KissMeData/042510/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	192800	351400933	1921	1921	1921	1921	1186
3	20241128	192700	351400933	1921	1921	1921	1921	0
4	20241128	192600	351400933	1921	1921	1921	1921	0
5	20241128	192500	351400933	1921	1921	1921	1921	0
6	20241128	192400	351400933	1921	1921	1921	1921	0
7	20241128	192300	351400933	1921	1921	1921	1921	0
8	20241128	192200	351400933	1921	1921	1921	1921	0
9	20241128	192100	351400933	1921	1921	1921	1921	0
10	20241128	192000	351400933	1921	1921	1921	1921	0
11	20241128	191900	351400933	1921	1921	1921	1921	0
12	20241128	191800	351400933	1921	1921	1921	1921	0
13	20241128	191700	351400933	1921	1921	1921	1921	0
14	20241128	191600	351400933	1921	1921	1921	1921	0
15	20241128	191500	351400933	1921	1921	1921	1921	0
16	20241128	191400	351400933	1921	1921	1921	1921	0
17	20241128	191300	351400933	1921	1921	1921	1921	0
18	20241128	191200	351400933	1921	1921	1921	1921	0
19	20241128	191100	351400933	1921	1921	1921	1921	0
20	20241128	191000	351400933	1921	1921	1921	1921	0
21	20241128	190900	351400933	1921	1921	1921	1921	0
22	20241128	190800	351400933	1921	1921	1921	1921	0
23	20241128	190700	351400933	1921	1921	1921	1921	0
24	20241128	190600	351400933	1921	1921	1921	1921	0
25	20241128	190500	351400933	1921	1921	1921	1921	0
26	20241128	190400	351400933	1921	1921	1921	1921	0
27	20241128	190300	351400933	1921	1921	1921	1921	0
28	20241128	190200	351400933	1921	1921	1921	1921	0
29	20241128	190100	351400933	1921	1921	1921	1921	0
30	20241128	190000	351400933	1921	1921	1921	1921	0
31	20241128	185900	351400933	1921	1921	1921	1921	0
32	20241128	185800	351400933	1921	1921	1921	1921	1186
33	20241128	185700	351400933	1921	1921	1921	1921	0
34	20241128	185600	351400933	1921	1921	1921	1921	0
35	20241128	185500	351400933	1921	1921	1921	1921	0
36	20241128	185400	351400933	1921	1921	1921	1921	0
37	20241128	185300	351400933	1921	1921	1921	1921	0
38	20241128	185200	351400933	1921	1921	1921	1921	0
39	20241128	185100	351400933	1921	1921	1921	1921	0
40	20241128	185000	351400933	1921	1921	1921	1921	0
41	20241128	184900	351400933	1921	1921	1921	1921	0
42	20241128	184800	351400933	1921	1921	1921	1921	0
43	20241128	184700	351400933	1921	1921	1921	1921	0
44	20241128	184600	351400933	1921	1921	1921	1921	0
45	20241128	184500	351400933	1921	1921	1921	1921	0
46	20241128	184400	351400933	1921	1921	1921	1921	0
47	20241128	184300	351400933	1921	1921	1921	1921	0
48	20241128	184200	351400933	1921	1921	1921	1921	0
49	20241128	184100	351400933	1921	1921	1921	1921	0
50	20241128	184000	351400933	1921	1921	1921	1921	0
51	20241128	183900	351400933	1921	1921	1921	1921	0
52	20241128	183800	351400933	1921	1921	1921	1921	0
53	20241128	183700	351400933	1921	1921	1921	1921	0
54	20241128	183600	351400933	1921	1921	1921	1921	0
55	20241128	183500	351400933	1921	1921	1921	1921	0
56	20241128	183400	351400933	1921	1921	1921	1921	0
57	20241128	183300	351400933	1921	1921	1921	1921	0
58	20241128	183200	351400933	1921	1921	1921	1921	0
59	20241128	183100	351400933	1921	1921	1921	1921	0
60	20241128	183000	351400933	1921	1921	1921	1921	0
61	20241128	182900	351400933	1921	1921	1921	1921	0
62	20241128	182800	351400933	1921	1921	1921	1921	1186
63	20241128	182700	351400933	1921	1921	1921	1921	0
64	20241128	182600	351400933	1921	1921	1921	1921	0
65	20241128	182500	351400933	1921	1921	1921	1921	0
66	20241128	182400	351400933	1921	1921	1921	1921	0
67	20241128	182300	351400933	1921	1921	1921	1921	0
68	20241128	182200	351400933	1921	1921	1921	1921	0
69	20241128	182100	351400933	1921	1921	1921	1921	0
70	20241128	182000	351400933	1921	1921	1921	1921	0
71	20241128	181900	351400933	1921	1921	1921	1921	0
72	20241128	181800	351400933	1921	1921	1921	1921	0
73	20241128	181700	351400933	1921	1921	1921	1921	0
74	20241128	181600	351400933	1921	1921	1921	1921	0
75	20241128	181500	351400933	1921	1921	1921	1921	0
76	20241128	181400	351400933	1921	1921	1921	1921	0
77	20241128	181300	351400933	1921	1921	1921	1921	0
78	20241128	181200	351400933	1921	1921	1921	1921	0
79	20241128	181100	351400933	1921	1921	1921	1921	0
80	20241128	181000	351400933	1921	1921	1921	1921	0
81	20241128	180900	351400933	1921	1921	1921	1921	0
