KissMeData/205470/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	202700	18191275583	1920	1920	1920	1920	111531
3	20241119	202600	18191275583	1920	1920	1920	1920	0
4	20241119	202500	18191275583	1920	1920	1920	1920	0
5	20241119	202400	18191275583	1920	1920	1920	1920	0
6	20241119	202300	18191275583	1920	1920	1920	1920	0
7	20241119	202200	18191275583	1920	1920	1920	1920	0
8	20241119	202100	18191275583	1920	1920	1920	1920	0
9	20241119	202000	18191275583	1920	1920	1920	1920	0
10	20241119	201900	18191275583	1920	1920	1920	1920	0
11	20241119	201800	18191275583	1920	1920	1920	1920	0
12	20241119	201700	18191275583	1920	1920	1920	1920	0
13	20241119	201600	18191275583	1920	1920	1920	1920	0
14	20241119	201500	18191275583	1920	1920	1920	1920	0
15	20241119	201400	18191275583	1920	1920	1920	1920	0
16	20241119	201300	18191275583	1920	1920	1920	1920	0
17	20241119	201200	18191275583	1920	1920	1920	1920	0
18	20241119	201100	18191275583	1920	1920	1920	1920	0
19	20241119	201000	18191275583	1920	1920	1920	1920	0
20	20241119	200900	18191275583	1920	1920	1920	1920	0
21	20241119	200800	18191275583	1920	1920	1920	1920	0
22	20241119	200700	18191275583	1920	1920	1920	1920	0
23	20241119	200600	18191275583	1920	1920	1920	1920	0
24	20241119	200500	18191275583	1920	1920	1920	1920	0
25	20241119	200400	18191275583	1920	1920	1920	1920	0
26	20241119	200300	18191275583	1920	1920	1920	1920	0
27	20241119	200200	18191275583	1920	1920	1920	1920	0
28	20241119	200100	18191275583	1920	1920	1920	1920	0
29	20241119	200000	18191275583	1920	1920	1920	1920	0
30	20241119	195900	18191275583	1920	1920	1920	1920	0
31	20241119	195800	18191275583	1920	1920	1920	1920	0
32	20241119	195700	18191275583	1920	1920	1920	1920	111531
33	20241119	195600	18191275583	1920	1920	1920	1920	0
34	20241119	195500	18191275583	1920	1920	1920	1920	0
35	20241119	195400	18191275583	1920	1920	1920	1920	0
36	20241119	195300	18191275583	1920	1920	1920	1920	0
37	20241119	195200	18191275583	1920	1920	1920	1920	0
38	20241119	195100	18191275583	1920	1920	1920	1920	0
39	20241119	195000	18191275583	1920	1920	1920	1920	0
40	20241119	194900	18191275583	1920	1920	1920	1920	0
41	20241119	194800	18191275583	1920	1920	1920	1920	0
42	20241119	194700	18191275583	1920	1920	1920	1920	0
43	20241119	194600	18191275583	1920	1920	1920	1920	0
44	20241119	194500	18191275583	1920	1920	1920	1920	0
45	20241119	194400	18191275583	1920	1920	1920	1920	0
46	20241119	194300	18191275583	1920	1920	1920	1920	0
47	20241119	194200	18191275583	1920	1920	1920	1920	0
48	20241119	194100	18191275583	1920	1920	1920	1920	0
49	20241119	194000	18191275583	1920	1920	1920	1920	0
50	20241119	193900	18191275583	1920	1920	1920	1920	0
51	20241119	193800	18191275583	1920	1920	1920	1920	0
52	20241119	193700	18191275583	1920	1920	1920	1920	0
53	20241119	193600	18191275583	1920	1920	1920	1920	0
54	20241119	193500	18191275583	1920	1920	1920	1920	0
55	20241119	193400	18191275583	1920	1920	1920	1920	0
56	20241119	193300	18191275583	1920	1920	1920	1920	0
57	20241119	193200	18191275583	1920	1920	1920	1920	0
58	20241119	193100	18191275583	1920	1920	1920	1920	0
59	20241119	193000	18191275583	1920	1920	1920	1920	0
