KissMeData/058820/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	193500	750091757	1923	1923	1923	1923	4433
3	20241118	193400	750091757	1923	1923	1923	1923	0
4	20241118	193300	750091757	1923	1923	1923	1923	0
5	20241118	193200	750091757	1923	1923	1923	1923	0
6	20241118	193100	750091757	1923	1923	1923	1923	0
7	20241118	193000	750091757	1923	1923	1923	1923	0
8	20241118	192900	750091757	1923	1923	1923	1923	0
9	20241118	192800	750091757	1923	1923	1923	1923	0
10	20241118	192700	750091757	1923	1923	1923	1923	0
11	20241118	192600	750091757	1923	1923	1923	1923	0
12	20241118	192500	750091757	1923	1923	1923	1923	0
13	20241118	192400	750091757	1923	1923	1923	1923	0
14	20241118	192300	750091757	1923	1923	1923	1923	0
15	20241118	192200	750091757	1923	1923	1923	1923	0
16	20241118	192100	750091757	1923	1923	1923	1923	0
17	20241118	192000	750091757	1923	1923	1923	1923	0
18	20241118	191900	750091757	1923	1923	1923	1923	0
19	20241118	191800	750091757	1923	1923	1923	1923	0
20	20241118	191700	750091757	1923	1923	1923	1923	0
21	20241118	191600	750091757	1923	1923	1923	1923	0
22	20241118	191500	750091757	1923	1923	1923	1923	0
23	20241118	191400	750091757	1923	1923	1923	1923	0
24	20241118	191300	750091757	1923	1923	1923	1923	0
25	20241118	191200	750091757	1923	1923	1923	1923	0
26	20241118	191100	750091757	1923	1923	1923	1923	0
27	20241118	191000	750091757	1923	1923	1923	1923	0
28	20241118	190900	750091757	1923	1923	1923	1923	0
29	20241118	190800	750091757	1923	1923	1923	1923	0
30	20241118	190700	750091757	1923	1923	1923	1923	0
31	20241118	190600	750091757	1923	1923	1923	1923	0
32	20241118	190500	750091757	1923	1923	1923	1923	4433
33	20241118	190400	750091757	1923	1923	1923	1923	0
34	20241118	190300	750091757	1923	1923	1923	1923	0
35	20241118	190200	750091757	1923	1923	1923	1923	0
36	20241118	190100	750091757	1923	1923	1923	1923	0
37	20241118	190000	750091757	1923	1923	1923	1923	0
38	20241118	185900	750091757	1923	1923	1923	1923	0
39	20241118	185800	750091757	1923	1923	1923	1923	0
40	20241118	185700	750091757	1923	1923	1923	1923	0
41	20241118	185600	750091757	1923	1923	1923	1923	0
42	20241118	185500	750091757	1923	1923	1923	1923	0
43	20241118	185400	750091757	1923	1923	1923	1923	0
44	20241118	185300	750091757	1923	1923	1923	1923	0
45	20241118	185200	750091757	1923	1923	1923	1923	0
46	20241118	185100	750091757	1923	1923	1923	1923	0
47	20241118	185000	750091757	1923	1923	1923	1923	0
48	20241118	184900	750091757	1923	1923	1923	1923	0
49	20241118	184800	750091757	1923	1923	1923	1923	0
50	20241118	184700	750091757	1923	1923	1923	1923	0
51	20241118	184600	750091757	1923	1923	1923	1923	0
52	20241118	184500	750091757	1923	1923	1923	1923	0
53	20241118	184400	750091757	1923	1923	1923	1923	0
54	20241118	184300	750091757	1923	1923	1923	1923	0
55	20241118	184200	750091757	1923	1923	1923	1923	0
56	20241118	184100	750091757	1923	1923	1923	1923	0
57	20241118	184000	750091757	1923	1923	1923	1923	0
58	20241118	183900	750091757	1923	1923	1923	1923	0
59	20241118	183800	750091757	1923	1923	1923	1923	0
60	20241118	183700	750091757	1923	1923	1923	1923	0
61	20241118	183600	750091757	1923	1923	1923	1923	0
62	20241118	183500	750091757	1923	1923	1923	1923	4433
63	20241118	183400	750091757	1923	1923	1923	1923	0
64	20241118	183300	750091757	1923	1923	1923	1923	0
65	20241118	183200	750091757	1923	1923	1923	1923	0
66	20241118	183100	750091757	1923	1923	1923	1923	0
67	20241118	183000	750091757	1923	1923	1923	1923	0
68	20241118	182900	750091757	1923	1923	1923	1923	0
69	20241118	182800	750091757	1923	1923	1923	1923	0
70	20241118	182700	750091757	1923	1923	1923	1923	0
71	20241118	182600	750091757	1923	1923	1923	1923	0
72	20241118	182500	750091757	1923	1923	1923	1923	0
73	20241118	182400	750091757	1923	1923	1923	1923	0
74	20241118	182300	750091757	1923	1923	1923	1923	0
75	20241118	182200	750091757	1923	1923	1923	1923	0
76	20241118	182100	750091757	1923	1923	1923	1923	0
77	20241118	182000	750091757	1923	1923	1923	1923	0
78	20241118	181900	750091757	1923	1923	1923	1923	0
79	20241118	181800	750091757	1923	1923	1923	1923	0
80	20241118	181700	750091757	1923	1923	1923	1923	0
81	20241118	181600	750091757	1923	1923	1923	1923	0
82	20241118	181500	750091757	1923	1923	1923	1923	0
