1889	1889	92
451	20241128	134200	892540115	1889	1888	1890	1888	659
452	20241128	134100	891295185	1889	1890	1890	1889	168
453	20241128	134000	890977711	1889	1890	1890	1889	151
454	20241128	133900	890692338	1890	1890	1890	1890	0
455	20241128	133800	890692338	1890	1890	1890	1890	210
456	20241128	133700	890295438	1890	1890	1890	1890	212
457	20241128	133600	889894758	1890	1890	1890	1890	0
458	20241128	133500	889894758	1890	1890	1890	1890	550
459	20241128	133400	888855258	1889	1889	1889	1889	0
460	20241128	133300	888855258	1889	1889	1889	1889	0
461	20241128	133200	888855258	1889	1889	1889	1889	0
462	20241128	133100	888855258	1889	1889	1889	1889	8
463	20241128	133000	888840146	1888	1888	1888	1888	0
464	20241128	132900	888840146	1888	1888	1888	1888	381
465	20241128	132800	888120818	1888	1888	1888	1888	0
466	20241128	132700	888120818	1888	1888	1888	1888	0
467	20241128	132600	888120818	1888	1888	1888	1888	0
468	20241128	132500	888120818	1888	1888	1888	1888	0
469	20241128	132400	888120818	1888	1888	1888	1888	0
470	20241128	132300	888120818	1888	1888	1888	1888	1
471	20241128	132200	888118930	1888	1890	1890	1888	1000
472	20241128	132100	886230122	1890	1890	1890	1890	0
473	20241128	132000	886230122	1890	1890	1890	1890	0
474	20241128	131900	886230122	1890	1890	1890	1890	0
475	20241128	131800	886230122	1890	1890	1890	1890	0
476	20241128	131700	886230122	1890	1890	1890	1890	1
477	20241128	131600	886228232	1888	1888	1888	1888	0
478	20241128	131500	886228232	1888	1888	1888	1888	0
479	20241128	131400	886228232	1888	1888	1888	1888	0
480	20241128	131300	886228232	1888	1888	1888	1888	145
481	20241128	131200	885954472	1888	1888	1888	1888	764
482	20241128	131100	884512040	1888	1890	1890	1888	2512
483	20241128	131000	879767805	1904	1904	1904	1904	10
484	20241128	130900	879748765	1889	1897	1897	1889	526
485	20241128	130800	878755043	1899	1899	1899	1899	3
486	20241128	130700	878749346	1905	1905	1905	1905	0
487	20241128	130600	878749346	1905	1905	1905	1905	0
488	20241128	130500	878749346	1905	1905	1905	1905	39
489	20241128	130400	878675051	1905	1905	1905	1905	0
490	20241128	130300	878675051	1905	1905	1905	1905	0
491	20241128	130200	878675051	1905	1905	1905	1905	0
492	20241128	130100	878675051	1905	1905	1905	1905	9
493	20241128	130000	878657906	1899	1899	1899	1899	0
494	20241128	125900	878657906	1899	1899	1899	1899	0
495	20241128	125800	878657906	1899	1899	1899	1899	0
496	20241128	125700	878657906	1899	1899	1899	1899	0
497	20241128	125600	878657906	1899	1899	1899	1899	2
498	20241128	125500	878654108	1899	1899	1899	1899	1
499	20241128	125400	878652209	1900	1906	1906	1900	3
500	20241128	125300	878646500	1906	1906	1906	1906	100
501	20241128	125200	878455900	1907	1907	1907	1907	0
502	20241128	125100	878455900	1907	1890	1907	1890	4
503	20241128	125000	878448323	1890	1896	1896	1890	50
504	20241128	124900	878353585	1897	1897	1897	1897	0
505	20241128	124800	878353585	1897	1906	1906	1897	3057
506	20241128	124700	872546203	1915	1906	1915	1906	10
507	20241128	124600	872527134	1915	1915	1915	1915	0