60	20241119	192900	18191275583	1920	1920	1920	1920	0
61	20241119	192800	18191275583	1920	1920	1920	1920	0
62	20241119	192700	18191275583	1920	1920	1920	1920	111531
63	20241119	192600	18191275583	1920	1920	1920	1920	0
64	20241119	192500	18191275583	1920	1920	1920	1920	0
65	20241119	192400	18191275583	1920	1920	1920	1920	0
66	20241119	192300	18191275583	1920	1920	1920	1920	0
67	20241119	192200	18191275583	1920	1920	1920	1920	0
68	20241119	192100	18191275583	1920	1920	1920	1920	0
69	20241119	192000	18191275583	1920	1920	1920	1920	0
70	20241119	191900	18191275583	1920	1920	1920	1920	0
71	20241119	191800	18191275583	1920	1920	1920	1920	0
72	20241119	191700	18191275583	1920	1920	1920	1920	0
73	20241119	191600	18191275583	1920	1920	1920	1920	0
74	20241119	191500	18191275583	1920	1920	1920	1920	0
75	20241119	191400	18191275583	1920	1920	1920	1920	0
76	20241119	191300	18191275583	1920	1920	1920	1920	0
77	20241119	191200	18191275583	1920	1920	1920	1920	0
78	20241119	191100	18191275583	1920	1920	1920	1920	0
79	20241119	191000	18191275583	1920	1920	1920	1920	0
80	20241119	190900	18191275583	1920	1920	1920	1920	0
81	20241119	190800	18191275583	1920	1920	1920	1920	0
82	20241119	190700	18191275583	1920	1920	1920	1920	0
83	20241119	190600	18191275583	1920	1920	1920	1920	0
84	20241119	190500	18191275583	1920	1920	1920	1920	0
85	20241119	190400	18191275583	1920	1920	1920	1920	0
86	20241119	190300	18191275583	1920	1920	1920	1920	0
87	20241119	190200	18191275583	1920	1920	1920	1920	0
88	20241119	190100	18191275583	1920	1920	1920	1920	0
89	20241119	190000	18191275583	1920	1920	1920	1920	0
90	20241119	185900	18191275583	1920	1920	1920	1920	0
91	20241119	185800	18191275583	1920	1920	1920	1920	0
92	20241119	185700	18191275583	1920	1920	1920	1920	111531
93	20241119	185600	18191275583	1920	1920	1920	1920	0
94	20241119	185500	18191275583	1920	1920	1920	1920	0
95	20241119	185400	18191275583	1920	1920	1920	1920	0
96	20241119	185300	18191275583	1920	1920	1920	1920	0
97	20241119	185200	18191275583	1920	1920	1920	1920	0
98	20241119	185100	18191275583	1920	1920	1920	1920	0
99	20241119	185000	18191275583	1920	1920	1920	1920	0
100	20241119	184900	18191275583	1920	1920	1920	1920	0
101	20241119	184800	18191275583	1920	1920	1920	1920	0
102	20241119	184700	18191275583	1920	1920	1920	1920	0
103	20241119	184600	18191275583	1920	1920	1920	1920	0
104	20241119	184500	18191275583	1920	1920	1920	1920	0
105	20241119	184400	18191275583	1920	1920	1920	1920	0
106	20241119	184300	18191275583	1920	1920	1920	1920	0
107	20241119	184200	18191275583	1920	1920	1920	1920	0
108	20241119	184100	18191275583	1920	1920	1920	1920	0
109	20241119	184000	18191275583	1920	1920	1920	1920	0
110	20241119	183900	18191275583	1920	1920	1920	1920	0
111	20241119	183800	18191275583	1920	1920	1920	1920	0
112	20241119	183700	18191275583	1920	1920	1920	1920	0
113	20241119	183600	18191275583	1920	1920	1920	1920	0
114	20241119	183500	18191275583	1920	1920	1920	1920	0
115	20241119	183400	18191275583	1920	1920	1920	1920	0
116	20241119	183300	18191275583	1920	1920	1920	1920	0
117	20241119	183200	18191275583	1920	1920	1920	1920	0