83	20241118	181400	750091757	1923	1923	1923	1923	0
84	20241118	181300	750091757	1923	1923	1923	1923	0
85	20241118	181200	750091757	1923	1923	1923	1923	0
86	20241118	181100	750091757	1923	1923	1923	1923	0
87	20241118	181000	750091757	1923	1923	1923	1923	0
88	20241118	180900	750091757	1923	1923	1923	1923	0
89	20241118	180800	750091757	1923	1923	1923	1923	0
90	20241118	180700	750091757	1923	1923	1923	1923	0
91	20241118	180600	750091757	1923	1923	1923	1923	0
92	20241118	180500	750091757	1923	1923	1923	1923	4433
93	20241118	180400	750091757	1923	1923	1923	1923	0
94	20241118	180300	750091757	1923	1923	1923	1923	0
95	20241118	180200	750091757	1923	1923	1923	1923	0
96	20241118	180100	750091757	1923	1923	1923	1923	0
97	20241118	180000	750091757	1923	1923	1923	1923	0
98	20241118	175900	750091757	1923	1923	1923	1923	0
99	20241118	175800	750091757	1923	1923	1923	1923	0
100	20241118	175700	750091757	1923	1923	1923	1923	0
101	20241118	175600	750091757	1923	1923	1923	1923	0
102	20241118	175500	750091757	1923	1923	1923	1923	0
103	20241118	175400	750091757	1923	1923	1923	1923	0
104	20241118	175300	750091757	1923	1923	1923	1923	0
105	20241118	175200	750091757	1923	1923	1923	1923	0
106	20241118	175100	750091757	1923	1923	1923	1923	0
107	20241118	175000	750091757	1923	1923	1923	1923	0
108	20241118	174900	750091757	1923	1923	1923	1923	0
109	20241118	174800	750091757	1923	1923	1923	1923	0
110	20241118	174700	750091757	1923	1923	1923	1923	0
111	20241118	174600	750091757	1923	1923	1923	1923	0
112	20241118	174500	750091757	1923	1923	1923	1923	0
113	20241118	174400	750091757	1923	1923	1923	1923	0
114	20241118	174300	750091757	1923	1923	1923	1923	0
115	20241118	174200	750091757	1923	1923	1923	1923	0
116	20241118	174100	750091757	1923	1923	1923	1923	0
117	20241118	174000	750091757	1923	1923	1923	1923	0
118	20241118	173900	750091757	1923	1923	1923	1923	0
119	20241118	173800	750091757	1923	1923	1923	1923	0
120	20241118	173700	750091757	1923	1923	1923	1923	0
121	20241118	173600	750091757	1923	1923	1923	1923	0
122	20241118	173500	750091757	1923	1923	1923	1923	4433
123	20241118	173400	750091757	1923	1923	1923	1923	0
124	20241118	173300	750091757	1923	1923	1923	1923	0
125	20241118	173200	750091757	1923	1923	1923	1923	0
126	20241118	173100	750091757	1923	1923	1923	1923	0
127	20241118	173000	750091757	1923	1923	1923	1923	0
128	20241118	172900	750091757	1923	1923	1923	1923	0
129	20241118	172800	750091757	1923	1923	1923	1923	0
130	20241118	172700	750091757	1923	1923	1923	1923	0
131	20241118	172600	750091757	1923	1923	1923	1923	0
132	20241118	172500	750091757	1923	1923	1923	1923	0
133	20241118	172400	750091757	1923	1923	1923	1923	0
134	20241118	172300	750091757	1923	1923	1923	1923	0
135	20241118	172200	750091757	1923	1923	1923	1923	0
136	20241118	172100	750091757	1923	1923	1923	1923	0
137	20241118	172000	750091757	1923	1923	1923	1923	0
138	20241118	171900	750091757	1923	1923	1923	1923	0
139	20241118	171800	750091757	1923	1923	1923	1923	0
140	20241118	171700	750091757	1923	1923	1923	1923	0
141	20241118	171600	750091757	1923	1923	1923	1923	0
142	20241118	171500	750091757	1923	1923	1923	1923	0
143	20241118	171400	750091757	1923	1923	1923	1923	0
144	20241118	171300	750091757	1923	1923	1923	1923	0
145	20241118	171200	750091757	1923	1923	1923	1923	0
146	20241118	171100	750091757	1923	1923	1923	1923	0
147	20241118	171000	750091757	1923	1923	1923	1923	0
148	20241118	170900	750091757	1923	1923	1923	1923	0
149	20241118	170800	750091757	1923	1923	1923	1923	0
150	20241118	170700	750091757	1923	1923	1923	1923	0
151	20241118	170600	750091757	1923	1923	1923	1923	0
152	20241118	170500	750091757	1923	1923	1923	1923	4433
153	20241118	170400	750091757	1923	1923	1923	1923	0
154	20241118	170300	750091757	1923	1923	1923	1923	0
155	20241118	170200	750091757	1923	1923	1923	1923	0
156	20241118	170100	750091757	1923	1923	1923	1923	0
157	20241118	170000	750091757	1923	1923	1923	1923	0
158	20241118	165900	750091757	1923	1923	1923	1923	0
159	20241118	165800	750091757	1923	1923	1923	1923	0
160	20241118	165700	750091757	1923	1923	1923	1923	0
161	20241118	165600	750091757	1923	1923	1923	1923	0
162	20241118	165500	750091757	1923	1923	1923	1923	0
163	20241118	165400	750091757	1923	1923	1923	1923	0