508	20241128	124500	872527134	1915	1915	1915	1915	3
509	20241128	124400	872521389	1915	1914	1915	1914	200
510	20241128	124300	872138408	1915	1915	1915	1915	0
511	20241128	124200	872138408	1915	1912	1915	1912	166
512	20241128	124100	871820745	1912	1904	1912	1904	618
513	20241128	124000	870643749	1903	1903	1903	1903	24
514	20241128	123900	870598077	1903	1903	1903	1903	232
515	20241128	123800	870156581	1904	1904	1904	1904	6
516	20241128	123700	870145157	1905	1905	1905	1903	169
517	20241128	123600	869823318	1904	1904	1904	1904	100
518	20241128	123500	869632918	1903	1902	1903	1902	124
519	20241128	123400	869397046	1902	1902	1902	1902	0
520	20241128	123300	869397046	1902	1902	1902	1902	94
521	20241128	123200	869218258	1897	1897	1897	1897	1
522	20241128	123100	869216361	1897	1897	1897	1897	0
523	20241128	123000	869216361	1897	1897	1897	1897	94
524	20241128	122900	869038043	1897	1897	1897	1896	35
525	20241128	122800	868971657	1897	1902	1902	1897	8
526	20241128	122700	868956456	1902	1895	1902	1895	13
527	20241128	122600	868931814	1895	1901	1901	1895	201
528	20241128	122500	868550913	1901	1901	1901	1901	7
529	20241128	122400	868537606	1901	1901	1901	1901	201
530	20241128	122300	868155505	1900	1900	1900	1900	634
531	20241128	122200	866950905	1900	1890	1900	1890	137
532	20241128	122100	866691955	1890	1889	1890	1889	17
533	20241128	122000	866659830	1890	1890	1890	1890	100
534	20241128	121900	866470830	1890	1890	1890	1890	308
535	20241128	121800	865888710	1888	1888	1888	1888	1
536	20241128	121700	865886822	1888	1888	1888	1888	22
537	20241128	121600	865845286	1890	1888	1890	1888	374
538	20241128	121500	865138752	1888	1888	1888	1888	2
539	20241128	121400	865134976	1888	1888	1888	1888	235
540	20241128	121300	864691296	1890	1890	1890	1888	274
541	20241128	121200	864173541	1890	1890	1890	1888	134
542	20241128	121100	863920299	1890	1895	1895	1889	82
543	20241128	121000	863765306	1895	1896	1897	1895	208
544	20241128	120900	863370752	1899	1898	1899	1898	16
545	20241128	120800	863340374	1900	1900	1900	1900	0
546	20241128	120700	863340374	1900	1900	1900	1900	0
547	20241128	120600	863340374	1900	1900	1900	1900	0
548	20241128	120500	863340374	1900	1890	1905	1890	108
549	20241128	120400	863135089	1889	1889	1889	1889	4
550	20241128	120300	863127533	1901	1889	1901	1889	501
551	20241128	120200	862175144	1909	1900	1909	1900	40
552	20241128	120100	862099126	1900	1897	1900	1897	100
553	20241128	120000	861909360	1888	1889	1889	1888	961
554	20241128	115900	860094990	1888	1888	1888	1888	0
555	20241128	115800	860094990	1888	1889	1889	1888	566
556	20241128	115700	859026330	1888	1889	1889	1888	290
557	20241128	115600	858478809	1888	1897	1897	1888	1122
558	20241128	115500	856359273	1900	1900	1900	1900	0
559	20241128	115400	856359273	1900	1900	1900	1900	84
560	20241128	115300	856199673	1900	1914	1914	1900	54
561	20241128	115200	856097017	1915	1911	1922	1911	4050
562	20241128	115100	848341067	1911	1887	1911	1887	6676
563	20241128	115000	835646401	1888	1888	1888	1888	33
