KissMeData/065570/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	194100	95095029	1861	1861	1861	1861	823
3	20241122	194000	95095029	1861	1861	1861	1861	0
4	20241122	193900	95095029	1861	1861	1861	1861	0
5	20241122	193800	95095029	1861	1861	1861	1861	0
6	20241122	193700	95095029	1861	1861	1861	1861	0
7	20241122	193600	95095029	1861	1861	1861	1861	0
8	20241122	193500	95095029	1861	1861	1861	1861	0
9	20241122	193400	95095029	1861	1861	1861	1861	0
10	20241122	193300	95095029	1861	1861	1861	1861	0
11	20241122	193200	95095029	1861	1861	1861	1861	0
12	20241122	193100	95095029	1861	1861	1861	1861	0
13	20241122	193000	95095029	1861	1861	1861	1861	0
14	20241122	192900	95095029	1861	1861	1861	1861	0
15	20241122	192800	95095029	1861	1861	1861	1861	0
16	20241122	192700	95095029	1861	1861	1861	1861	0
17	20241122	192600	95095029	1861	1861	1861	1861	0
18	20241122	192500	95095029	1861	1861	1861	1861	0
19	20241122	192400	95095029	1861	1861	1861	1861	0
20	20241122	192300	95095029	1861	1861	1861	1861	0
21	20241122	192200	95095029	1861	1861	1861	1861	0
22	20241122	192100	95095029	1861	1861	1861	1861	0
23	20241122	192000	95095029	1861	1861	1861	1861	0
24	20241122	191900	95095029	1861	1861	1861	1861	0
25	20241122	191800	95095029	1861	1861	1861	1861	0
26	20241122	191700	95095029	1861	1861	1861	1861	0
27	20241122	191600	95095029	1861	1861	1861	1861	0
28	20241122	191500	95095029	1861	1861	1861	1861	0
29	20241122	191400	95095029	1861	1861	1861	1861	0
30	20241122	191300	95095029	1861	1861	1861	1861	0
31	20241122	191200	95095029	1861	1861	1861	1861	0
32	20241122	191100	95095029	1861	1861	1861	1861	823
33	20241122	191000	95095029	1861	1861	1861	1861	0
34	20241122	190900	95095029	1861	1861	1861	1861	0
35	20241122	190800	95095029	1861	1861	1861	1861	0
36	20241122	190700	95095029	1861	1861	1861	1861	0
37	20241122	190600	95095029	1861	1861	1861	1861	0
38	20241122	190500	95095029	1861	1861	1861	1861	0
39	20241122	190400	95095029	1861	1861	1861	1861	0
40	20241122	190300	95095029	1861	1861	1861	1861	0
41	20241122	190200	95095029	1861	1861	1861	1861	0
42	20241122	190100	95095029	1861	1861	1861	1861	0
43	20241122	190000	95095029	1861	1861	1861	1861	0
44	20241122	185900	95095029	1861	1861	1861	1861	0
45	20241122	185800	95095029	1861	1861	1861	1861	0
46	20241122	185700	95095029	1861	1861	1861	1861	0
47	20241122	185600	95095029	1861	1861	1861	1861	0
48	20241122	185500	95095029	1861	1861	1861	1861	0
49	20241122	185400	95095029	1861	1861	1861	1861	0
50	20241122	185300	95095029	1861	1861	1861	1861	0
51	20241122	185200	95095029	1861	1861	1861	1861	0
52	20241122	185100	95095029	1861	1861	1861	1861	0
53	20241122	185000	95095029	1861	1861	1861	1861	0
54	20241122	184900	95095029	1861	1861	1861	1861	0
55	20241122	184800	95095029	1861	1861	1861	1861	0
56	20241122	184700	95095029	1861	1861	1861	1861	0
57	20241122	184600	95095029	1861	1861	1861	1861	0
58	20241122	184500	95095029	1861	1861	1861	1861	0
59	20241122	184400	95095029	1861	1861	1861	1861	0
60	20241122	184300	95095029	1861	1861	1861	1861	0
61	20241122	184200	95095029	1861	1861	1861	1861	0
62	20241122	184100	95095029	1861	1861	1861	1861	823
63	20241122	184000	95095029	1861	1861	1861	1861	0
64	20241122	183900	95095029	1861	1861	1861	1861	0
65	20241122	183800	95095029	1861	1861	1861	1861	0
66	20241122	183700	95095029	1861	1861	1861	1861	0
67	20241122	183600	95095029	1861	1861	1861	1861	0
68	20241122	183500	95095029	1861	1861	1861	1861	0
69	20241122	183400	95095029	1861	1861	1861	1861	0
70	20241122	183300	95095029	1861	1861	1861	1861	0
71	20241122	183200	95095029	1861	1861	1861	1861	0
72	20241122	183100	95095029	1861	1861	1861	1861	0
73	20241122	183000	95095029	1861	1861	1861	1861	0
74	20241122	182900	95095029	1861	1861	1861	1861	0
75	20241122	182800	95095029	1861	1861	1861	1861	0
76	20241122	182700	95095029	1861	1861	1861	1861	0
77	20241122	182600	95095029	1861	1861	1861	1861	0
78	20241122	182500	95095029	1861	1861	1861	1861	0
79	20241122	182400	95095029	1861	1861	1861	1861	0
80	20241122	182300	95095029	1861	1861	1861	1861	0
81	20241122	182200	95095029	1861	1861	1861	1861	0
82	20241122	182100	95095029	1861	1861	1861	1861	0