118	20241119	183100	18191275583	1920	1920	1920	1920	0
119	20241119	183000	18191275583	1920	1920	1920	1920	0
120	20241119	182900	18191275583	1920	1920	1920	1920	0
121	20241119	182800	18191275583	1920	1920	1920	1920	0
122	20241119	182700	18191275583	1920	1920	1920	1920	111531
123	20241119	182600	18191275583	1920	1920	1920	1920	0
124	20241119	182500	18191275583	1920	1920	1920	1920	0
125	20241119	182400	18191275583	1920	1920	1920	1920	0
126	20241119	182300	18191275583	1920	1920	1920	1920	0
127	20241119	182200	18191275583	1920	1920	1920	1920	0
128	20241119	182100	18191275583	1920	1920	1920	1920	0
129	20241119	182000	18191275583	1920	1920	1920	1920	0
130	20241119	181900	18191275583	1920	1920	1920	1920	0
131	20241119	181800	18191275583	1920	1920	1920	1920	0
132	20241119	181700	18191275583	1920	1920	1920	1920	0
133	20241119	181600	18191275583	1920	1920	1920	1920	0
134	20241119	181500	18191275583	1920	1920	1920	1920	0
135	20241119	181400	18191275583	1920	1920	1920	1920	0
136	20241119	181300	18191275583	1920	1920	1920	1920	0
137	20241119	181200	18191275583	1920	1920	1920	1920	0
138	20241119	181100	18191275583	1920	1920	1920	1920	0
139	20241119	181000	18191275583	1920	1920	1920	1920	0
140	20241119	180900	18191275583	1920	1920	1920	1920	0
141	20241119	180800	18191275583	1920	1920	1920	1920	0
142	20241119	180700	18191275583	1920	1920	1920	1920	0
143	20241119	180600	18191275583	1920	1920	1920	1920	0
144	20241119	180500	18191275583	1920	1920	1920	1920	0
145	20241119	180400	18191275583	1920	1920	1920	1920	0
146	20241119	180300	18191275583	1920	1920	1920	1920	0
147	20241119	180200	18191275583	1920	1920	1920	1920	0
148	20241119	180100	18191275583	1920	1920	1920	1920	0
149	20241119	180000	18191275583	1920	1920	1920	1920	0
150	20241119	175900	18191275583	1920	1920	1920	1920	0
151	20241119	175800	18191275583	1920	1920	1920	1920	0
152	20241119	175700	18191275583	1920	1920	1920	1920	111531
153	20241119	175600	18191275583	1920	1920	1920	1920	0
154	20241119	175500	18191275583	1920	1920	1920	1920	0
155	20241119	175400	18191275583	1920	1920	1920	1920	0
156	20241119	175300	18191275583	1920	1920	1920	1920	0
157	20241119	175200	18191275583	1920	1920	1920	1920	0
158	20241119	175100	18191275583	1920	1920	1920	1920	0
159	20241119	175000	18191275583	1920	1920	1920	1920	0
160	20241119	174900	18191275583	1920	1920	1920	1920	0
161	20241119	174800	18191275583	1920	1920	1920	1920	0
162	20241119	174700	18191275583	1920	1920	1920	1920	0
163	20241119	174600	18191275583	1920	1920	1920	1920	0
164	20241119	174500	18191275583	1920	1920	1920	1920	0
165	20241119	174400	18191275583	1920	1920	1920	1920	0
166	20241119	174300	18191275583	1920	1920	1920	1920	0
167	20241119	174200	18191275583	1920	1920	1920	1920	0
168	20241119	174100	18191275583	1920	1920	1920	1920	0
169	20241119	174000	18191275583	1920	1920	1920	1920	0
170	20241119	173900	18191275583	1920	1920	1920	1920	0
171	20241119	173800	18191275583	1920	1920	1920	1920	0
172	20241119	173700	18191275583	1920	1920	1920	1920	0
173	20241119	173600	18191275583	1920	1920	1920	1920	0
174	20241119	173500	18191275583	1920	1920	1920	1920	0
175	20241119	173400	18191275583	1920	1920	1920	1920	0