82	20241128	180800	351400933	1921	1921	1921	1921	0
83	20241128	180700	351400933	1921	1921	1921	1921	0
84	20241128	180600	351400933	1921	1921	1921	1921	0
85	20241128	180500	351400933	1921	1921	1921	1921	0
86	20241128	180400	351400933	1921	1921	1921	1921	0
87	20241128	180300	351400933	1921	1921	1921	1921	0
88	20241128	180200	351400933	1921	1921	1921	1921	0
89	20241128	180100	351400933	1921	1921	1921	1921	0
90	20241128	180000	351400933	1921	1921	1921	1921	0
91	20241128	175900	351400933	1921	1921	1921	1921	0
92	20241128	175800	351400933	1921	1921	1921	1921	1186
93	20241128	175700	351400933	1921	1921	1921	1921	0
94	20241128	175600	351400933	1921	1921	1921	1921	0
95	20241128	175500	351400933	1921	1921	1921	1921	0
96	20241128	175400	351400933	1921	1921	1921	1921	0
97	20241128	175300	351400933	1921	1921	1921	1921	0
98	20241128	175200	351400933	1921	1921	1921	1921	0
99	20241128	175100	351400933	1921	1921	1921	1921	0
100	20241128	175000	351400933	1921	1921	1921	1921	0
101	20241128	174900	351400933	1921	1921	1921	1921	0
102	20241128	174800	351400933	1921	1921	1921	1921	0
103	20241128	174700	351400933	1921	1921	1921	1921	0
104	20241128	174600	351400933	1921	1921	1921	1921	0
105	20241128	174500	351400933	1921	1921	1921	1921	0
106	20241128	174400	351400933	1921	1921	1921	1921	0
107	20241128	174300	351400933	1921	1921	1921	1921	0
108	20241128	174200	351400933	1921	1921	1921	1921	0
109	20241128	174100	351400933	1921	1921	1921	1921	0
110	20241128	174000	351400933	1921	1921	1921	1921	0
111	20241128	173900	351400933	1921	1921	1921	1921	0
112	20241128	173800	351400933	1921	1921	1921	1921	0
113	20241128	173700	351400933	1921	1921	1921	1921	0
114	20241128	173600	351400933	1921	1921	1921	1921	0
115	20241128	173500	351400933	1921	1921	1921	1921	0
116	20241128	173400	351400933	1921	1921	1921	1921	0
117	20241128	173300	351400933	1921	1921	1921	1921	0
118	20241128	173200	351400933	1921	1921	1921	1921	0
119	20241128	173100	351400933	1921	1921	1921	1921	0
120	20241128	173000	351400933	1921	1921	1921	1921	0
121	20241128	172900	351400933	1921	1921	1921	1921	0
122	20241128	172800	351400933	1921	1921	1921	1921	1186
123	20241128	172700	351400933	1921	1921	1921	1921	0
124	20241128	172600	351400933	1921	1921	1921	1921	0
125	20241128	172500	351400933	1921	1921	1921	1921	0
126	20241128	172400	351400933	1921	1921	1921	1921	0
127	20241128	172300	351400933	1921	1921	1921	1921	0
128	20241128	172200	351400933	1921	1921	1921	1921	0
129	20241128	172100	351400933	1921	1921	1921	1921	0
130	20241128	172000	351400933	1921	1921	1921	1921	0
131	20241128	171900	351400933	1921	1921	1921	1921	0
132	20241128	171800	351400933	1921	1921	1921	1921	0
133	20241128	171700	351400933	1921	1921	1921	1921	0
134	20241128	171600	351400933	1921	1921	1921	1921	0
135	20241128	171500	351400933	1921	1921	1921	1921	0
136	20241128	171400	351400933	1921	1921	1921	1921	0
137	20241128	171300	351400933	1921	1921	1921	1921	0
138	20241128	171200	351400933	1921	1921	1921	1921	0
139	20241128	171100	351400933	1921	1921	1921	1921	0
140	20241128	171000	351400933	1921	1921	1921	1921	0
141	20241128	170900	351400933	1921	1921	1921	1921	0
142	20241128	170800	351400933	1921	1921	1921	1921	0
143	20241128	170700	351400933	1921	1921	1921	1921	0
144	20241128	170600	351400933	1921	1921	1921	1921	0
145	20241128	170500	351400933	1921	1921	1921	1921	0
146	20241128	170400	351400933	1921	1921	1921	1921	0
147	20241128	170300	351400933	1921	1921	1921	1921	0
148	20241128	170200	351400933	1921	1921	1921	1921	0
149	20241128	170100	351400933	1921	1921	1921	1921	0
150	20241128	170000	351400933	1921	1921	1921	1921	0
151	20241128	165900	351400933	1921	1921	1921	1921	0
152	20241128	165800	351400933	1921	1921	1921	1921	1186
153	20241128	165700	351400933	1921	1921	1921	1921	0
154	20241128	165600	351400933	1921	1921	1921	1921	0
155	20241128	165500	351400933	1921	1921	1921	1921	0
156	20241128	165400	351400933	1921	1921	1921	1921	0
157	20241128	165300	351400933	1921	1921	1921	1921	0
158	20241128	165200	351400933	1921	1921	1921	1921	0
159	20241128	165100	351400933	1921	1921	1921	1921	0
160	20241128	165000	351400933	1921	1921	1921	1921	0