164	20241118	165300	750091757	1923	1923	1923	1923	0
165	20241118	165200	750091757	1923	1923	1923	1923	0
166	20241118	165100	750091757	1923	1923	1923	1923	0
167	20241118	165000	750091757	1923	1923	1923	1923	0
168	20241118	164900	750091757	1923	1923	1923	1923	0
169	20241118	164800	750091757	1923	1923	1923	1923	0
170	20241118	164700	750091757	1923	1923	1923	1923	0
171	20241118	164600	750091757	1923	1923	1923	1923	0
172	20241118	164500	750091757	1923	1923	1923	1923	0
173	20241118	164400	750091757	1923	1923	1923	1923	0
174	20241118	164300	750091757	1923	1923	1923	1923	0
175	20241118	164200	750091757	1923	1923	1923	1923	0
176	20241118	164100	750091757	1923	1923	1923	1923	0
177	20241118	164000	750091757	1923	1923	1923	1923	0
178	20241118	163900	750091757	1923	1923	1923	1923	0
179	20241118	163800	750091757	1923	1923	1923	1923	0
180	20241118	163700	750091757	1923	1923	1923	1923	0
181	20241118	163600	750091757	1923	1923	1923	1923	0
182	20241118	163500	750091757	1923	1923	1923	1923	4433
183	20241118	163400	750091757	1923	1923	1923	1923	0
184	20241118	163300	750091757	1923	1923	1923	1923	0
185	20241118	163200	750091757	1923	1923	1923	1923	0
186	20241118	163100	750091757	1923	1923	1923	1923	0
187	20241118	163000	750091757	1923	1923	1923	1923	0
188	20241118	162900	750091757	1923	1923	1923	1923	0
189	20241118	162800	750091757	1923	1923	1923	1923	0
190	20241118	162700	750091757	1923	1923	1923	1923	0
191	20241118	162600	750091757	1923	1923	1923	1923	0
192	20241118	162500	750091757	1923	1923	1923	1923	0
193	20241118	162400	750091757	1923	1923	1923	1923	0
194	20241118	162300	750091757	1923	1923	1923	1923	0
195	20241118	162200	750091757	1923	1923	1923	1923	0
196	20241118	162100	750091757	1923	1923	1923	1923	0
197	20241118	162000	750091757	1923	1923	1923	1923	0
198	20241118	161900	750091757	1923	1923	1923	1923	0
199	20241118	161800	750091757	1923	1923	1923	1923	0
200	20241118	161700	750091757	1923	1923	1923	1923	0
201	20241118	161600	750091757	1923	1923	1923	1923	0
202	20241118	161500	750091757	1923	1923	1923	1923	0
203	20241118	161400	750091757	1923	1923	1923	1923	0
204	20241118	161300	750091757	1923	1923	1923	1923	0
205	20241118	161200	750091757	1923	1923	1923	1923	0
206	20241118	161100	750091757	1923	1923	1923	1923	0
207	20241118	161000	750091757	1923	1923	1923	1923	0
208	20241118	160900	750091757	1923	1923	1923	1923	0
209	20241118	160800	750091757	1923	1923	1923	1923	0
210	20241118	160700	750091757	1923	1923	1923	1923	0
211	20241118	160600	750091757	1923	1923	1923	1923	0
212	20241118	160500	750091757	1923	1923	1923	1923	4433
213	20241118	160400	750091757	1923	1923	1923	1923	0
214	20241118	160300	750091757	1923	1923	1923	1923	0
215	20241118	160200	750091757	1923	1923	1923	1923	0
216	20241118	160100	750091757	1923	1923	1923	1923	0
217	20241118	160000	750091757	1923	1923	1923	1923	0
218	20241118	155900	750091757	1923	1923	1923	1923	0
219	20241118	155800	750091757	1923	1923	1923	1923	0
220	20241118	155700	750091757	1923	1923	1923	1923	0
221	20241118	155600	750091757	1923	1923	1923	1923	0
222	20241118	155500	750091757	1923	1923	1923	1923	0
223	20241118	155400	750091757	1923	1923	1923	1923	0
224	20241118	155300	750091757	1923	1923	1923	1923	0
225	20241118	155200	750091757	1923	1923	1923	1923	0
226	20241118	155100	750091757	1923	1923	1923	1923	0
227	20241118	155000	750091757	1923	1923	1923	1923	0
228	20241118	154900	750091757	1923	1923	1923	1923	0
229	20241118	154800	750091757	1923	1923	1923	1923	0
230	20241118	154700	750091757	1923	1923	1923	1923	0
231	20241118	154600	750091757	1923	1923	1923	1923	0
232	20241118	154500	750091757	1923	1923	1923	1923	0
233	20241118	154400	750091757	1923	1923	1923	1923	0
234	20241118	154300	750091757	1923	1923	1923	1923	0
235	20241118	154200	750091757	1923	1923	1923	1923	0
236	20241118	154100	750091757	1923	1923	1923	1923	0
237	20241118	154000	750091757	1923	1923	1923	1923	0
238	20241118	153900	750091757	1923	1923	1923	1923	0
239	20241118	153800	750091757	1923	1923	1923	1923	0
240	20241118	153700	750091757	1923	1923	1923	1923	0
241	20241118	153600	750091757	1923	1923	1923	1923	0
242	20241118	153500	750091757	1923	1923	1923	1923	4433
243	20241118	153400	750091757	1923	1923	1923	1923	0