176	20241119	173300	18191275583	1920	1920	1920	1920	0
177	20241119	173200	18191275583	1920	1920	1920	1920	0
178	20241119	173100	18191275583	1920	1920	1920	1920	0
179	20241119	173000	18191275583	1920	1920	1920	1920	0
180	20241119	172900	18191275583	1920	1920	1920	1920	0
181	20241119	172800	18191275583	1920	1920	1920	1920	0
182	20241119	172700	18191275583	1920	1920	1920	1920	111531
183	20241119	172600	18191275583	1920	1920	1920	1920	0
184	20241119	172500	18191275583	1920	1920	1920	1920	0
185	20241119	172400	18191275583	1920	1920	1920	1920	0
186	20241119	172300	18191275583	1920	1920	1920	1920	0
187	20241119	172200	18191275583	1920	1920	1920	1920	0
188	20241119	172100	18191275583	1920	1920	1920	1920	0
189	20241119	172000	18191275583	1920	1920	1920	1920	0
190	20241119	171900	18191275583	1920	1920	1920	1920	0
191	20241119	171800	18191275583	1920	1920	1920	1920	0
192	20241119	171700	18191275583	1920	1920	1920	1920	0
193	20241119	171600	18191275583	1920	1920	1920	1920	0
194	20241119	171500	18191275583	1920	1920	1920	1920	0
195	20241119	171400	18191275583	1920	1920	1920	1920	0
196	20241119	171300	18191275583	1920	1920	1920	1920	0
197	20241119	171200	18191275583	1920	1920	1920	1920	0
198	20241119	171100	18191275583	1920	1920	1920	1920	0
199	20241119	171000	18191275583	1920	1920	1920	1920	0
200	20241119	170900	18191275583	1920	1920	1920	1920	0
201	20241119	170800	18191275583	1920	1920	1920	1920	0
202	20241119	170700	18191275583	1920	1920	1920	1920	0
203	20241119	170600	18191275583	1920	1920	1920	1920	0
204	20241119	170500	18191275583	1920	1920	1920	1920	0
205	20241119	170400	18191275583	1920	1920	1920	1920	0
206	20241119	170300	18191275583	1920	1920	1920	1920	0
207	20241119	170200	18191275583	1920	1920	1920	1920	0
208	20241119	170100	18191275583	1920	1920	1920	1920	0
209	20241119	170000	18191275583	1920	1920	1920	1920	0
210	20241119	165900	18191275583	1920	1920	1920	1920	0
211	20241119	165800	18191275583	1920	1920	1920	1920	0
212	20241119	165700	18191275583	1920	1920	1920	1920	111531
213	20241119	165600	18191275583	1920	1920	1920	1920	0
214	20241119	165500	18191275583	1920	1920	1920	1920	0
215	20241119	165400	18191275583	1920	1920	1920	1920	0
216	20241119	165300	18191275583	1920	1920	1920	1920	0
217	20241119	165200	18191275583	1920	1920	1920	1920	0
218	20241119	165100	18191275583	1920	1920	1920	1920	0
219	20241119	165000	18191275583	1920	1920	1920	1920	0
220	20241119	164900	18191275583	1920	1920	1920	1920	0
221	20241119	164800	18191275583	1920	1920	1920	1920	0
222	20241119	164700	18191275583	1920	1920	1920	1920	0
223	20241119	164600	18191275583	1920	1920	1920	1920	0
224	20241119	164500	18191275583	1920	1920	1920	1920	0
225	20241119	164400	18191275583	1920	1920	1920	1920	0
226	20241119	164300	18191275583	1920	1920	1920	1920	0
227	20241119	164200	18191275583	1920	1920	1920	1920	0
228	20241119	164100	18191275583	1920	1920	1920	1920	0
229	20241119	164000	18191275583	1920	1920	1920	1920	0
230	20241119	163900	18191275583	1920	1920	1920	1920	0
231	20241119	163800	18191275583	1920	1920	1920	1920	0
232	20241119	163700	18191275583	1920	1920	1920	1920	0