161	20241128	164900	351400933	1921	1921	1921	1921	0
162	20241128	164800	351400933	1921	1921	1921	1921	0
163	20241128	164700	351400933	1921	1921	1921	1921	0
164	20241128	164600	351400933	1921	1921	1921	1921	0
165	20241128	164500	351400933	1921	1921	1921	1921	0
166	20241128	164400	351400933	1921	1921	1921	1921	0
167	20241128	164300	351400933	1921	1921	1921	1921	0
168	20241128	164200	351400933	1921	1921	1921	1921	0
169	20241128	164100	351400933	1921	1921	1921	1921	0
170	20241128	164000	351400933	1921	1921	1921	1921	0
171	20241128	163900	351400933	1921	1921	1921	1921	0
172	20241128	163800	351400933	1921	1921	1921	1921	0
173	20241128	163700	351400933	1921	1921	1921	1921	0
174	20241128	163600	351400933	1921	1921	1921	1921	0
175	20241128	163500	351400933	1921	1921	1921	1921	0
176	20241128	163400	351400933	1921	1921	1921	1921	0
177	20241128	163300	351400933	1921	1921	1921	1921	0
178	20241128	163200	351400933	1921	1921	1921	1921	0
179	20241128	163100	351400933	1921	1921	1921	1921	0
180	20241128	163000	351400933	1921	1921	1921	1921	0
181	20241128	162900	351400933	1921	1921	1921	1921	0
182	20241128	162800	351400933	1921	1921	1921	1921	1186
183	20241128	162700	351400933	1921	1921	1921	1921	0
184	20241128	162600	351400933	1921	1921	1921	1921	0
185	20241128	162500	351400933	1921	1921	1921	1921	0
186	20241128	162400	351400933	1921	1921	1921	1921	0
187	20241128	162300	351400933	1921	1921	1921	1921	0
188	20241128	162200	351400933	1921	1921	1921	1921	0
189	20241128	162100	351400933	1921	1921	1921	1921	0
190	20241128	162000	351400933	1921	1921	1921	1921	0
191	20241128	161900	351400933	1921	1921	1921	1921	0
192	20241128	161800	351400933	1921	1921	1921	1921	0
193	20241128	161700	351400933	1921	1921	1921	1921	0
194	20241128	161600	351400933	1921	1921	1921	1921	0
195	20241128	161500	351400933	1921	1921	1921	1921	0
196	20241128	161400	351400933	1921	1921	1921	1921	0
197	20241128	161300	351400933	1921	1921	1921	1921	0
198	20241128	161200	351400933	1921	1921	1921	1921	0
199	20241128	161100	351400933	1921	1921	1921	1921	0
200	20241128	161000	351400933	1921	1921	1921	1921	0
201	20241128	160900	351400933	1921	1921	1921	1921	0
202	20241128	160800	351400933	1921	1921	1921	1921	0
203	20241128	160700	351400933	1921	1921	1921	1921	0
204	20241128	160600	351400933	1921	1921	1921	1921	0
205	20241128	160500	351400933	1921	1921	1921	1921	0
206	20241128	160400	351400933	1921	1921	1921	1921	0
207	20241128	160300	351400933	1921	1921	1921	1921	0
208	20241128	160200	351400933	1921	1921	1921	1921	0
209	20241128	160100	351400933	1921	1921	1921	1921	0
210	20241128	160000	351400933	1921	1921	1921	1921	0
211	20241128	155900	351400933	1921	1921	1921	1921	0
212	20241128	155800	351400933	1921	1921	1921	1921	1186
213	20241128	155700	351400933	1921	1921	1921	1921	0
214	20241128	155600	351400933	1921	1921	1921	1921	0
215	20241128	155500	351400933	1921	1921	1921	1921	0
216	20241128	155400	351400933	1921	1921	1921	1921	0
217	20241128	155300	351400933	1921	1921	1921	1921	0
218	20241128	155200	351400933	1921	1921	1921	1921	0
219	20241128	155100	351400933	1921	1921	1921	1921	0
220	20241128	155000	351400933	1921	1921	1921	1921	0
221	20241128	154900	351400933	1921	1921	1921	1921	0
222	20241128	154800	351400933	1921	1921	1921	1921	0
223	20241128	154700	351400933	1921	1921	1921	1921	0
224	20241128	154600	351400933	1921	1921	1921	1921	0
225	20241128	154500	351400933	1921	1921	1921	1921	0
226	20241128	154400	351400933	1921	1921	1921	1921	0
227	20241128	154300	351400933	1921	1921	1921	1921	0
228	20241128	154200	351400933	1921	1921	1921	1921	0
229	20241128	154100	351400933	1921	1921	1921	1921	0
230	20241128	154000	351400933	1921	1921	1921	1921	0
231	20241128	153900	351400933	1921	1921	1921	1921	0
232	20241128	153800	351400933	1921	1921	1921	1921	0
233	20241128	153700	351400933	1921	1921	1921	1921	0
234	20241128	153600	351400933	1921	1921	1921	1921	0
235	20241128	153500	351400933	1921	1921	1921	1921	0
236	20241128	153400	351400933	1921	1921	1921	1921	0
237	20241128	153300	351400933	1921	1921	1921	1921	0
238	20241128	153200	351400933	1921	1921	1921	1921	0
239	20241128	153100	351400933	1921	1921	1921	1921	0