564	20241128	114900	835584097	1905	1904	1905	1904	61
565	20241128	114800	835467926	1904	1898	1904	1888	1220
566	20241128	114700	833163476	1889	1893	1902	1889	1982
567	20241128	114600	829406780	1893	1885	1893	1885	192
568	20241128	114500	829044456	1885	1883	1885	1883	604
569	20241128	114400	827907090	1882	1883	1883	1882	605
570	20241128	114300	826768460	1881	1889	1889	1881	3041
571	20241128	114200	821048282	1889	1889	1889	1881	3252
572	20241128	114100	814930646	1889	1897	1897	1881	3628
573	20241128	114000	808100476	1900	1901	1902	1900	229
574	20241128	113900	807665296	1902	1901	1902	1901	25
575	20241128	113800	807617766	1901	1901	1901	1901	0
576	20241128	113700	807617766	1901	1901	1901	1901	1036
577	20241128	113600	805648330	1901	1906	1906	1900	800
578	20241128	113500	804127968	1911	1914	1914	1911	145
579	20241128	113400	803850580	1914	1913	1914	1913	21
580	20241128	113300	803810402	1913	1906	1913	1906	553
581	20241128	113200	802755250	1906	1900	1906	1900	223
582	20241128	113100	802331486	1900	1900	1900	1890	1212
583	20241128	113000	800031162	1900	1900	1900	1890	3624
584	20241128	112900	793181752	1892	1892	1892	1892	1409
585	20241128	112800	790515924	1890	1886	1890	1885	506
586	20241128	112700	789561090	1890	1890	1890	1890	0
587	20241128	112600	789561090	1890	1891	1891	1884	828
588	20241128	112500	787998613	1892	1915	1916	1892	343
589	20241128	112400	787348323	1915	1894	1915	1894	1449
590	20241128	112300	784598257	1894	1894	1894	1894	103
591	20241128	112200	784403175	1894	1894	1895	1884	1741
592	20241128	112100	781105051	1894	1887	1894	1884	2327
593	20241128	112000	776707305	1884	1888	1893	1870	3459
594	20241128	111900	770201516	1898	1904	1904	1888	1868
595	20241128	111800	766672076	1904	1934	1934	1870	8120
596	20241128	111700	751261017	1935	1941	1941	1935	120
597	20241128	111600	751028103	1941	1942	1942	1934	108
598	20241128	111500	750819064	1941	1940	1941	1940	102
599	20241128	111400	750621183	1940	1940	1940	1940	0
600	20241128	111300	750621183	1940	1946	1946	1940	1707
601	20241128	111200	747307552	1963	1967	1967	1947	2361
602	20241128	111100	742691084	1968	1971	1971	1968	127
603	20241128	111000	742440945	1973	1966	1973	1966	144
604	20241128	110900	742157568	1972	1966	1972	1966	98
605	20241128	110800	741964762	1973	1973	1973	1966	254
606	20241128	110700	741465372	1973	1973	1973	1973	101
607	20241128	110600	741266099	1973	1974	1974	1970	666
608	20241128	110500	739952152	1974	1974	1974	1971	48
609	20241128	110400	739857403	1974	1974	1974	1970	77
610	20241128	110300	739705705	1975	1968	1975	1968	77
611	20241128	110200	739554045	1968	1967	1968	1967	3212
612	20241128	110100	733233022	1967	1967	1968	1960	1324
613	20241128	110000	730631939	1968	1967	1968	1955	12
614	20241128	105900	730608454	1964	1968	1968	1953	674
615	20241128	105800	729285534	1967	1968	1968	1967	15
616	20241128	105700	729256015	1968	1966	1968	1965	1516
617	20241128	105600	726274956	1966	1967	1967	1953	296
618	20241128	105500	725695460	1967	1953	1967	1953	273