233	20241119	163600	18191275583	1920	1920	1920	1920	0
234	20241119	163500	18191275583	1920	1920	1920	1920	0
235	20241119	163400	18191275583	1920	1920	1920	1920	0
236	20241119	163300	18191275583	1920	1920	1920	1920	0
237	20241119	163200	18191275583	1920	1920	1920	1920	0
238	20241119	163100	18191275583	1920	1920	1920	1920	0
239	20241119	163000	18191275583	1920	1920	1920	1920	0
240	20241119	162900	18191275583	1920	1920	1920	1920	0
241	20241119	162800	18191275583	1920	1920	1920	1920	0
242	20241119	162700	18191275583	1920	1920	1920	1920	111531
243	20241119	162600	18191275583	1920	1920	1920	1920	0
244	20241119	162500	18191275583	1920	1920	1920	1920	0
245	20241119	162400	18191275583	1920	1920	1920	1920	0
246	20241119	162300	18191275583	1920	1920	1920	1920	0
247	20241119	162200	18191275583	1920	1920	1920	1920	0
248	20241119	162100	18191275583	1920	1920	1920	1920	0
249	20241119	162000	18191275583	1920	1920	1920	1920	0
250	20241119	161900	18191275583	1920	1920	1920	1920	0
251	20241119	161800	18191275583	1920	1920	1920	1920	0
252	20241119	161700	18191275583	1920	1920	1920	1920	0
253	20241119	161600	18191275583	1920	1920	1920	1920	0
254	20241119	161500	18191275583	1920	1920	1920	1920	0
255	20241119	161400	18191275583	1920	1920	1920	1920	0
256	20241119	161300	18191275583	1920	1920	1920	1920	0
257	20241119	161200	18191275583	1920	1920	1920	1920	0
258	20241119	161100	18191275583	1920	1920	1920	1920	0
259	20241119	161000	18191275583	1920	1920	1920	1920	0
260	20241119	160900	18191275583	1920	1920	1920	1920	0
261	20241119	160800	18191275583	1920	1920	1920	1920	0
262	20241119	160700	18191275583	1920	1920	1920	1920	0
263	20241119	160600	18191275583	1920	1920	1920	1920	0
264	20241119	160500	18191275583	1920	1920	1920	1920	0
265	20241119	160400	18191275583	1920	1920	1920	1920	0
266	20241119	160300	18191275583	1920	1920	1920	1920	0
267	20241119	160200	18191275583	1920	1920	1920	1920	0
268	20241119	160100	18191275583	1920	1920	1920	1920	0
269	20241119	160000	18191275583	1920	1920	1920	1920	0
270	20241119	155900	18191275583	1920	1920	1920	1920	0
271	20241119	155800	18191275583	1920	1920	1920	1920	0
272	20241119	155700	18191275583	1920	1920	1920	1920	111531
273	20241119	155600	18191275583	1920	1920	1920	1920	0
274	20241119	155500	18191275583	1920	1920	1920	1920	0
275	20241119	155400	18191275583	1920	1920	1920	1920	0
276	20241119	155300	18191275583	1920	1920	1920	1920	0
277	20241119	155200	18191275583	1920	1920	1920	1920	0
278	20241119	155100	18191275583	1920	1920	1920	1920	0
279	20241119	155000	18191275583	1920	1920	1920	1920	0
280	20241119	154900	18191275583	1920	1920	1920	1920	0
281	20241119	154800	18191275583	1920	1920	1920	1920	0
282	20241119	154700	18191275583	1920	1920	1920	1920	0
283	20241119	154600	18191275583	1920	1920	1920	1920	0
284	20241119	154500	18191275583	1920	1920	1920	1920	0
285	20241119	154400	18191275583	1920	1920	1920	1920	0
286	20241119	154300	18191275583	1920	1920	1920	1920	0
287	20241119	154200	18191275583	1920	1920	1920	1920	0
288	20241119	154100	18191275583	1920	1920	1920	1920	0
289	20241119	154000	18191275583	1920	1920	1920	1920	0
290	20241119	153900	18191275583	1920	1920	1920	1920	0