240	20241128	153000	351400933	1921	1921	1921	1921	1186
241	20241128	152900	349122627	1914	1914	1914	1914	0
242	20241128	152800	349122627	1914	1914	1914	1914	0
243	20241128	152700	349122627	1914	1914	1914	1914	0
244	20241128	152600	349122627	1914	1914	1914	1914	0
245	20241128	152500	349122627	1914	1914	1914	1914	0
246	20241128	152400	349122627	1914	1914	1914	1914	0
247	20241128	152300	349122627	1914	1914	1914	1914	0
248	20241128	152200	349122627	1914	1914	1914	1914	0
249	20241128	152100	349122627	1914	1914	1914	1914	0
250	20241128	152000	349122627	1914	1914	1914	1914	0
251	20241128	151900	349122627	1914	1920	1921	1913	1922
252	20241128	151800	345436747	1920	1920	1920	1914	205
253	20241128	151700	345044365	1913	1914	1914	1913	1014
254	20241128	151600	343103929	1922	1922	1922	1922	0
255	20241128	151500	343103929	1922	1922	1922	1922	0
256	20241128	151400	343103929	1922	1922	1922	1922	1
257	20241128	151300	343102007	1914	1922	1922	1914	2
258	20241128	151200	343098171	1920	1919	1920	1919	65
259	20241128	151100	342973395	1913	1913	1913	1913	0
260	20241128	151000	342973395	1913	1913	1913	1913	0
261	20241128	150900	342973395	1913	1913	1913	1913	51
262	20241128	150800	342875832	1914	1917	1917	1914	703
263	20241128	150700	341528595	1917	1917	1917	1917	0
264	20241128	150600	341528595	1917	1917	1917	1917	1
265	20241128	150500	341526678	1917	1916	1917	1912	1436
266	20241128	150400	338780499	1917	1917	1917	1917	5
267	20241128	150300	338770914	1916	1916	1916	1916	1
268	20241128	150200	338768998	1917	1917	1917	1917	1
269	20241128	150100	338767081	1913	1915	1915	1913	3
270	20241128	150000	338761340	1917	1917	1917	1917	2
271	20241128	145900	338757506	1917	1917	1917	1917	0
272	20241128	145800	338757506	1917	1917	1917	1917	1
273	20241128	145700	338755589	1916	1917	1917	1916	2
274	20241128	145600	338751756	1917	1917	1917	1917	1
275	20241128	145500	338749839	1912	1912	1912	1912	60
276	20241128	145400	338635119	1917	1917	1917	1917	0
277	20241128	145300	338635119	1917	1916	1917	1914	5673
278	20241128	145200	327769232	1917	1917	1917	1917	5
279	20241128	145100	327759647	1917	1917	1917	1917	132
280	20241128	145000	327506603	1916	1916	1916	1916	0
281	20241128	144900	327506603	1916	1918	1918	1916	779
282	20241128	144800	326013298	1918	1918	1918	1918	0
283	20241128	144700	326013298	1918	1918	1918	1918	521
284	20241128	144600	325014020	1917	1917	1917	1917	0
285	20241128	144500	325014020	1917	1920	1920	1917	65
286	20241128	144400	324889335	1918	1918	1918	1918	0
287	20241128	144300	324889335	1918	1918	1918	1918	0
288	20241128	144200	324889335	1918	1918	1918	1918	0
289	20241128	144100	324889335	1918	1918	1918	1918	10
290	20241128	144000	324870155	1924	1924	1924	1924	0
291	20241128	143900	324870155	1924	1924	1924	1924	0
292	20241128	143800	324870155	1924	1924	1924	1924	0
293	20241128	143700	324870155	1924	1924	1924	1924	0
294	20241128	143600	324870155	1924	1924	1924	1924	1
295	20241128	143500	324868231	1917	1917	1917	1917	0
296	20241128	143400	324868231	1917	1917	1917	1917	0
297	20241128	143300	324868231	1917	1917	1917	1917	89
298	20241128	143200	324697618	1917	1917	1917	1917	411
299	20241128	143100	323909731	1916	1916	1916	1916	0
300	20241128	143000	323909731	1916	1916	1916	1916	0
301	20241128	142900	323909731	1916	1916	1916	1916	1
302	20241128	142800	323907815	1925	1925	1925	1925	0
303	20241128	142700	323907815	1925	1925	1925	1925	0
304	20241128	142600	323907815	1925	1925	1925	1925	1
305	20241128	142500	323905890	1915	1915	1915	1915	0
306	20241128	142400	323905890	1915	1915	1915	1915	0
307	20241128	142300	323905890	1915	1915	1915	1915	16
308	20241128	142200	323875250	1915	1917	1917	1915	854
309	20241128	142100	322239047	1917	1919	1919	1917	3806
310	20241128	142000	314937878	1920	1920	1920	1920	143
311	20241128	141900	314663318	1920	1920	1920	1920	0
312	20241128	141800	314663318	1920	1920	1920	1920	0
313	20241128	141700	314663318	1920	1921	1921	1920	95
314	20241128	141600	314480916	1922	1922	1922	1922	2
315	20241128	141500	314477072	1923	1924	1924	1923	4
316	20241128	141400	314469378	1924	1924	1924	1924	2
317	20241128	141300	314465530	1923	1923	1923	1923	2