244	20241118	153300	750091757	1923	1923	1923	1923	0
245	20241118	153200	750091757	1923	1923	1923	1923	0
246	20241118	153100	750091757	1923	1923	1923	1923	0
247	20241118	153000	750091757	1923	1923	1923	1923	4433
248	20241118	152900	741567098	1924	1924	1924	1924	0
249	20241118	152800	741567098	1924	1924	1924	1924	0
250	20241118	152700	741567098	1924	1924	1924	1924	0
251	20241118	152600	741567098	1924	1924	1924	1924	0
252	20241118	152500	741567098	1924	1924	1924	1924	0
253	20241118	152400	741567098	1924	1924	1924	1924	0
254	20241118	152300	741567098	1924	1924	1924	1924	0
255	20241118	152200	741567098	1924	1924	1924	1924	0
256	20241118	152100	741567098	1924	1924	1924	1924	0
257	20241118	152000	741567098	1924	1924	1924	1924	0
258	20241118	151900	741567098	1924	1925	1925	1923	143
259	20241118	151800	741291924	1925	1926	1926	1925	1210
260	20241118	151700	738962664	1926	1926	1926	1926	0
261	20241118	151600	738962664	1926	1926	1926	1926	0
262	20241118	151500	738962664	1926	1926	1926	1926	0
263	20241118	151400	738962664	1926	1926	1926	1926	0
264	20241118	151300	738962664	1926	1924	1926	1924	174
265	20241118	151200	738627717	1924	1924	1926	1923	628
266	20241118	151100	737418223	1924	1924	1924	1921	120
267	20241118	151000	737187678	1926	1923	1926	1921	83
268	20241118	150900	737028094	1926	1922	1927	1922	19
269	20241118	150800	736991528	1924	1924	1924	1924	0
270	20241118	150700	736991528	1924	1920	1927	1920	22
271	20241118	150600	736949216	1920	1921	1921	1920	350
272	20241118	150500	736277215	1924	1920	1927	1920	10
273	20241118	150400	736257971	1927	1922	1927	1922	1033
274	20241118	150300	734272540	1922	1922	1922	1922	0
275	20241118	150200	734272540	1922	1922	1922	1922	1
276	20241118	150100	734270618	1922	1920	1922	1919	12494
277	20241118	150000	710291711	1922	1921	1927	1920	576
278	20241118	145900	709185608	1921	1922	1922	1920	2577
279	20241118	145800	704235258	1922	1923	1923	1922	322
280	20241118	145700	703616354	1925	1925	1925	1925	0
281	20241118	145600	703616354	1925	1925	1925	1925	10
282	20241118	145500	703597104	1925	1925	1925	1925	3
283	20241118	145400	703591329	1925	1924	1925	1924	186
284	20241118	145300	703233280	1921	1921	1921	1921	12498
285	20241118	145200	679224622	1922	1925	1927	1922	8
286	20241118	145100	679209222	1922	1922	1922	1922	1200
287	20241118	145000	676902822	1926	1925	1927	1925	161
288	20241118	144900	676592737	1926	1923	1926	1923	369
289	20241118	144800	675883111	1923	1926	1926	1923	351
290	20241118	144700	675207088	1926	1926	1926	1926	0
291	20241118	144600	675207088	1926	1926	1926	1926	0
292	20241118	144500	675207088	1926	1922	1926	1922	1000
293	20241118	144400	673282044	1922	1918	1922	1918	4569
294	20241118	144300	664510838	1918	1918	1918	1918	3
295	20241118	144200	664505084	1918	1918	1918	1918	100
296	20241118	144100	664313284	1918	1918	1918	1918	135
297	20241118	144000	664054354	1919	1919	1919	1919	1
298	20241118	143900	664052435	1919	1919	1919	1919	2020
299	20241118	143800	660176055	1919	1919	1919	1919	21
300	20241118	143700	660135756	1918	1918	1918	1918	0
301	20241118	143600	660135756	1918	1918	1918	1918	4
302	20241118	143500	660128084	1919	1919	1919	1919	796
303	20241118	143400	658600560	1920	1920	1920	1920	1904
304	20241118	143300	654944880	1922	1921	1922	1919	11048
305	20241118	143200	633734718	1921	1925	1925	1920	10994
306	20241118	143100	612602584	1924	1922	1924	1922	1148
307	20241118	143000	610394671	1922	1922	1922	1922	0
308	20241118	142900	610394671	1922	1919	1923	1919	1262
309	20241118	142800	607972829	1921	1923	1923	1921	668
310	20241118	142700	606689498	1923	1923	1923	1923	23
311	20241118	142600	606645269	1923	1923	1923	1923	0
312	20241118	142500	606645269	1923	1921	1923	1921	810
313	20241118	142400	605089255	1923	1923	1923	1923	0
314	20241118	142300	605089255	1923	1923	1923	1923	0
315	20241118	142200	605089255	1923	1923	1923	1923	0
316	20241118	142100	605089255	1923	1923	1923	1923	1000
317	20241118	142000	603166255	1921	1921	1921	1921	1000
318	20241118	141900	601245255	1921	1924	1925	1921	469
319	20241118	141800	600343565	1923	1923	1923	1923	143
320	20241118	141700	600068576	1923	1923	1923	1923	131
321	20241118	141600	599816663	1923	1923	1923	1923	250
322	20241118	141500	599335913	1923	1923	1923	1923	0