83	20241122	182000	95095029	1861	1861	1861	1861	0
84	20241122	181900	95095029	1861	1861	1861	1861	0
85	20241122	181800	95095029	1861	1861	1861	1861	0
86	20241122	181700	95095029	1861	1861	1861	1861	0
87	20241122	181600	95095029	1861	1861	1861	1861	0
88	20241122	181500	95095029	1861	1861	1861	1861	0
89	20241122	181400	95095029	1861	1861	1861	1861	0
90	20241122	181300	95095029	1861	1861	1861	1861	0
91	20241122	181200	95095029	1861	1861	1861	1861	0
92	20241122	181100	95095029	1861	1861	1861	1861	823
93	20241122	181000	95095029	1861	1861	1861	1861	0
94	20241122	180900	95095029	1861	1861	1861	1861	0
95	20241122	180800	95095029	1861	1861	1861	1861	0
96	20241122	180700	95095029	1861	1861	1861	1861	0
97	20241122	180600	95095029	1861	1861	1861	1861	0
98	20241122	180500	95095029	1861	1861	1861	1861	0
99	20241122	180400	95095029	1861	1861	1861	1861	0
100	20241122	180300	95095029	1861	1861	1861	1861	0
101	20241122	180200	95095029	1861	1861	1861	1861	0
102	20241122	180100	95095029	1861	1861	1861	1861	0
103	20241122	180000	95095029	1861	1861	1861	1861	0
104	20241122	175900	95095029	1861	1861	1861	1861	0
105	20241122	175800	95095029	1861	1861	1861	1861	0
106	20241122	175700	95095029	1861	1861	1861	1861	0
107	20241122	175600	95095029	1861	1861	1861	1861	0
108	20241122	175500	95095029	1861	1861	1861	1861	0
109	20241122	175400	95095029	1861	1861	1861	1861	0
110	20241122	175300	95095029	1861	1861	1861	1861	0
111	20241122	175200	95095029	1861	1861	1861	1861	0
112	20241122	175100	95095029	1861	1861	1861	1861	0
113	20241122	175000	95095029	1861	1861	1861	1861	0
114	20241122	174900	95095029	1861	1861	1861	1861	0
115	20241122	174800	95095029	1861	1861	1861	1861	0
116	20241122	174700	95095029	1861	1861	1861	1861	0
117	20241122	174600	95095029	1861	1861	1861	1861	0
118	20241122	174500	95095029	1861	1861	1861	1861	0
119	20241122	174400	95095029	1861	1861	1861	1861	0
120	20241122	174300	95095029	1861	1861	1861	1861	0
121	20241122	174200	95095029	1861	1861	1861	1861	0
122	20241122	174100	95095029	1861	1861	1861	1861	823
123	20241122	174000	95095029	1861	1861	1861	1861	0
124	20241122	173900	95095029	1861	1861	1861	1861	0
125	20241122	173800	95095029	1861	1861	1861	1861	0
126	20241122	173700	95095029	1861	1861	1861	1861	0
127	20241122	173600	95095029	1861	1861	1861	1861	0
128	20241122	173500	95095029	1861	1861	1861	1861	0
129	20241122	173400	95095029	1861	1861	1861	1861	0
130	20241122	173300	95095029	1861	1861	1861	1861	0
131	20241122	173200	95095029	1861	1861	1861	1861	0
132	20241122	173100	95095029	1861	1861	1861	1861	0
133	20241122	173000	95095029	1861	1861	1861	1861	0
134	20241122	172900	95095029	1861	1861	1861	1861	0
135	20241122	172800	95095029	1861	1861	1861	1861	0
136	20241122	172700	95095029	1861	1861	1861	1861	0
137	20241122	172600	95095029	1861	1861	1861	1861	0
138	20241122	172500	95095029	1861	1861	1861	1861	0
139	20241122	172400	95095029	1861	1861	1861	1861	0
140	20241122	172300	95095029	1861	1861	1861	1861	0
141	20241122	172200	95095029	1861	1861	1861	1861	0
142	20241122	172100	95095029	1861	1861	1861	1861	0
143	20241122	172000	95095029	1861	1861	1861	1861	0
144	20241122	171900	95095029	1861	1861	1861	1861	0
145	20241122	171800	95095029	1861	1861	1861	1861	0
146	20241122	171700	95095029	1861	1861	1861	1861	0
147	20241122	171600	95095029	1861	1861	1861	1861	0
148	20241122	171500	95095029	1861	1861	1861	1861	0
149	20241122	171400	95095029	1861	1861	1861	1861	0
150	20241122	171300	95095029	1861	1861	1861	1861	0
151	20241122	171200	95095029	1861	1861	1861	1861	0
152	20241122	171100	95095029	1861	1861	1861	1861	823
153	20241122	171000	95095029	1861	1861	1861	1861	0
154	20241122	170900	95095029	1861	1861	1861	1861	0
155	20241122	170800	95095029	1861	1861	1861	1861	0
156	20241122	170700	95095029	1861	1861	1861	1861	0
157	20241122	170600	95095029	1861	1861	1861	1861	0
158	20241122	170500	95095029	1861	1861	1861	1861	0
159	20241122	170400	95095029	1861	1861	1861	1861	0
160	20241122	170300	95095029	1861	1861	1861	1861	0
161	20241122	170200	95095029	1861	1861	1861	1861	0
162	20241122	170100	95095029	1861	1861	1861	1861	0