318	20241128	141200	314461684	1923	1924	1924	1923	6
319	20241128	141100	314450142	1925	1925	1925	1925	0
320	20241128	141000	314450142	1925	1925	1925	1925	0
321	20241128	140900	314450142	1925	1921	1925	1920	761
322	20241128	140800	312989016	1925	1925	1925	1925	50
323	20241128	140700	312892766	1925	1925	1925	1925	0
324	20241128	140600	312892766	1925	1925	1925	1925	0
325	20241128	140500	312892766	1925	1925	1925	1925	0
326	20241128	140400	312892766	1925	1925	1925	1925	0
327	20241128	140300	312892766	1925	1925	1925	1925	0
328	20241128	140200	312892766	1925	1925	1925	1925	0
329	20241128	140100	312892766	1925	1925	1925	1925	1
330	20241128	140000	312890841	1925	1925	1925	1925	0
331	20241128	135900	312890841	1925	1925	1925	1925	0
332	20241128	135800	312890841	1925	1920	1925	1920	101
333	20241128	135700	312696916	1925	1925	1925	1925	0
334	20241128	135600	312696916	1925	1925	1925	1925	0
335	20241128	135500	312696916	1925	1925	1925	1925	50
336	20241128	135400	312600666	1925	1925	1925	1925	1
337	20241128	135300	312598741	1920	1920	1920	1920	0
338	20241128	135200	312598741	1920	1921	1921	1920	2465
339	20241128	135100	307865896	1926	1926	1926	1926	1
340	20241128	135000	307863970	1921	1921	1921	1921	0
341	20241128	134900	307863970	1921	1921	1921	1921	0
342	20241128	134800	307863970	1921	1921	1921	1921	160
343	20241128	134700	307556610	1921	1925	1925	1921	11314
344	20241128	134600	285804782	1925	1925	1925	1925	0
345	20241128	134500	285804782	1925	1925	1925	1925	0
346	20241128	134400	285804782	1925	1925	1925	1925	22
347	20241128	134300	285762432	1927	1927	1927	1927	2
348	20241128	134200	285758578	1925	1925	1925	1925	1000
349	20241128	134100	283833578	1925	1925	1925	1925	0
350	20241128	134000	283833578	1925	1925	1925	1925	0
351	20241128	133900	283833578	1925	1925	1925	1925	0
352	20241128	133800	283833578	1925	1925	1925	1925	571
353	20241128	133700	282734403	1925	1925	1925	1925	0
354	20241128	133600	282734403	1925	1925	1925	1925	0
355	20241128	133500	282734403	1925	1925	1925	1925	0
356	20241128	133400	282734403	1925	1927	1927	1925	603
357	20241128	133300	281572427	1927	1927	1927	1927	0
358	20241128	133200	281572427	1927	1927	1927	1927	0
359	20241128	133100	281572427	1927	1927	1927	1927	1
360	20241128	133000	281570500	1927	1927	1927	1927	6
361	20241128	132900	281558938	1928	1928	1928	1928	0
362	20241128	132800	281558938	1928	1928	1928	1928	0
363	20241128	132700	281558938	1928	1928	1928	1928	0
364	20241128	132600	281558938	1928	1928	1928	1928	0
365	20241128	132500	281558938	1928	1928	1928	1928	0
366	20241128	132400	281558938	1928	1928	1928	1928	0
367	20241128	132300	281558938	1928	1928	1928	1928	0
368	20241128	132200	281558938	1928	1928	1928	1928	0
369	20241128	132100	281558938	1928	1928	1928	1928	0
370	20241128	132000	281558938	1928	1928	1928	1928	0
371	20241128	131900	281558938	1928	1928	1928	1928	0
372	20241128	131800	281558938	1928	1928	1928	1928	0
373	20241128	131700	281558938	1928	1928	1928	1928	0
374	20241128	131600	281558938	1928	1928	1928	1928	16
375	20241128	131500	281528090	1928	1928	1928	1928	0
376	20241128	131400	281528090	1928	1928	1928	1928	0
377	20241128	131300	281528090	1928	1928	1928	1928	0
378	20241128	131200	281528090	1928	1928	1928	1928	0
379	20241128	131100	281528090	1928	1925	1928	1925	145
380	20241128	131000	281248962	1925	1925	1925	1925	128
381	20241128	130900	281002562	1928	1928	1928	1928	0
382	20241128	130800	281002562	1928	1928	1928	1928	0
383	20241128	130700	281002562	1928	1928	1928	1928	0
384	20241128	130600	281002562	1928	1928	1928	1928	0
385	20241128	130500	281002562	1928	1928	1928	1928	10
386	20241128	130400	280983282	1928	1927	1928	1927	3
387	20241128	130300	280977499	1925	1925	1925	1925	0
388	20241128	130200	280977499	1925	1925	1925	1925	3936
389	20241128	130100	273400699	1924	1925	1925	1924	272
390	20241128	130000	272877158	1925	1925	1925	1925	0
391	20241128	125900	272877158	1925	1925	1925	1925	0
392	20241128	125800	272877158	1925	1925	1925	1925	0
393	20241128	125700	272877158	1925	1925	1925	1925	0
394	20241128	125600	272877158	1925	1925	1925	1925	0
395	20241128	125500	272877158	1925	1925	1925	1925	150
396	20241128	125400	272588408	1925	1925	1925	1925	0