323	20241118	141400	599335913	1923	1923	1923	1923	0
324	20241118	141300	599335913	1923	1923	1923	1923	0
325	20241118	141200	599335913	1923	1923	1923	1923	1
326	20241118	141100	599333990	1922	1922	1922	1922	11
327	20241118	141000	599312848	1921	1922	1922	1921	520
328	20241118	140900	598313592	1925	1925	1925	1925	0
329	20241118	140800	598313592	1925	1925	1925	1925	0
330	20241118	140700	598313592	1925	1925	1925	1925	0
331	20241118	140600	598313592	1925	1925	1925	1925	104
332	20241118	140500	598113392	1927	1927	1927	1927	0
333	20241118	140400	598113392	1927	1927	1927	1927	0
334	20241118	140300	598113392	1927	1927	1927	1927	0
335	20241118	140200	598113392	1927	1927	1927	1927	0
336	20241118	140100	598113392	1927	1924	1927	1924	13
337	20241118	140000	598088359	1926	1923	1927	1923	10
338	20241118	135900	598069113	1927	1927	1927	1927	0
339	20241118	135800	598069113	1927	1927	1927	1927	0
340	20241118	135700	598069113	1927	1923	1927	1923	58
341	20241118	135600	597957403	1927	1926	1927	1923	381
342	20241118	135500	597223639	1927	1927	1927	1927	100
343	20241118	135400	597030939	1927	1927	1927	1927	0
344	20241118	135300	597030939	1927	1927	1927	1927	0
345	20241118	135200	597030939	1927	1923	1927	1923	499
346	20241118	135100	596069875	1926	1926	1926	1926	0
347	20241118	135000	596069875	1926	1923	1926	1923	10
348	20241118	134900	596050631	1926	1924	1926	1921	1616
349	20241118	134800	592942191	1924	1924	1924	1924	0
350	20241118	134700	592942191	1924	1924	1924	1924	0
351	20241118	134600	592942191	1924	1924	1924	1924	0
352	20241118	134500	592942191	1924	1924	1924	1924	2
353	20241118	134400	592938343	1924	1923	1924	1923	388
354	20241118	134300	592192214	1923	1923	1923	1923	0
355	20241118	134200	592192214	1923	1923	1923	1923	72
356	20241118	134100	592053758	1923	1923	1923	1923	10
357	20241118	134000	592034528	1924	1924	1924	1924	1
358	20241118	133900	592032604	1923	1923	1923	1923	2
359	20241118	133800	592028758	1924	1924	1924	1924	0
360	20241118	133700	592028758	1924	1923	1924	1922	1802
361	20241118	133600	588564848	1927	1926	1927	1926	9
362	20241118	133500	588547510	1927	1927	1927	1926	514
363	20241118	133400	587557539	1926	1925	1926	1925	5078
364	20241118	133300	577777811	1926	1926	1926	1926	1000
365	20241118	133200	575851811	1926	1923	1926	1923	7
366	20241118	133100	575838337	1926	1926	1926	1926	0
367	20241118	133000	575838337	1926	1926	1926	1926	10
368	20241118	132900	575819077	1926	1926	1926	1926	0
369	20241118	132800	575819077	1926	1926	1926	1926	6
370	20241118	132700	575807521	1926	1923	1926	1923	20
371	20241118	132600	575769042	1923	1921	1926	1921	1221
372	20241118	132500	573423487	1923	1923	1923	1923	0
373	20241118	132400	573423487	1923	1921	1923	1921	601
374	20241118	132300	572267766	1923	1923	1923	1923	0
375	20241118	132200	572267766	1923	1923	1923	1923	1
376	20241118	132100	572265843	1923	1922	1923	1922	1558
377	20241118	132000	569269811	1923	1923	1923	1923	1
378	20241118	131900	569267888	1922	1925	1925	1922	2599
379	20241118	131800	564272451	1927	1927	1927	1927	0
380	20241118	131700	564272451	1927	1926	1927	1926	5
381	20241118	131600	564262819	1927	1927	1927	1927	0
382	20241118	131500	564262819	1927	1927	1927	1927	0
383	20241118	131400	564262819	1927	1926	1927	1926	200
384	20241118	131300	563877420	1927	1919	1927	1919	3117
385	20241118	131200	557874740	1919	1919	1919	1916	1962
386	20241118	131100	554110718	1925	1919	1925	1919	319
387	20241118	131000	553498551	1919	1919	1919	1919	500
388	20241118	130900	552539051	1925	1925	1925	1925	0
389	20241118	130800	552539051	1925	1918	1925	1918	4
390	20241118	130700	552531363	1918	1918	1918	1918	350
391	20241118	130600	551860063	1918	1916	1918	1916	30
392	20241118	130500	551802579	1917	1917	1917	1917	8
393	20241118	130400	551787243	1925	1925	1925	1925	0
394	20241118	130300	551787243	1925	1917	1925	1917	3
395	20241118	130200	551781484	1925	1925	1925	1925	0
396	20241118	130100	551781484	1925	1925	1925	1925	0
397	20241118	130000	551781484	1925	1914	1925	1914	1459
398	20241118	125900	548988944	1914	1916	1925	1914	233
399	20241118	125800	548542965	1916	1916	1916	1916	1
400	20241118	125700	548541049	1925	1917	1925	1917	4
401	20241118	125600	548533366	1925	1917	1925	1917	2