291	20241119	153800	18191275583	1920	1920	1920	1920	0
292	20241119	153700	18191275583	1920	1920	1920	1920	0
293	20241119	153600	18191275583	1920	1920	1920	1920	0
294	20241119	153500	18191275583	1920	1920	1920	1920	0
295	20241119	153400	18191275583	1920	1920	1920	1920	0
296	20241119	153300	18191275583	1920	1920	1920	1920	0
297	20241119	153200	18191275583	1920	1920	1920	1920	0
298	20241119	153100	18191275583	1920	1920	1920	1920	0
299	20241119	153000	18191275583	1920	1920	1920	1920	111531
300	20241119	152900	17977136063	1913	1913	1913	1913	0
301	20241119	152800	17977136063	1913	1913	1913	1913	0
302	20241119	152700	17977136063	1913	1913	1913	1913	0
303	20241119	152600	17977136063	1913	1913	1913	1913	0
304	20241119	152500	17977136063	1913	1913	1913	1913	0
305	20241119	152400	17977136063	1913	1913	1913	1913	0
306	20241119	152300	17977136063	1913	1913	1913	1913	0
307	20241119	152200	17977136063	1913	1913	1913	1913	0
308	20241119	152100	17977136063	1913	1913	1913	1913	0
309	20241119	152000	17977136063	1913	1913	1913	1913	0
310	20241119	151900	17977136063	1913	1914	1915	1910	20235
311	20241119	151800	17938470179	1914	1910	1915	1910	22382
312	20241119	151700	17895684688	1911	1910	1912	1909	22989
313	20241119	151600	17851780914	1910	1910	1911	1910	12298
314	20241119	151500	17828289536	1911	1908	1912	1908	16331
315	20241119	151400	17797110174	1908	1908	1908	1906	9363
316	20241119	151300	17779255528	1909	1907	1909	1905	11341
317	20241119	151200	17757637652	1907	1906	1908	1905	5713
318	20241119	151100	17746753772	1905	1910	1910	1905	18847
319	20241119	151000	17710822372	1911	1910	1912	1909	11458
320	20241119	150900	17688943763	1910	1913	1913	1910	9061
321	20241119	150800	17671633000	1913	1914	1914	1907	30546
322	20241119	150700	17613310956	1914	1915	1916	1913	14102
323	20241119	150600	17586320126	1915	1915	1916	1914	3990
324	20241119	150500	17578679431	1915	1915	1916	1913	10232
325	20241119	150400	17559083135	1915	1912	1915	1912	3409
326	20241119	150300	17552561210	1912	1914	1914	1910	19278
327	20241119	150200	17515701863	1913	1914	1914	1912	12464
328	20241119	150100	17491853765	1914	1913	1914	1912	8974
329	20241119	150000	17474693068	1912	1912	1913	1912	2116
330	20241119	145900	17470646916	1912	1909	1912	1908	10802
331	20241119	145800	17450014552	1909	1907	1909	1906	10967
332	20241119	145700	17429091895	1906	1907	1907	1906	5709
333	20241119	145600	17418210358	1907	1908	1908	1906	2419
334	20241119	145500	17413597659	1906	1905	1906	1905	8648
335	20241119	145400	17397118126	1905	1905	1906	1905	3507
336	20241119	145300	17390435784	1906	1908	1909	1904	10510
337	20241119	145200	17370397927	1906	1906	1907	1905	11876
338	20241119	145100	17347756917	1905	1906	1907	1905	1208
339	20241119	145000	17345454702	1906	1907	1908	1906	2878
340	20241119	144900	17339966485	1907	1908	1908	1907	4920
341	20241119	144800	17330583023	1907	1906	1907	1905	8257
342	20241119	144700	17314845870	1906	1905	1907	1905	1390
343	20241119	144600	17312197079	1907	1907	1907	1904	11445
344	20241119	144500	17290389298	1906	1905	1906	1904	3245
345	20241119	144400	17284207982	1906	1907	1907	1906	3980