397	20241128	125300	272588408	1925	1925	1925	1925	0
398	20241128	125200	272588408	1925	1925	1925	1925	0
399	20241128	125100	272588408	1925	1925	1925	1925	486
400	20241128	125000	271652858	1925	1925	1925	1925	0
401	20241128	124900	271652858	1925	1925	1925	1925	0
402	20241128	124800	271652858	1925	1925	1925	1925	0
403	20241128	124700	271652858	1925	1925	1925	1925	0
404	20241128	124600	271652858	1925	1925	1925	1925	5
405	20241128	124500	271643233	1925	1925	1925	1925	0
406	20241128	124400	271643233	1925	1925	1925	1925	0
407	20241128	124300	271643233	1925	1925	1925	1925	0
408	20241128	124200	271643233	1925	1925	1925	1925	0
409	20241128	124100	271643233	1925	1925	1925	1925	50
410	20241128	124000	271546983	1924	1926	1926	1924	36
411	20241128	123900	271477716	1928	1928	1928	1928	0
412	20241128	123800	271477716	1928	1928	1928	1928	0
413	20241128	123700	271477716	1928	1928	1928	1928	1
414	20241128	123600	271475788	1925	1927	1927	1925	2439
415	20241128	123500	266780606	1928	1928	1928	1928	0
416	20241128	123400	266780606	1928	1928	1928	1928	0
417	20241128	123300	266780606	1928	1928	1928	1928	20
418	20241128	123200	266742046	1928	1928	1928	1928	1
419	20241128	123100	266740118	1928	1928	1928	1928	0
420	20241128	123000	266740118	1928	1928	1928	1928	0
421	20241128	122900	266740118	1928	1928	1928	1928	0
422	20241128	122800	266740118	1928	1928	1928	1928	0
423	20241128	122700	266740118	1928	1928	1928	1928	0
424	20241128	122600	266740118	1928	1928	1928	1928	0
425	20241128	122500	266740118	1928	1928	1928	1928	0
426	20241128	122400	266740118	1928	1928	1928	1928	0
427	20241128	122300	266740118	1928	1927	1928	1926	880
428	20241128	122200	265044372	1928	1928	1928	1928	2
429	20241128	122100	265040516	1929	1929	1929	1929	200
430	20241128	122000	264654716	1929	1929	1929	1929	0
431	20241128	121900	264654716	1929	1929	1929	1929	2
432	20241128	121800	264650858	1931	1931	1931	1931	0
433	20241128	121700	264650858	1931	1931	1931	1931	48
434	20241128	121600	264558170	1930	1930	1930	1930	0
435	20241128	121500	264558170	1930	1931	1931	1930	9
436	20241128	121400	264540796	1931	1931	1931	1931	0
437	20241128	121300	264540796	1931	1931	1931	1931	50
438	20241128	121200	264444246	1925	1925	1925	1925	0
439	20241128	121100	264444246	1925	1925	1925	1925	0
440	20241128	121000	264444246	1925	1925	1925	1925	0
441	20241128	120900	264444246	1925	1925	1925	1925	0
442	20241128	120800	264444246	1925	1925	1925	1925	0
443	20241128	120700	264444246	1925	1925	1925	1925	0
444	20241128	120600	264444246	1925	1925	1925	1925	0
445	20241128	120500	264444246	1925	1925	1925	1925	0
446	20241128	120400	264444246	1925	1931	1931	1925	11
447	20241128	120300	264423063	1924	1924	1924	1924	300
448	20241128	120200	263845863	1925	1928	1928	1925	2828
449	20241128	120100	258400633	1928	1928	1928	1928	0
450	20241128	120000	258400633	1928	1928	1928	1928	1033
451	20241128	115900	256409009	1928	1928	1928	1928	572
452	20241128	115800	255306193	1928	1928	1928	1928	0
453	20241128	115700	255306193	1928	1928	1928	1928	0
454	20241128	115600	255306193	1928	1928	1928	1928	173
455	20241128	115500	254972649	1929	1932	1932	1929	483
456	20241128	115400	254040930	1932	1932	1932	1932	0
457	20241128	115300	254040930	1932	1932	1932	1932	0
458	20241128	115200	254040930	1932	1932	1932	1932	0
459	20241128	115100	254040930	1932	1932	1932	1932	0
460	20241128	115000	254040930	1932	1932	1932	1932	0
461	20241128	114900	254040930	1932	1932	1932	1932	2
462	20241128	114800	254037066	1932	1932	1932	1932	1
463	20241128	114700	254035134	1928	1928	1928	1928	0
464	20241128	114600	254035134	1928	1928	1928	1928	0
465	20241128	114500	254035134	1928	1928	1928	1928	142
466	20241128	114400	253761358	1931	1931	1931	1931	0
467	20241128	114300	253761358	1931	1931	1931	1931	1
468	20241128	114200	253759427	1928	1928	1928	1928	581
469	20241128	114100	252639259	1928	1928	1928	1928	0
470	20241128	114000	252639259	1928	1928	1928	1928	0
471	20241128	113900	252639259	1928	1928	1928	1928	215
472	20241128	113800	252224739	1928	1928	1928	1928	0
473	20241128	113700	252224739	1928	1928	1928	1928	10
474	20241128	113600	252205459	1933	1933	1933	1933	42
475	20241128	113500	252124273	1933	1928	1933	1928	11