402	20241118	125500	548529524	1916	1915	1925	1914	2518
403	20241118	125400	543708396	1918	1918	1918	1918	0
404	20241118	125300	543708396	1918	1918	1918	1918	27
405	20241118	125200	543656610	1916	1918	1918	1916	657
406	20241118	125100	542396624	1920	1920	1920	1920	10
407	20241118	125000	542377424	1925	1919	1927	1919	195
408	20241118	124900	542001928	1918	1918	1927	1918	199
409	20241118	124800	541618761	1918	1918	1918	1918	1
410	20241118	124700	541616843	1917	1917	1917	1917	332
411	20241118	124600	540980399	1917	1917	1917	1917	300
412	20241118	124500	540405299	1917	1917	1917	1917	1000
413	20241118	124400	538488299	1917	1917	1917	1917	0
414	20241118	124300	538488299	1917	1915	1917	1915	1618
415	20241118	124200	535389793	1917	1917	1917	1917	18
416	20241118	124100	535355287	1915	1915	1915	1915	0
417	20241118	124000	535355287	1915	1915	1915	1915	0
418	20241118	123900	535355287	1915	1915	1915	1915	530
419	20241118	123800	534340337	1917	1917	1917	1917	0
420	20241118	123700	534340337	1917	1916	1917	1915	5800
421	20241118	123600	523231464	1918	1918	1918	1918	20
422	20241118	123500	523193104	1918	1918	1919	1918	2395
423	20241118	123400	518599492	1918	1918	1918	1918	0
424	20241118	123300	518599492	1918	1916	1918	1916	980
425	20241118	123200	516721776	1916	1915	1916	1915	3201
426	20241118	123100	510591660	1916	1919	1920	1915	6369
427	20241118	123000	498378681	1920	1926	1926	1920	24720
428	20241118	122900	450792791	1928	1928	1928	1928	0
429	20241118	122800	450792791	1928	1928	1928	1928	1
430	20241118	122700	450790863	1926	1926	1926	1926	0
431	20241118	122600	450790863	1926	1926	1926	1926	0
432	20241118	122500	450790863	1926	1926	1926	1926	0
433	20241118	122400	450790863	1926	1927	1928	1926	2748
434	20241118	122300	445498079	1928	1928	1929	1927	1221
435	20241118	122200	443144543	1930	1930	1930	1930	0
436	20241118	122100	443144543	1930	1930	1930	1928	40
437	20241118	122000	443067351	1930	1930	1930	1930	26
438	20241118	121900	443017171	1930	1930	1930	1930	36
439	20241118	121800	442947691	1930	1932	1932	1930	143
440	20241118	121700	442671621	1931	1930	1931	1930	76
441	20241118	121600	442524878	1929	1930	1930	1929	2298
442	20241118	121500	438092034	1932	1931	1932	1931	502
443	20241118	121400	437122171	1932	1931	1932	1931	90
444	20241118	121300	436948380	1931	1931	1931	1931	0
445	20241118	121200	436948380	1931	1930	1932	1930	35
446	20241118	121100	436880805	1933	1931	1933	1931	46
447	20241118	121000	436791954	1934	1933	1934	1933	123
448	20241118	120900	436554093	1932	1933	1935	1930	142
449	20241118	120800	436279635	1932	1930	1932	1930	3
450	20241118	120700	436273843	1932	1932	1932	1932	2
451	20241118	120600	436269979	1930	1930	1932	1930	1001
452	20241118	120500	434336051	1932	1933	1933	1930	35
453	20241118	120400	434268458	1932	1929	1933	1929	2222
454	20241118	120300	429977781	1931	1931	1931	1931	0
455	20241118	120200	429977781	1931	1930	1933	1929	1521
456	20241118	120100	427041239	1932	1930	1932	1930	56
457	20241118	120000	426933103	1931	1934	1934	1930	2205
458	20241118	115900	422670859	1929	1929	1932	1929	16
459	20241118	115800	422639992	1929	1929	1929	1929	0
460	20241118	115700	422639992	1929	1936	1936	1929	994
461	20241118	115600	420720348	1936	1929	1936	1929	6252
462	20241118	115500	408647630	1929	1929	1929	1929	5
463	20241118	115400	408637985	1931	1930	1931	1930	3022
464	20241118	115300	402802506	1930	1930	1931	1930	1028
465	20241118	115200	400818446	1930	1930	1930	1930	0
466	20241118	115100	400818446	1930	1930	1930	1929	12
467	20241118	115000	400795291	1929	1930	1930	1928	15010
468	20241118	114900	371855973	1930	1930	1930	1930	0
469	20241118	114800	371855973	1930	1930	1930	1930	1
470	20241118	114700	371854043	1929	1929	1929	1929	0
471	20241118	114600	371854043	1929	1929	1930	1929	12
472	20241118	114500	371830889	1930	1928	1930	1927	166
473	20241118	114400	371510933	1930	1929	1930	1929	26
474	20241118	114300	371460770	1929	1929	1929	1929	1
475	20241118	114200	371458841	1930	1930	1930	1930	0
476	20241118	114100	371458841	1930	1930	1930	1930	0
477	20241118	114000	371458841	1930	1930	1930	1930	0
478	20241118	113900	371458841	1930	1929	1930	1929	4
479	20241118	113800	371451123	1929	1929	1931	1929	19
480	20241118	113700	371414462	1931	1929	1931	1929	35