619	20241128	105400	725162249	1951	1953	1953	1951	8
620	20241128	105300	725146627	1953	1965	1968	1953	184
621	20241128	105200	724785988	1956	1956	1956	1956	10
622	20241128	105100	724766428	1968	1965	1968	1965	348
623	20241128	105000	724081569	1968	1944	1968	1940	2284
624	20241128	104900	719611487	1946	1955	1955	1941	2382
625	20241128	104800	714966387	1955	1959	1959	1955	555
626	20241128	104700	713879666	1960	1960	1960	1959	5513
627	20241128	104600	703074187	1963	1963	1963	1963	0
628	20241128	104500	703074187	1963	1968	1968	1963	467
629	20241128	104400	702157272	1968	1966	1981	1966	990
630	20241128	104300	700208323	1963	1964	1966	1963	206
631	20241128	104200	699803797	1966	1973	1977	1966	3805
632	20241128	104100	692306639	1973	1980	1980	1972	2172
633	20241128	104000	688016197	1981	1990	1990	1980	2244
634	20241128	103900	683570989	1993	2000	2000	1980	4379
635	20241128	103800	674837961	2000	2005	2005	1995	2576
636	20241128	103700	669689879	2005	2000	2005	1995	2573
637	20241128	103600	664533422	1993	2015	2040	1992	519
638	20241128	103500	663487084	2010	1983	2010	1976	8847
639	20241128	103400	645834224	1983	1976	1988	1971	14508
640	20241128	103300	617162976	1977	1997	1997	1975	2121
641	20241128	103200	612968684	1978	1987	1988	1977	8836
642	20241128	103100	595435173	1988	1990	2000	1988	8981
643	20241128	103000	577544049	1990	2015	2020	1990	14362
644	20241128	102900	548730550	2015	2040	2045	2010	16976
645	20241128	102800	514372170	2050	2095	2095	2040	17322
646	20241128	102700	478666795	2095	2080	2095	2070	17087
647	20241128	102600	443007270	2095	2085	2110	2030	21650
648	20241128	102500	398095205	2090	2140	2225	2090	45218
649	20241128	102400	300957720	2140	2120	2250	2110	37045
650	20241128	102300	220532640	2120	2180	2290	2100	75295
651	20241128	102200	56379490	2105	2105	2105	2105	0
652	20241128	102100	56379490	2105	2085	2105	2085	1081
653	20241128	102000	54112040	2080	1960	2080	1930	5147
654	20241128	101900	43791591	1956	1952	1956	1952	228
655	20241128	101800	43345647	1941	1950	1956	1940	1872
656	20241128	101700	39700349	1940	1930	1950	1930	580
657	20241128	101600	38575139	1930	1928	1930	1928	12
658	20241128	101500	38551981	1928	1929	1929	1928	8883
659	20241128	101400	21416774	1929	1929	1929	1929	156
660	20241128	101300	21115850	1928	1928	1929	1928	788
661	20241128	101200	19595892	1928	1928	1928	1928	0
662	20241128	101100	19595892	1928	1928	1928	1928	0
663	20241128	101000	19595892	1928	1928	1928	1928	14
664	20241128	100900	19568900	1929	1929	1929	1929	0
665	20241128	100800	19568900	1929	1929	1929	1929	68
666	20241128	100700	19437728	1929	1929	1929	1929	279
667	20241128	100600	18899537	1929	1929	1929	1929	20
668	20241128	100500	18860957	1929	1929	1929	1929	400
669	20241128	100400	18089357	1913	1913	1913	1913	1287
670	20241128	100300	15627326	1912	1916	1918	1912	2042
671	20241128	100200	11716131	1913	1913	1914	1913	451
672	20241128	100100	10853308	1913	1913	1913	1913	1
673	20241128	100000	10851395	1911	1911	1911	1911	1
674	20241128	095900	10849484	1912	1912	1912	1912	0