476	20241128	113400	252103060	1933	1933	1933	1933	0
477	20241128	113300	252103060	1933	1933	1933	1933	0
478	20241128	113200	252103060	1933	1933	1933	1933	0
479	20241128	113100	252103060	1933	1933	1933	1933	0
480	20241128	113000	252103060	1933	1933	1933	1933	0
481	20241128	112900	252103060	1933	1933	1933	1933	14
482	20241128	112800	252075998	1934	1934	1934	1934	1
483	20241128	112700	252074064	1928	1929	1929	1928	4
484	20241128	112600	252066350	1930	1933	1933	1930	8
485	20241128	112500	252050898	1934	1934	1934	1934	6
486	20241128	112400	252039294	1935	1935	1935	1935	0
487	20241128	112300	252039294	1935	1935	1935	1935	1
488	20241128	112200	252037359	1926	1926	1926	1926	505
489	20241128	112100	251064729	1925	1926	1926	1925	2887
490	20241128	112000	245506879	1926	1926	1926	1926	0
491	20241128	111900	245506879	1926	1926	1926	1926	0
492	20241128	111800	245506879	1926	1926	1926	1926	160
493	20241128	111700	245198719	1926	1926	1926	1926	110
494	20241128	111600	244986859	1926	1926	1926	1926	0
495	20241128	111500	244986859	1926	1926	1926	1926	0
496	20241128	111400	244986859	1926	1926	1926	1926	148
497	20241128	111300	244701811	1925	1925	1925	1925	0
498	20241128	111200	244701811	1925	1935	1935	1925	415
499	20241128	111100	243902841	1930	1930	1930	1930	50
500	20241128	111000	243806341	1930	1930	1930	1930	0
501	20241128	110900	243806341	1930	1930	1930	1930	100
502	20241128	110800	243613341	1930	1930	1930	1930	10
503	20241128	110700	243594041	1930	1930	1930	1930	0
504	20241128	110600	243594041	1930	1930	1930	1930	40
505	20241128	110500	243516841	1930	1930	1930	1930	0
506	20241128	110400	243516841	1930	1930	1930	1930	73
507	20241128	110300	243375951	1935	1935	1935	1935	0
508	20241128	110200	243375951	1935	1935	1935	1935	1
509	20241128	110100	243374016	1935	1935	1935	1935	0
510	20241128	110000	243374016	1935	1935	1935	1935	0
511	20241128	105900	243374016	1935	1935	1935	1935	150
512	20241128	105800	243083766	1935	1935	1935	1935	0
513	20241128	105700	243083766	1935	1935	1935	1935	0
514	20241128	105600	243083766	1935	1935	1935	1935	0
515	20241128	105500	243083766	1935	1927	1935	1924	1442
516	20241128	105400	240306735	1935	1935	1935	1927	53
517	20241128	105300	240204188	1927	1927	1927	1927	0
518	20241128	105200	240204188	1927	1935	1935	1927	185
519	20241128	105100	239847684	1933	1935	1935	1933	51
520	20241128	105000	239749099	1926	1926	1926	1926	0
521	20241128	104900	239749099	1926	1927	1927	1926	1000
522	20241128	104800	237823068	1935	1934	1935	1934	1001
523	20241128	104700	235887133	1925	1925	1925	1925	0
524	20241128	104600	235887133	1925	1925	1925	1925	0
525	20241128	104500	235887133	1925	1925	1925	1925	0
526	20241128	104400	235887133	1925	1926	1926	1925	900
527	20241128	104300	234154620	1935	1935	1935	1935	0
528	20241128	104200	234154620	1935	1935	1935	1935	0
529	20241128	104100	234154620	1935	1935	1935	1935	2
530	20241128	104000	234150750	1935	1935	1935	1935	0
531	20241128	103900	234150750	1935	1924	1935	1924	400
532	20241128	103800	233377922	1937	1929	1937	1923	172
533	20241128	103700	233046802	1930	1932	1932	1930	118
534	20241128	103600	232818979	1937	1931	1937	1930	2596
535	20241128	103500	227806118	1931	1931	1931	1931	0
536	20241128	103400	227806118	1931	1931	1931	1931	0
537	20241128	103300	227806118	1931	1931	1931	1931	0
538	20241128	103200	227806118	1931	1931	1931	1931	4
539	20241128	103100	227798394	1931	1931	1931	1931	0
540	20241128	103000	227798394	1931	1931	1931	1931	0
541	20241128	102900	227798394	1931	1931	1931	1931	21
542	20241128	102800	227757843	1931	1932	1932	1931	77
543	20241128	102700	227609131	1932	1932	1932	1932	50
544	20241128	102600	227512531	1937	1936	1937	1936	11
545	20241128	102500	227491227	1937	1937	1937	1937	0
546	20241128	102400	227491227	1937	1937	1937	1937	0
547	20241128	102300	227491227	1937	1937	1937	1937	60
548	20241128	102200	227375007	1937	1929	1937	1929	4
549	20241128	102100	227367283	1929	1929	1929	1929	2
550	20241128	102000	227363425	1929	1922	1930	1922	295
551	20241128	101900	226795052	1922	1922	1923	1922	327
552	20241128	101800	226166548	1922	1922	1922	1922	0
553	20241128	101700	226166548	1922	1922	1922	1922	200