481	20241118	113600	371346882	1929	1929	1929	1929	0
482	20241118	113500	371346882	1929	1926	1929	1926	4701
483	20241118	113400	362289385	1926	1927	1927	1926	2399
484	20241118	113300	357668511	1927	1929	1929	1927	4109
485	20241118	113200	349750464	1928	1929	1929	1927	52
486	20241118	113100	349650257	1929	1929	1931	1928	83
487	20241118	113000	349490217	1930	1927	1930	1926	2893
488	20241118	112900	343916444	1928	1931	1931	1928	3157
489	20241118	112800	337828693	1931	1931	1931	1931	1
490	20241118	112700	337826762	1931	1930	1931	1930	104
491	20241118	112600	337626038	1931	1931	1931	1930	6
492	20241118	112500	337614456	1931	1931	1931	1931	2
493	20241118	112400	337610594	1931	1931	1931	1931	2
494	20241118	112300	337606732	1931	1931	1931	1931	102
495	20241118	112200	337409770	1931	1931	1931	1931	2
496	20241118	112100	337405908	1931	1931	1931	1930	504
497	20241118	112000	336433184	1931	1931	1931	1931	2
498	20241118	111900	336429322	1931	1931	1931	1931	2
499	20241118	111800	336425460	1929	1931	1931	1929	1345
500	20241118	111700	333830233	1931	1931	1931	1931	2
501	20241118	111600	333826371	1931	1931	1931	1931	23
502	20241118	111500	333781958	1931	1931	1931	1931	2
503	20241118	111400	333778096	1931	1931	1931	1931	2
504	20241118	111300	333774234	1930	1931	1931	1930	138
505	20241118	111200	333507856	1931	1931	1931	1931	3
506	20241118	111100	333502063	1931	1931	1931	1931	1010
507	20241118	111000	331551753	1931	1931	1931	1931	44
508	20241118	110900	331466789	1931	1930	1931	1930	14
509	20241118	110800	331439757	1931	1930	1931	1930	3096
510	20241118	110700	325464473	1930	1930	1930	1930	895
511	20241118	110600	323737123	1930	1930	1930	1930	161
512	20241118	110500	323426393	1930	1933	1933	1930	10000
513	20241118	110400	304123084	1933	1933	1934	1933	412
514	20241118	110300	303326687	1934	1934	1934	1934	0
515	20241118	110200	303326687	1934	1934	1934	1934	0
516	20241118	110100	303326687	1934	1934	1934	1934	0
517	20241118	110000	303326687	1934	1933	1934	1933	575
518	20241118	105900	302215209	1932	1932	1932	1932	10
519	20241118	105800	302195889	1933	1932	1933	1932	121
520	20241118	105700	301962016	1932	1932	1933	1932	1247
521	20241118	105600	299552809	1932	1933	1933	1931	1558
522	20241118	105500	296542762	1932	1932	1932	1932	0
523	20241118	105400	296542762	1932	1932	1932	1932	0
524	20241118	105300	296542762	1932	1932	1932	1932	1
525	20241118	105200	296540830	1933	1932	1933	1932	43
526	20241118	105100	296457715	1933	1931	1933	1931	7172
527	20241118	105000	282607411	1932	1931	1932	1931	47
528	20241118	104900	282516611	1932	1932	1932	1932	0
529	20241118	104800	282516611	1932	1930	1932	1930	12
530	20241118	104700	282493447	1930	1930	1931	1930	6
531	20241118	104600	282481864	1930	1932	1932	1930	7446
532	20241118	104500	268108741	1932	1933	1933	1932	12
533	20241118	104400	268085556	1932	1932	1932	1932	0
534	20241118	104300	268085556	1932	1932	1932	1932	20
535	20241118	104200	268046916	1933	1933	1933	1933	0
536	20241118	104100	268046916	1933	1933	1933	1933	265
537	20241118	104000	267534671	1934	1934	1934	1934	70
538	20241118	103900	267399291	1933	1933	1933	1933	352
539	20241118	103800	266718875	1933	1933	1933	1933	1445
540	20241118	103700	263925690	1933	1933	1933	1933	1
541	20241118	103600	263923757	1933	1933	1933	1933	0
542	20241118	103500	263923757	1933	1933	1933	1933	1555
543	20241118	103400	260917942	1934	1933	1934	1933	8
544	20241118	103300	260902474	1933	1935	1935	1933	113
545	20241118	103200	260684031	1934	1934	1934	1934	1
546	20241118	103100	260682097	1934	1934	1934	1934	600
547	20241118	103000	259521697	1934	1934	1934	1934	0
548	20241118	102900	259521697	1934	1934	1934	1934	2
549	20241118	102800	259517829	1934	1934	1934	1934	0
550	20241118	102700	259517829	1934	1932	1934	1932	948
551	20241118	102600	257685696	1933	1933	1933	1933	504
552	20241118	102500	256711464	1934	1934	1934	1934	124
553	20241118	102400	256471648	1935	1935	1935	1935	31
554	20241118	102300	256411663	1935	1933	1935	1933	1006
555	20241118	102200	254467055	1935	1934	1935	1934	52
556	20241118	102100	254366485	1936	1934	1936	1934	4
557	20241118	102000	254358745	1934	1934	1934	1934	2
558	20241118	101900	254354877	1937	1937	1937	1937	0