346	20241119	144300	17276621086	1908	1904	1908	1904	4977
347	20241119	144200	17267136666	1903	1904	1905	1903	2886
348	20241119	144100	17261643819	1905	1903	1905	1902	9664
349	20241119	144000	17243251041	1905	1901	1905	1901	12364
350	20241119	143900	17219729592	1902	1901	1902	1900	29872
351	20241119	143800	17162967227	1901	1903	1903	1900	52529
352	20241119	143700	17063095783	1903	1905	1906	1903	7991
353	20241119	143600	17047880982	1905	1907	1908	1905	13784
354	20241119	143500	17021614413	1906	1908	1909	1906	13597
355	20241119	143400	16995680989	1908	1907	1909	1907	7101
356	20241119	143300	16982133886	1908	1909	1910	1907	4297
357	20241119	143200	16973934617	1909	1909	1910	1909	1833
358	20241119	143100	16970435359	1908	1909	1910	1908	8686
359	20241119	143000	16953859845	1909	1911	1911	1909	6026
360	20241119	142900	16942349692	1910	1911	1912	1910	12193
361	20241119	142800	16919058928	1911	1911	1911	1910	4136
362	20241119	142700	16911155211	1911	1911	1912	1910	7215
363	20241119	142600	16897371412	1910	1908	1911	1908	4460
364	20241119	142500	16888860957	1908	1909	1909	1907	2755
365	20241119	142400	16883604632	1908	1908	1911	1906	9527
366	20241119	142300	16865432803	1908	1910	1910	1908	14388
367	20241119	142200	16837963175	1910	1911	1911	1908	32828
368	20241119	142100	16775279528	1911	1913	1913	1911	11880
369	20241119	142000	16752570884	1912	1913	1913	1912	7471
370	20241119	141900	16738285304	1913	1915	1915	1913	5863
371	20241119	141800	16727064003	1915	1915	1916	1914	6270
372	20241119	141700	16715059554	1915	1914	1917	1913	9849
373	20241119	141600	16696198905	1913	1913	1914	1912	7146
374	20241119	141500	16682530603	1913	1916	1917	1913	4052
375	20241119	141400	16674772445	1916	1913	1916	1913	1183
376	20241119	141300	16672508340	1913	1917	1917	1913	8233
377	20241119	141200	16656743524	1916	1920	1920	1916	1138
378	20241119	141100	16654561464	1920	1922	1922	1915	12845
379	20241119	141000	16629909980	1922	1917	1922	1917	29793
380	20241119	140900	16572726988	1917	1915	1918	1915	3028
381	20241119	140800	16566926193	1915	1910	1916	1910	14722
382	20241119	140700	16538778806	1910	1914	1914	1910	29581
383	20241119	140600	16482267487	1912	1915	1916	1912	15453
384	20241119	140500	16452702825	1916	1916	1917	1915	7268
385	20241119	140400	16438776448	1917	1918	1918	1916	2560
386	20241119	140300	16433870930	1917	1919	1919	1917	4324
387	20241119	140200	16425576402	1919	1917	1920	1917	7565
388	20241119	140100	16411064804	1918	1917	1918	1916	6276
389	20241119	140000	16399039021	1918	1917	1919	1915	5248
390	20241119	135900	16388977910	1915	1917	1917	1913	17230
391	20241119	135800	16355984050	1917	1916	1917	1916	5103
392	20241119	135700	16346204980	1917	1916	1917	1915	6911
393	20241119	135600	16332966609	1916	1917	1917	1915	3387
394	20241119	135500	16326478971	1917	1916	1918	1915	2237
395	20241119	135400	16322192942	1916	1917	1917	1915	6729
396	20241119	135300	16309305201	1915	1920	1920	1915	2592
397	20241119	135200	16304334925	1920	1916	1920	1916	5991
398	20241119	135100	16292842370	1915	1917	1917	1915	7183
399	20241119	135000	16279081820	1917	1921	1921	1917	3135