163	20241122	170000	95095029	1861	1861	1861	1861	0
164	20241122	165900	95095029	1861	1861	1861	1861	0
165	20241122	165800	95095029	1861	1861	1861	1861	0
166	20241122	165700	95095029	1861	1861	1861	1861	0
167	20241122	165600	95095029	1861	1861	1861	1861	0
168	20241122	165500	95095029	1861	1861	1861	1861	0
169	20241122	165400	95095029	1861	1861	1861	1861	0
170	20241122	165300	95095029	1861	1861	1861	1861	0
171	20241122	165200	95095029	1861	1861	1861	1861	0
172	20241122	165100	95095029	1861	1861	1861	1861	0
173	20241122	165000	95095029	1861	1861	1861	1861	0
174	20241122	164900	95095029	1861	1861	1861	1861	0
175	20241122	164800	95095029	1861	1861	1861	1861	0
176	20241122	164700	95095029	1861	1861	1861	1861	0
177	20241122	164600	95095029	1861	1861	1861	1861	0
178	20241122	164500	95095029	1861	1861	1861	1861	0
179	20241122	164400	95095029	1861	1861	1861	1861	0
180	20241122	164300	95095029	1861	1861	1861	1861	0
181	20241122	164200	95095029	1861	1861	1861	1861	0
182	20241122	164100	95095029	1861	1861	1861	1861	823
183	20241122	164000	95095029	1861	1861	1861	1861	0
184	20241122	163900	95095029	1861	1861	1861	1861	0
185	20241122	163800	95095029	1861	1861	1861	1861	0
186	20241122	163700	95095029	1861	1861	1861	1861	0
187	20241122	163600	95095029	1861	1861	1861	1861	0
188	20241122	163500	95095029	1861	1861	1861	1861	0
189	20241122	163400	95095029	1861	1861	1861	1861	0
190	20241122	163300	95095029	1861	1861	1861	1861	0
191	20241122	163200	95095029	1861	1861	1861	1861	0
192	20241122	163100	95095029	1861	1861	1861	1861	0
193	20241122	163000	95095029	1861	1861	1861	1861	0
194	20241122	162900	95095029	1861	1861	1861	1861	0
195	20241122	162800	95095029	1861	1861	1861	1861	0
196	20241122	162700	95095029	1861	1861	1861	1861	0
197	20241122	162600	95095029	1861	1861	1861	1861	0
198	20241122	162500	95095029	1861	1861	1861	1861	0
199	20241122	162400	95095029	1861	1861	1861	1861	0
200	20241122	162300	95095029	1861	1861	1861	1861	0
201	20241122	162200	95095029	1861	1861	1861	1861	0
202	20241122	162100	95095029	1861	1861	1861	1861	0
203	20241122	162000	95095029	1861	1861	1861	1861	0
204	20241122	161900	95095029	1861	1861	1861	1861	0
205	20241122	161800	95095029	1861	1861	1861	1861	0
206	20241122	161700	95095029	1861	1861	1861	1861	0
207	20241122	161600	95095029	1861	1861	1861	1861	0
208	20241122	161500	95095029	1861	1861	1861	1861	0
209	20241122	161400	95095029	1861	1861	1861	1861	0
210	20241122	161300	95095029	1861	1861	1861	1861	0
211	20241122	161200	95095029	1861	1861	1861	1861	0
212	20241122	161100	95095029	1861	1861	1861	1861	823
213	20241122	161000	95095029	1861	1861	1861	1861	0
214	20241122	160900	95095029	1861	1861	1861	1861	0
215	20241122	160800	95095029	1861	1861	1861	1861	0
216	20241122	160700	95095029	1861	1861	1861	1861	0
217	20241122	160600	95095029	1861	1861	1861	1861	0
218	20241122	160500	95095029	1861	1861	1861	1861	0
219	20241122	160400	95095029	1861	1861	1861	1861	0
220	20241122	160300	95095029	1861	1861	1861	1861	0
221	20241122	160200	95095029	1861	1861	1861	1861	0
222	20241122	160100	95095029	1861	1861	1861	1861	0
223	20241122	160000	95095029	1861	1861	1861	1861	0
224	20241122	155900	95095029	1861	1861	1861	1861	0
225	20241122	155800	95095029	1861	1861	1861	1861	0
226	20241122	155700	95095029	1861	1861	1861	1861	0
227	20241122	155600	95095029	1861	1861	1861	1861	0
228	20241122	155500	95095029	1861	1861	1861	1861	0
229	20241122	155400	95095029	1861	1861	1861	1861	0
230	20241122	155300	95095029	1861	1861	1861	1861	0
231	20241122	155200	95095029	1861	1861	1861	1861	0
232	20241122	155100	95095029	1861	1861	1861	1861	0
233	20241122	155000	95095029	1861	1861	1861	1861	0
234	20241122	154900	95095029	1861	1861	1861	1861	0
235	20241122	154800	95095029	1861	1861	1861	1861	0
236	20241122	154700	95095029	1861	1861	1861	1861	0
237	20241122	154600	95095029	1861	1861	1861	1861	0
238	20241122	154500	95095029	1861	1861	1861	1861	0
239	20241122	154400	95095029	1861	1861	1861	1861	0
240	20241122	154300	95095029	1861	1861	1861	1861	0
241	20241122	154200	95095029	1861	1861	1861	1861	0
242	20241122	154100	95095029	1861	1861	1861	1861	823
243	20241122	154000	95095029	1861	1861	1861	1861	0