559	20241118	101800	254354877	1937	1937	1937	1937	0
560	20241118	101700	254354877	1937	1936	1937	1934	534
561	20241118	101600	253321052	1936	1936	1937	1934	163
562	20241118	101500	253005495	1936	1933	1937	1933	41
563	20241118	101400	252926163	1934	1934	1934	1934	545
564	20241118	101300	251872133	1936	1937	1937	1936	223
565	20241118	101200	251440196	1938	1938	1938	1937	33
566	20241118	101100	251376243	1937	1938	1938	1937	675
567	20241118	101000	250068128	1940	1940	1940	1940	1
568	20241118	100900	250066188	1938	1939	1943	1938	2857
569	20241118	100800	244527429	1939	1937	1939	1937	10
570	20241118	100700	244508049	1936	1940	1940	1936	4065
571	20241118	100600	236626148	1943	1943	1943	1943	0
572	20241118	100500	236626148	1943	1943	1943	1943	14
573	20241118	100400	236598946	1939	1939	1939	1939	1
574	20241118	100300	236597007	1943	1943	1943	1943	5
575	20241118	100200	236587292	1934	1934	1934	1934	17
576	20241118	100100	236554414	1943	1943	1943	1943	465
577	20241118	100000	235650919	1943	1935	1943	1935	3786
578	20241118	095900	228311446	1935	1936	1937	1932	434
579	20241118	095800	227472840	1935	1937	1937	1935	1528
580	20241118	095700	224515045	1937	1937	1937	1937	0
581	20241118	095600	224515045	1937	1937	1937	1937	1
582	20241118	095500	224513108	1944	1945	1945	1937	4705
583	20241118	095400	215397916	1945	1945	1945	1945	10
584	20241118	095300	215378466	1945	1945	1945	1933	1519
585	20241118	095200	212430435	1945	1928	1945	1928	16695
586	20241118	095100	180073064	1936	1936	1936	1936	0
587	20241118	095000	180073064	1936	1936	1936	1936	306
588	20241118	094900	179480648	1937	1937	1937	1937	111
589	20241118	094800	179265641	1937	1937	1937	1936	556
590	20241118	094700	178189190	1937	1937	1937	1936	2011
591	20241118	094600	174295883	1938	1923	1938	1923	26528
592	20241118	094500	123069945	1924	1923	1924	1923	856
593	20241118	094400	121423856	1923	1923	1923	1923	1
594	20241118	094300	121421933	1922	1921	1922	1921	200
595	20241118	094200	121037633	1923	1922	1923	1922	591
596	20241118	094100	119901142	1922	1925	1925	1922	24
597	20241118	094000	119854986	1921	1929	1929	1918	6537
598	20241118	093900	107278220	1927	1929	1929	1927	453
599	20241118	093800	106405064	1929	1929	1929	1929	0
600	20241118	093700	106405064	1929	1929	1929	1929	0
601	20241118	093600	106405064	1929	1929	1929	1926	582
602	20241118	093500	105283979	1928	1928	1928	1928	473
603	20241118	093400	104372035	1928	1932	1932	1927	5663
604	20241118	093300	93452966	1931	1932	1932	1931	1100
605	20241118	093200	91328166	1932	1932	1932	1931	500
606	20241118	093100	90362664	1932	1931	1932	1931	297
607	20241118	093000	89789155	1931	1933	1935	1927	1154
608	20241118	092900	87559186	1935	1935	1935	1935	211
609	20241118	092800	87150901	1936	1936	1937	1936	141
610	20241118	092700	86877814	1936	1937	1937	1935	138
611	20241118	092600	86610515	1938	1931	1938	1928	2293
612	20241118	092500	82178967	1933	1929	1933	1929	1148
613	20241118	092400	79963571	1928	1926	1928	1926	617
614	20241118	092300	78774006	1928	1928	1928	1926	8
615	20241118	092200	78758586	1929	1920	1929	1913	9440
616	20241118	092100	60636268	1925	1919	1929	1917	3007
617	20241118	092000	54856130	1923	1923	1923	1923	1
618	20241118	091900	54854207	1925	1925	1925	1925	0
619	20241118	091800	54854207	1925	1921	1925	1921	1261
620	20241118	091700	52430768	1922	1914	1922	1914	660
621	20241118	091600	51167404	1914	1910	1914	1903	335
622	20241118	091500	50527607	1905	1900	1905	1900	631
623	20241118	091400	49325799	1903	1903	1903	1903	23
624	20241118	091300	49282030	1903	1900	1903	1900	1206
625	20241118	091200	46990627	1903	1903	1903	1900	512
626	20241118	091100	46017791	1903	1903	1903	1903	1
627	20241118	091000	46015888	1898	1900	1903	1898	130
628	20241118	090900	45768986	1903	1900	1903	1895	562
629	20241118	090800	44702233	1900	1894	1900	1894	597
630	20241118	090700	43571012	1892	1895	1895	1890	903
631	20241118	090600	41863818	1895	1903	1903	1890	4672
632	20241118	090500	33022152	1895	1895	1895	1893	3246
633	20241118	090400	26874175	1903	1896	1903	1894	3395
634	20241118	090300	20438326	1903	1902	1903	1902	121
635	20241118	090200	20208167	1902	1895	1902	1895	87
636	20241118	090100	20043288	1902	1904	1909	1895	9280
637	20241118	090000	2414006	1904	1910	1910	1904	1263