554	20241128	101600	225782148	1921	1922	1922	1921	865
555	20241128	101500	224120090	1922	1922	1922	1922	169
556	20241128	101400	223795272	1922	1929	1929	1922	1500
557	20241128	101300	220907646	1930	1930	1930	1930	15
558	20241128	101200	220878696	1934	1934	1934	1934	0
559	20241128	101100	220878696	1934	1930	1934	1929	120
560	20241128	101000	220647118	1931	1932	1932	1930	459
561	20241128	100900	219760833	1932	1934	1934	1932	151
562	20241128	100800	219468976	1934	1935	1935	1934	82
563	20241128	100700	219310369	1935	1935	1935	1935	36
564	20241128	100600	219240709	1937	1937	1937	1937	10
565	20241128	100500	219221339	1935	1935	1935	1935	0
566	20241128	100400	219221339	1935	1937	1937	1935	363
567	20241128	100300	218518256	1935	1936	1936	1935	120
568	20241128	100200	218285951	1937	1937	1937	1937	0
569	20241128	100100	218285951	1937	1937	1937	1937	1
570	20241128	100000	218284014	1937	1937	1937	1937	105
571	20241128	095900	218080629	1938	1939	1939	1938	268
572	20241128	095800	217560995	1938	1938	1938	1938	69
573	20241128	095700	217427273	1938	1939	1939	1938	191
574	20241128	095600	217056947	1940	1940	1940	1940	10
575	20241128	095500	217037547	1939	1939	1939	1939	27
576	20241128	095400	216985194	1939	1940	1940	1939	7
577	20241128	095300	216971619	1940	1940	1940	1940	100
578	20241128	095200	216777619	1940	1940	1940	1940	0
579	20241128	095100	216777619	1940	1940	1940	1940	1
580	20241128	095000	216775679	1935	1936	1936	1935	9
581	20241128	094900	216758259	1940	1940	1940	1940	2
582	20241128	094800	216754379	1935	1935	1935	1935	0
583	20241128	094700	216754379	1935	1935	1935	1935	0
584	20241128	094600	216754379	1935	1935	1935	1935	18
585	20241128	094500	216719549	1935	1935	1935	1935	6
586	20241128	094400	216707939	1935	1937	1937	1935	34
587	20241128	094300	216642115	1943	1942	1943	1942	68
588	20241128	094200	216510034	1942	1942	1942	1942	61
589	20241128	094100	216391572	1942	1939	1942	1939	8
590	20241128	094000	216376045	1936	1939	1942	1936	9
591	20241128	093900	216358605	1942	1938	1942	1938	152
592	20241128	093800	216063974	1938	1937	1938	1937	53
593	20241128	093700	215961312	1937	1929	1937	1929	566
594	20241128	093600	214869483	1931	1929	1931	1929	265
595	20241128	093500	214358214	1925	1925	1925	1925	36
596	20241128	093400	214288914	1924	1928	1928	1924	408
597	20241128	093300	213502790	1928	1930	1930	1928	123
598	20241128	093200	213265460	1930	1930	1930	1930	0
599	20241128	093100	213265460	1930	1931	1931	1930	72
600	20241128	093000	213126441	1931	1931	1931	1931	0
601	20241128	092900	213126441	1931	1931	1931	1931	1
602	20241128	092800	213124510	1938	1938	1938	1938	3
603	20241128	092700	213118696	1939	1939	1939	1939	245
604	20241128	092600	212643641	1940	1940	1940	1940	9
605	20241128	092500	212626181	1940	1940	1940	1940	1317
606	20241128	092400	210071201	1945	1945	1945	1945	22
607	20241128	092300	210028411	1921	1944	1944	1915	10921
608	20241128	092200	188895125	1944	1944	1944	1944	1
609	20241128	092100	188893181	1956	1956	1956	1956	1
610	20241128	092000	188891225	1956	1951	1956	1944	3024
611	20241128	091900	183003876	1951	1950	1952	1950	8467
612	20241128	091800	166493218	1953	1950	1958	1945	4660
613	20241128	091700	157412839	1950	1950	1950	1950	0
614	20241128	091600	157412839	1950	1949	1950	1948	250
615	20241128	091500	156925628	1948	1954	1954	1948	604
616	20241128	091400	155747988	1954	1960	1960	1954	515
617	20241128	091300	154738813	1957	1955	1962	1955	33107
618	20241128	091200	89958598	1957	1952	1957	1951	1856
619	20241128	091100	86329521	1951	1953	1953	1949	4390
620	20241128	091000	77764498	1956	1952	1957	1952	3862
621	20241128	090900	70222839	1954	1958	1958	1954	105
622	20241128	090800	70017365	1959	1960	1962	1952	6860
623	20241128	090700	56586575	1961	1947	1961	1947	12965
624	20241128	090600	31268589	1945	1941	1945	1941	2223
625	20241128	090500	26949326	1940	1940	1940	1940	577
626	20241128	090400	25829946	1940	1933	1940	1933	601
627	20241128	090300	24664706	1932	1940	1940	1932	801
628	20241128	090200	23114774	1940	1940	1940	1940	0
629	20241128	090100	23114774	1940	1940	1940	1940	1009
630	20241128	090000	21157314	1941	1940	1941	1932	10907