244	20241122	153900	95095029	1861	1861	1861	1861	0
245	20241122	153800	95095029	1861	1861	1861	1861	0
246	20241122	153700	95095029	1861	1861	1861	1861	0
247	20241122	153600	95095029	1861	1861	1861	1861	0
248	20241122	153500	95095029	1861	1861	1861	1861	0
249	20241122	153400	95095029	1861	1861	1861	1861	0
250	20241122	153300	95095029	1861	1861	1861	1861	0
251	20241122	153200	95095029	1861	1861	1861	1861	0
252	20241122	153100	95095029	1861	1861	1861	1861	0
253	20241122	153000	95095029	1861	1861	1861	1861	823
254	20241122	152900	93563426	1866	1866	1866	1866	0
255	20241122	152800	93563426	1866	1866	1866	1866	0
256	20241122	152700	93563426	1866	1866	1866	1866	0
257	20241122	152600	93563426	1866	1866	1866	1866	0
258	20241122	152500	93563426	1866	1866	1866	1866	0
259	20241122	152400	93563426	1866	1866	1866	1866	0
260	20241122	152300	93563426	1866	1866	1866	1866	0
261	20241122	152200	93563426	1866	1866	1866	1866	0
262	20241122	152100	93563426	1866	1866	1866	1866	0
263	20241122	152000	93563426	1866	1866	1866	1866	0
264	20241122	151900	93563426	1866	1866	1866	1866	1000
265	20241122	151800	91697426	1866	1867	1867	1866	285
266	20241122	151700	91165333	1867	1866	1867	1858	278
267	20241122	151600	90647406	1866	1866	1866	1866	1066
268	20241122	151500	88658250	1867	1867	1867	1867	0
269	20241122	151400	88658250	1867	1867	1867	1867	1
270	20241122	151300	88656383	1866	1866	1866	1866	0
271	20241122	151200	88656383	1866	1868	1868	1866	2258
272	20241122	151100	84441882	1867	1867	1867	1867	2
273	20241122	151000	84438148	1868	1871	1871	1868	673
274	20241122	150900	83180645	1884	1884	1884	1884	0
275	20241122	150800	83180645	1884	1884	1884	1884	0
276	20241122	150700	83180645	1884	1884	1884	1884	1
277	20241122	150600	83178761	1883	1883	1883	1883	9
278	20241122	150500	83161814	1884	1884	1884	1871	29
279	20241122	150400	83107503	1870	1869	1870	1868	950
280	20241122	150300	81332486	1869	1869	1869	1869	109
281	20241122	150200	81128765	1870	1870	1870	1870	0
282	20241122	150100	81128765	1870	1875	1875	1870	131
283	20241122	150000	80883382	1883	1883	1883	1883	0
284	20241122	145900	80883382	1883	1883	1883	1883	0
285	20241122	145800	80883382	1883	1883	1883	1883	0
286	20241122	145700	80883382	1883	1883	1883	1883	10
287	20241122	145600	80864552	1883	1883	1883	1883	536
288	20241122	145500	79855264	1883	1883	1883	1883	0
289	20241122	145400	79855264	1883	1883	1883	1883	0
290	20241122	145300	79855264	1883	1883	1883	1883	0
291	20241122	145200	79855264	1883	1883	1883	1883	0
292	20241122	145100	79855264	1883	1883	1883	1883	1
293	20241122	145000	79853381	1874	1874	1874	1874	0
294	20241122	144900	79853381	1874	1874	1874	1874	0
295	20241122	144800	79853381	1874	1874	1874	1874	0
296	20241122	144700	79853381	1874	1874	1874	1874	0
297	20241122	144600	79853381	1874	1874	1874	1874	0
298	20241122	144500	79853381	1874	1874	1874	1874	0
299	20241122	144400	79853381	1874	1874	1874	1874	0
300	20241122	144300	79853381	1874	1874	1874	1874	97
301	20241122	144200	79671603	1875	1875	1875	1875	100
302	20241122	144100	79484103	1875	1875	1875	1875	0
303	20241122	144000	79484103	1875	1875	1875	1875	0
304	20241122	143900	79484103	1875	1875	1875	1875	22
305	20241122	143800	79442853	1875	1875	1875	1875	62
306	20241122	143700	79326603	1875	1875	1875	1875	0
307	20241122	143600	79326603	1875	1875	1875	1875	0
308	20241122	143500	79326603	1875	1875	1875	1875	26
309	20241122	143400	79277853	1875	1875	1875	1875	0
310	20241122	143300	79277853	1875	1875	1875	1875	0
311	20241122	143200	79277853	1875	1875	1875	1875	2
312	20241122	143100	79274103	1875	1875	1875	1875	0
313	20241122	143000	79274103	1875	1875	1875	1875	11
314	20241122	142900	79253478	1880	1880	1880	1880	100
315	20241122	142800	79065478	1880	1880	1880	1880	1
316	20241122	142700	79063598	1885	1885	1885	1885	0
317	20241122	142600	79063598	1885	1885	1885	1885	1
318	20241122	142500	79061713	1884	1884	1884	1884	0
319	20241122	142400	79061713	1884	1884	1884	1884	0
320	20241122	142300	79061713	1884	1884	1884	1884	6
321	20241122	142200	79050409	1884	1884	1884	1884	3
322	20241122	142100	79044757	1884	1884	1884	1884	2