675	20241128	095800	10849484	1912	1912	1912	1912	0
676	20241128	095700	10849484	1912	1912	1912	1912	191
677	20241128	095600	10484292	1911	1911	1911	1911	0
678	20241128	095500	10484292	1911	1911	1911	1911	0
679	20241128	095400	10484292	1911	1911	1911	1911	8
680	20241128	095300	10469004	1912	1912	1912	1912	0
681	20241128	095200	10469004	1912	1912	1912	1912	0
682	20241128	095100	10469004	1912	1912	1912	1912	0
683	20241128	095000	10469004	1912	1912	1912	1912	0
684	20241128	094900	10469004	1912	1912	1912	1912	136
685	20241128	094800	10208972	1912	1912	1912	1912	164
686	20241128	094700	9895404	1912	1912	1912	1912	1
687	20241128	094600	9893492	1914	1914	1914	1914	0
688	20241128	094500	9893492	1914	1914	1914	1914	0
689	20241128	094400	9893492	1914	1914	1914	1914	0
690	20241128	094300	9893492	1914	1914	1914	1914	3
691	20241128	094200	9887750	1914	1914	1914	1914	1
692	20241128	094100	9885836	1914	1914	1914	1914	5
693	20241128	094000	9876266	1914	1914	1914	1914	1
694	20241128	093900	9874352	1871	1871	1871	1871	0
695	20241128	093800	9874352	1871	1871	1871	1871	0
696	20241128	093700	9874352	1871	1871	1871	1871	0
697	20241128	093600	9874352	1871	1871	1871	1871	0
698	20241128	093500	9874352	1871	1871	1871	1871	0
699	20241128	093400	9874352	1871	1871	1871	1871	0
700	20241128	093300	9874352	1871	1871	1871	1871	0
701	20241128	093200	9874352	1871	1871	1871	1871	0
702	20241128	093100	9874352	1871	1871	1871	1871	0
703	20241128	093000	9874352	1871	1871	1871	1871	0
704	20241128	092900	9874352	1871	1871	1871	1871	0
705	20241128	092800	9874352	1871	1871	1871	1871	0
706	20241128	092700	9874352	1871	1871	1871	1871	0
707	20241128	092600	9874352	1871	1871	1871	1871	100
708	20241128	092500	9687252	1871	1871	1871	1871	38
709	20241128	092400	9616154	1916	1916	1916	1916	0
710	20241128	092300	9616154	1916	1916	1916	1916	0
711	20241128	092200	9616154	1916	1916	1916	1916	6
712	20241128	092100	9604658	1871	1916	1916	1871	8
713	20241128	092000	9589600	1916	1916	1916	1916	300
714	20241128	091900	9014800	1916	1916	1916	1916	0
715	20241128	091800	9014800	1916	1916	1916	1916	0
716	20241128	091700	9014800	1916	1916	1916	1916	0
717	20241128	091600	9014800	1916	1916	1916	1916	200
718	20241128	091500	8631600	1916	1916	1916	1916	7
719	20241128	091400	8618188	1916	1916	1916	1916	0
720	20241128	091300	8618188	1916	1916	1916	1916	113
721	20241128	091200	8401680	1916	1916	1916	1916	0
722	20241128	091100	8401680	1916	1877	1916	1861	3054
723	20241128	091000	2686770	1916	1916	1916	1916	896
724	20241128	090900	970034	1914	1914	1914	1914	105
725	20241128	090800	769064	1914	1914	1914	1914	0
726	20241128	090700	769064	1914	1914	1914	1914	1
727	20241128	090600	767150	1868	1868	1868	1868	0
728	20241128	090500	767150	1868	1868	1868	1868	0
729	20241128	090400	767150	1868	1868	1868	1868	0
730	20241128	090300	767150	1868	1868	1868	1868	0
731	20241128	090200	767150	1868	1868	1868	1868	1
732	20241128	090100	765282	1918	1918	1918	1918	0
733	20241128	090000	765282	1918	1918	1918	1918	399