323	20241122	142000	79040989	1867	1867	1867	1867	0
324	20241122	141900	79040989	1867	1867	1867	1867	1
325	20241122	141800	79039122	1866	1866	1866	1866	0
326	20241122	141700	79039122	1866	1866	1866	1866	0
327	20241122	141600	79039122	1866	1866	1866	1866	0
328	20241122	141500	79039122	1866	1866	1866	1866	0
329	20241122	141400	79039122	1866	1866	1866	1866	0
330	20241122	141300	79039122	1866	1866	1866	1866	0
331	20241122	141200	79039122	1866	1866	1866	1866	0
332	20241122	141100	79039122	1866	1866	1866	1866	0
333	20241122	141000	79039122	1866	1866	1866	1866	0
334	20241122	140900	79039122	1866	1866	1866	1866	0
335	20241122	140800	79039122	1866	1866	1866	1866	0
336	20241122	140700	79039122	1866	1866	1866	1866	10
337	20241122	140600	79020462	1866	1866	1866	1866	0
338	20241122	140500	79020462	1866	1866	1866	1866	0
339	20241122	140400	79020462	1866	1866	1866	1866	0
340	20241122	140300	79020462	1866	1866	1866	1866	5
341	20241122	140200	79011132	1865	1865	1865	1865	0
342	20241122	140100	79011132	1865	1865	1865	1865	0
343	20241122	140000	79011132	1865	1865	1865	1865	0
344	20241122	135900	79011132	1865	1865	1865	1865	0
345	20241122	135800	79011132	1865	1865	1865	1865	0
346	20241122	135700	79011132	1865	1865	1865	1865	0
347	20241122	135600	79011132	1865	1865	1865	1865	0
348	20241122	135500	79011132	1865	1865	1865	1865	0
349	20241122	135400	79011132	1865	1865	1865	1865	0
350	20241122	135300	79011132	1865	1865	1865	1865	0
351	20241122	135200	79011132	1865	1875	1875	1865	4136
352	20241122	135100	71280517	1875	1875	1875	1875	0
353	20241122	135000	71280517	1875	1875	1875	1875	0
354	20241122	134900	71280517	1875	1875	1875	1875	0
355	20241122	134800	71280517	1875	1875	1875	1875	0
356	20241122	134700	71280517	1875	1875	1875	1875	0
357	20241122	134600	71280517	1875	1875	1875	1875	18
358	20241122	134500	71246767	1878	1878	1878	1878	0
359	20241122	134400	71246767	1878	1878	1878	1878	0
360	20241122	134300	71246767	1878	1878	1878	1878	0
361	20241122	134200	71246767	1878	1878	1878	1878	0
362	20241122	134100	71246767	1878	1878	1878	1878	20
363	20241122	134000	71209207	1880	1880	1880	1880	41
364	20241122	133900	71132127	1885	1884	1885	1884	700
365	20241122	133800	69812632	1884	1884	1884	1884	122
366	20241122	133700	69582784	1885	1885	1885	1885	0
367	20241122	133600	69582784	1885	1886	1886	1885	610
368	20241122	133500	68432924	1894	1894	1894	1894	0
369	20241122	133400	68432924	1894	1894	1894	1894	0
370	20241122	133300	68432924	1894	1894	1894	1894	0
371	20241122	133200	68432924	1894	1894	1894	1894	0
372	20241122	133100	68432924	1894	1894	1894	1894	0
373	20241122	133000	68432924	1894	1894	1894	1894	0
374	20241122	132900	68432924	1894	1894	1894	1894	0
375	20241122	132800	68432924	1894	1894	1894	1894	0
376	20241122	132700	68432924	1894	1894	1894	1894	0
377	20241122	132600	68432924	1894	1894	1894	1894	0
378	20241122	132500	68432924	1894	1894	1894	1894	0
379	20241122	132400	68432924	1894	1894	1894	1894	0
380	20241122	132300	68432924	1894	1894	1894	1894	1
381	20241122	132200	68431030	1885	1885	1885	1885	0
382	20241122	132100	68431030	1885	1885	1885	1885	0
383	20241122	132000	68431030	1885	1885	1885	1885	0
384	20241122	131900	68431030	1885	1885	1885	1885	0
385	20241122	131800	68431030	1885	1885	1885	1885	191
386	20241122	131700	68070995	1885	1885	1885	1885	6
387	20241122	131600	68059685	1886	1886	1886	1886	0
388	20241122	131500	68059685	1886	1886	1886	1886	0
389	20241122	131400	68059685	1886	1887	1887	1885	213
390	20241122	131300	67657768	1890	1899	1899	1890	2251
391	20241122	131200	63387182	1905	1905	1905	1905	0
392	20241122	131100	63387182	1905	1905	1905	1905	0
393	20241122	131000	63387182	1905	1905	1905	1905	2
394	20241122	130900	63383372	1905	1905	1905	1905	3
395	20241122	130800	63377657	1905	1905	1905	1905	1
396	20241122	130700	63375752	1898	1898	1898	1898	0
397	20241122	130600	63375752	1898	1898	1898	1898	0
398	20241122	130500	63375752	1898	1898	1898	1898	0
399	20241122	130400	63375752	1898	1898	1898	1898	0
400	20241122	130300	63375752	1898	1898	1898	1898	0
401	20241122	130200	63375752	1898	1898	1898	1898	0
402	20241122	130100	63375752	1898	1898	1898	1898	0
403	20241122	130000	63375752	1898	1898	1898	1898	0
404	20241122	125900	63375752	1898	1898	1898	1898	0
405	20241122	125800	63375752	1898	1898	1898	1898	0
406	20241122	125700	63375752	1898	1898	1898	1898	0
407	20241122	125600	63375752	1898	1898	1898	1898	0
408	20241122	125500	63375752	1898	1898	1898	1898	0
409	20241122	125400	63375752	1898	1898	1898	1898	0
410	20241122	125300	63375752	1898	1898	1898	1898	0
411	20241122	125200	63375752	1898	1898	1898	1898	0
412	20241122	125100	63375752	1898	1898	1898	1898	0
413	20241122	125000	63375752	1898	1898	1898	1898	0
414	20241122	124900	63375752	1898	1898	1898	1898	0
415	20241122	124800	63375752	1898	1898	1898	1898	0
416	20241122	124700	63375752	1898	1898	1898	1898	0
417	20241122	124600	63375752	1898	1898	1898	1898	0
418	20241122	124500	63375752	1898	1898	1898	1898	0
419	20241122	124400	63375752	1898	1898	1898	1898	0
420	20241122	124300	63375752	1898	1898	1898	1898	0
421	20241122	124200	63375752	1898	1898	1898	1898	0
422	20241122	124100	63375752	1898	1898	1898	1898	0
423	20241122	124000	63375752	1898	1898	1898	1898	0
424	20241122	123900	63375752	1898	1898	1898	1898	0
425	20241122	123800	63375752	1898	1898	1898	1898	0
426	20241122	123700	63375752	1898	1898	1898	1898	91
427	20241122	123600	63203034	1897	1897	1897	1897	0
428	20241122	123500	63203034	1897	1897	1897	1897	0
429	20241122	123400	63203034	1897	1897	1897	1897	0
430	20241122	123300	63203034	1897	1897	1897	1897	0
431	20241122	123200	63203034	1897	1897	1897	1897	507
432	20241122	123100	62241255	1899	1918	1918	1897	15632
433	20241122	123000	32572143	1905	1905	1905	1905	0
434	20241122	122900	32572143	1905	1905	1905	1905	0
435	20241122	122800	32572143	1905	1905	1905	1905	0
436	20241122	122700	32572143	1905	1905	1905	1905	0
437	20241122	122600	32572143	1905	1905	1905	1905	0
438	20241122	122500	32572143	1905	1905	1905	1905	0
439	20241122	122400	32572143	1905	1906	1906	1905	71
440	20241122	122300	32436827	1919	1919	1919	1919	0
441	20241122	122200	32436827	1919	1919	1919	1919	0
442	20241122	122100	32436827	1919	1919	1919	1919	0
443	20241122	122000	32436827	1919	1919	1919	1919	0
444	20241122	121900	32436827	1919	1919	1919	1919	0
445	20241122	121800	32436827	1919	1919	1919	1919	0
446	20241122	121700	32436827	1919	1919	1919	1919	0
447	20241122	121600	32436827	1919	1919	1919	1919	0
448	20241122	121500	32436827	1919	1919	1919	1919	26
449	20241122	121400	32386933	1919	1919	1919	1919	20
450	20241122	121300	32348553	1919	1919	1919	1919	0
451	20241122	121200	32348553	1919	1919	1919	1919	0
452	20241122	121100	32348553	1919	1919	1919	1919	0
453	20241122	121000	32348553	1919	1919	1919	1919	1
454	20241122	120900	32346634	1918	1918	1918	1918	201
455	20241122	120800	31961116	1906	1906	1906	1906	0
456	20241122	120700	31961116	1906	1906	1906	1906	0
457	20241122	120600	31961116	1906	1906	1906	1906	1
458	20241122	120500	31959210	1907	1907	1907	1907	102
459	20241122	120400	31764696	1907	1907	1907	1907	0
460	20241122	120300	31764696	1907	1907	1907	1907	0
461	20241122	120200	31764696	1907	1907	1907	1907	0
462	20241122	120100	31764696	1907	1907	1907	1907	0
463	20241122	120000	31764696	1907	1907	1907	1907	1
464	20241122	115900	31762789	1919	1919	1919	1919	0
465	20241122	115800	31762789	1919	1919	1919	1919	0
466	20241122	115700	31762789	1919	1919	1919	1919	0
467	20241122	115600	31762789	1919	1919	1919	1919	0
468	20241122	115500	31762789	1919	1919	1919	1919	0
469	20241122	115400	31762789	1919	1919	1919	1919	0
470	20241122	115300	31762789	1919	1919	1919	1919	0
471	20241122	115200	31762789	1919	1919	1919	1919	1
472	20241122	115100	31760870	1918	1918	1918	1918	0
473	20241122	115000	31760870	1918	1918	1918	1918	5
474	20241122	114900	31751280	1918	1918	1918	1918	47
475	20241122	114800	31661134	1918	1918	1918	1918	37
476	20241122	114700	31590168	1916	1916	1916	1916	0
477	20241122	114600	31590168	1916	1916	1916	1916	0
478	20241122	114500	31590168	1916	1916	1916	1916	0
479	20241122	114400	31590168	1916	1916	1916	1916	0
480	20241122	114300	31590168	1916	1916	1916	1916	0
481	20241122	114200	31590168	1916	1916	1916	1916	0
482	20241122	114100	31590168	1916	1916	1916	1916	0
483	20241122	114000	31590168	1916	1916	1916	1916	0
484	20241122	113900	31590168	1916	1916	1916	1916	96
485	20241122	113800	31406232	1916	1916	1916	1916	0
486	20241122	113700	31406232	1916	1916	1916	1916	0
487	20241122	113600	31406232	1916	1916	1916	1916	0
488	20241122	113500	31406232	1916	1916	1916	1916	2
489	20241122	113400	31402400	1916	1916	1916	1916	0
490	20241122	113300	31402400	1916	1916	1916	1916	0
491	20241122	113200	31402400	1916	1916	1916	1916	30
492	20241122	113100	31344920	1916	1916	1916	1916	0
493	20241122	113000	31344920	1916	1916	1916	1916	0
494	20241122	112900	31344920	1916	1916	1916	1916	0
495	20241122	112800	31344920	1916	1916	1916	1916	32
496	20241122	112700	31283608	1916	1916	1916	1916	0
497	20241122	112600	31283608	1916	1916	1916	1916	0
498	20241122	112500	31283608	1916	1916	1916	1916	0
499	20241122	112400	31283608	1916	1916	1916	1916	0
500	20241122	112300	31283608	1916	1916	1916	1916	0
501	20241122	112200	31283608	1916	1916	1916	1916	0
502	20241122	112100	31283608	1916	1916	1916	1916	0
503	20241122	112000	31283608	1916	1916	1916	1916	0
504	20241122	111900	31283608	1916	1916	1916	1916	0
505	20241122	111800	31283608	1916	1916	1916	1916	0
506	20241122	111700	31283608	1916	1916	1916	1916	0
507	20241122	111600	31283608	1916	1916	1916	1916	0
508	20241122	111500	31283608	1916	1916	1916	1916	0
509	20241122	111400	31283608	1916	1916	1916	1916	0
510	20241122	111300	31283608	1916	1916	1916	1916	1
511	20241122	111200	31281692	1907	1910	1910	1907	310
512	20241122	111100	30690502	1916	1916	1916	1916	0
513	20241122	111000	30690502	1916	1916	1916	1916	0
514	20241122	110900	30690502	1916	1916	1916	1916	0
515	20241122	110800	30690502	1916	1916	1916	1916	0
516	20241122	110700	30690502	1916	1916	1916	1916	0
517	20241122	110600	30690502	1916	1916	1916	1916	4
518	20241122	110500	30682838	1916	1916	1916	1916	0
519	20241122	110400	30682838	1916	1916	1916	1916	0
520	20241122	110300	30682838	1916	1916	1916	1916	0
521	20241122	110200	30682838	1916	1916	1916	1916	1
522	20241122	110100	30680922	1915	1915	1915	1915	0
523	20241122	110000	30680922	1915	1915	1915	1915	0
524	20241122	105900	30680922	1915	1915	1915	1915	0
525	20241122	105800	30680922	1915	1915	1915	1915	0
526	20241122	105700	30680922	1915	1915	1915	1915	0
527	20241122	105600	30680922	1915	1915	1915	1915	0
528	20241122	105500	30680922	1915	1915	1915	1915	0
529	20241122	105400	30680922	1915	1915	1915	1915	0
530	20241122	105300	30680922	1915	1915	1915	1915	2
531	20241122	105200	30677092	1916	1916	1916	1916	0
532	20241122	105100	30677092	1916	1916	1916	1916	0
533	20241122	105000	30677092	1916	1916	1916	1916	0
534	20241122	104900	30677092	1916	1916	1916	1916	0
535	20241122	104800	30677092	1916	1916	1916	1916	0
536	20241122	104700	30677092	1916	1916	1916	1916	0
537	20241122	104600	30677092	1916	1916	1916	1916	0
538	20241122	104500	30677092	1916	1916	1916	1916	0
539	20241122	104400	30677092	1916	1916	1916	1916	0
540	20241122	104300	30677092	1916	1916	1916	1916	0
541	20241122	104200	30677092	1916	1916	1916	1916	0
542	20241122	104100	30677092	1916	1916	1916	1916	0
543	20241122	104000	30677092	1916	1916	1916	1916	0
544	20241122	103900	30677092	1916	1916	1916	1916	0
545	20241122	103800	30677092	1916	1916	1916	1916	0
546	20241122	103700	30677092	1916	1916	1916	1916	0
547	20241122	103600	30677092	1916	1916	1916	1916	0
548	20241122	103500	30677092	1916	1915	1916	1915	156
549	20241122	103400	30378300	1915	1915	1915	1915	0
550	20241122	103300	30378300	1915	1915	1915	1915	6
551	20241122	103200	30366810	1911	1911	1911	1911	0
552	20241122	103100	30366810	1911	1911	1911	1911	0
553	20241122	103000	30366810	1911	1911	1911	1911	0
554	20241122	102900	30366810	1911	1911	1911	1911	0
555	20241122	102800	30366810	1911	1912	1912	1911	152
556	20241122	102700	30076238	1912	1912	1912	1912	0
557	20241122	102600	30076238	1912	1912	1912	1912	0
558	20241122	102500	30076238	1912	1912	1912	1912	0
559	20241122	102400	30076238	1912	1912	1912	1912	0
560	20241122	102300	30076238	1912	1912	1912	1912	0
561	20241122	102200	30076238	1912	1912	1912	1912	0
562	20241122	102100	30076238	1912	1920	1920	1912	86
563	20241122	102000	29911766	1924	1924	1924	1924	200
564	20241122	101900	29526966	1924	1924	1924	1924	0
565	20241122	101800	29526966	1924	1924	1924	1924	5
566	20241122	101700	29517346	1930	1930	1930	1930	0
567	20241122	101600	29517346	1930	1930	1930	1930	5
568	20241122	101500	29507696	1933	1933	1933	1933	5
569	20241122	101400	29498031	1934	1934	1934	1934	0
570	20241122	101300	29498031	1934	1934	1934	1934	0
571	20241122	101200	29498031	1934	1912	1934	1912	31
572	20241122	101100	29438737	1936	1936	1936	1936	0
573	20241122	101000	29438737	1936	1936	1936	1936	0
574	20241122	100900	29438737	1936	1936	1936	1936	0
575	20241122	100800	29438737	1936	1936	1936	1936	0
576	20241122	100700	29438737	1936	1936	1936	1936	54
577	20241122	100600	29334193	1936	1936	1936	1936	0
578	20241122	100500	29334193	1936	1936	1936	1936	1
579	20241122	100400	29332257	1936	1936	1936	1936	0
580	20241122	100300	29332257	1936	1936	1936	1936	1
581	20241122	100200	29330321	1921	1921	1921	1921	200
582	20241122	100100	28946121	1921	1921	1921	1921	50
583	20241122	100000	28850071	1921	1921	1921	1921	0
584	20241122	095900	28850071	1921	1921	1921	1921	0
585	20241122	095800	28850071	1921	1921	1921	1921	0
586	20241122	095700	28850071	1921	1921	1921	1921	0
587	20241122	095600	28850071	1921	1921	1921	1921	0
588	20241122	095500	28850071	1921	1921	1921	1921	3
589	20241122	095400	28844308	1921	1921	1921	1921	0
590	20241122	095300	28844308	1921	1921	1921	1921	0
591	20241122	095200	28844308	1921	1921	1921	1921	0
592	20241122	095100	28844308	1921	1921	1921	1921	0
593	20241122	095000	28844308	1921	1921	1921	1921	0
594	20241122	094900	28844308	1921	1921	1921	1921	1
595	20241122	094800	28842387	1920	1920	1920	1920	0
596	20241122	094700	28842387	1920	1920	1920	1920	0
597	20241122	094600	28842387	1920	1920	1920	1920	0
598	20241122	094500	28842387	1920	1920	1920	1920	0
599	20241122	094400	28842387	1920	1920	1920	1920	0
600	20241122	094300	28842387	1920	1920	1920	1920	2
601	20241122	094200	28838547	1920	1921	1921	1920	8
602	20241122	094100	28823180	1921	1921	1921	1921	0
603	20241122	094000	28823180	1921	1921	1921	1921	0
604	20241122	093900	28823180	1921	1921	1921	1921	0
605	20241122	093800	28823180	1921	1921	1921	1921	0
606	20241122	093700	28823180	1921	1940	1940	1921	10
607	20241122	093600	28803951	1935	1934	1935	1934	1393
608	20241122	093500	26108681	1934	1933	1934	1933	2000
609	20241122	093400	22240703	1934	1934	1934	1934	0
610	20241122	093300	22240703	1934	1931	1934	1929	11
611	20241122	093200	22219466	1930	1930	1930	1930	4
612	20241122	093100	22211746	1929	1929	1929	1929	11
613	20241122	093000	22190527	1926	1925	1926	1925	2
614	20241122	092900	22186676	1919	1902	1919	1902	11
615	20241122	092800	22165737	1918	1918	1918	1918	0
616	20241122	092700	22165737	1918	1918	1918	1918	0
617	20241122	092600	22165737	1918	1918	1918	1918	1
618	20241122	092500	22163819	1917	1917	1917	1917	1
619	20241122	092400	22161902	1916	1904	1916	1904	9191
620	20241122	092300	4654451	1904	1904	1904	1904	0
621	20241122	092200	4654451	1904	1904	1904	1904	0
622	20241122	092100	4654451	1904	1904	1904	1904	0
623	20241122	092000	4654451	1904	1904	1904	1904	0
624	20241122	091900	4654451	1904	1904	1904	1904	100
625	20241122	091800	4464051	1904	1904	1904	1904	0
626	20241122	091700	4464051	1904	1904	1904	1904	1001
627	20241122	091600	2558147	1897	1897	1897	1897	0
628	20241122	091500	2558147	1897	1897	1897	1897	0
629	20241122	091400	2558147	1897	1904	1904	1897	141
630	20241122	091300	2289963	1905	1905	1905	1905	0
631	20241122	091200	2289963	1905	1905	1905	1905	1067
632	20241122	091100	257328	1905	1905	1905	1905	10
633	20241122	091000	238278	1908	1908	1908	1908	0
634	20241122	090900	238278	1908	1908	1908	1908	1
635	20241122	090800	236370	1898	1898	1898	1898	24
636	20241122	090700	190818	1910	1910	1910	1910	0
637	20241122	090600	190818	1910	1910	1910	1910	20
638	20241122	090500	152618	1911	1911	1911	1911	37
639	20241122	090400	81911	1912	1912	1912	1912	20
640	20241122	090300	43671	1915	1915	1915	1915	0
641	20241122	090200	43671	1915	1915	1915	1915	1
642	20241122	090100	41756	1898	1898	1898	1898	0
643	20241122	090000	41756	1898	1898	1898	1898	22