400	20241119	134900	16273069338	1922	1916	1922	1915	2856
401	20241119	134800	16267585202	1916	1915	1918	1915	23026
402	20241119	134700	16223439844	1915	1918	1918	1915	24049
403	20241119	134600	16177375649	1919	1920	1920	1918	5465
404	20241119	134500	16166886508	1920	1921	1922	1920	11558
405	20241119	134400	16144690461	1920	1921	1923	1920	20195
406	20241119	134300	16105912385	1920	1923	1923	1920	8653
407	20241119	134200	16089295167	1924	1923	1925	1923	12492
408	20241119	134100	16065264763	1924	1921	1924	1921	28
409	20241119	134000	16065210897	1921	1921	1925	1920	1435
410	20241119	133900	16062454055	1921	1922	1922	1921	7246
411	20241119	133800	16048531537	1922	1922	1922	1921	4741
412	20241119	133700	16039421355	1922	1923	1923	1922	2831
413	20241119	133600	16033979509	1923	1923	1924	1923	6137
414	20241119	133500	16022178057	1923	1923	1925	1923	5999
415	20241119	133400	16010632620	1921	1922	1925	1921	2611
416	20241119	133300	16005613861	1920	1925	1927	1919	11562
417	20241119	133200	15983416207	1927	1924	1927	1924	4687
418	20241119	133100	15974392274	1919	1922	1925	1919	5993
419	20241119	133000	15962882093	1921	1922	1925	1921	10298
420	20241119	132900	15943063642	1922	1920	1922	1917	3635
421	20241119	132800	15936088465	1922	1925	1925	1919	1014
422	20241119	132700	15934138786	1925	1922	1925	1918	6021
423	20241119	132600	15922565170	1922	1925	1926	1918	6500
424	20241119	132500	15910058311	1925	1925	1927	1911	9213
425	20241119	132400	15892389481	1926	1921	1926	1911	46197
426	20241119	132300	15803787664	1923	1924	1924	1920	15609
427	20241119	132200	15773787822	1926	1931	1931	1924	17976
428	20241119	132100	15739158070	1929	1934	1934	1929	30430
429	20241119	132000	15680392014	1934	1935	1935	1934	2590
430	20241119	131900	15675382688	1934	1935	1935	1934	1480
431	20241119	131800	15672520282	1935	1935	1936	1935	2112
432	20241119	131700	15668433488	1935	1935	1936	1935	2551
433	20241119	131600	15663497243	1936	1936	1937	1935	7340
434	20241119	131500	15649290513	1936	1937	1937	1935	1559
435	20241119	131400	15646273281	1937	1934	1937	1934	1189
436	20241119	131300	15643971015	1934	1933	1934	1932	1091
437	20241119	131200	15641862426	1933	1934	1934	1933	5256
438	20241119	131100	15631701420	1934	1937	1937	1934	528
439	20241119	131000	15630679658	1937	1935	1937	1934	387
440	20241119	130900	15629930619	1934	1937	1937	1933	1721
441	20241119	130800	15626600838	1938	1936	1938	1931	9999
442	20241119	130700	15607287325	1936	1932	1936	1930	10985
443	20241119	130600	15586049946	1931	1936	1936	1931	43475
444	20241119	130500	15502006620	1936	1936	1937	1936	3475
445	20241119	130400	15495278727	1936	1938	1938	1936	354
446	20241119	130300	15494593363	1938	1938	1939	1935	3729
447	20241119	130200	15487375902	1938	1936	1939	1935	2401
448	20241119	130100	15482727852	1936	1937	1938	1936	3048
449	20241119	130000	15476826643	1937	1937	1937	1935	3411
450	20241119	125900	15470223981	1937	1935	1937	1934	7587
451	20241119	125800	15455546188	1935	1939	1939	1934	1635
452	20241119	125700	15452379001	1935	1942	1942	1934	22648
453	20241119	125600	15408484098	1942	1943	1944	1941	3834
454	20241119	125500	15401037257	1943	1939	1945	1939	9344
455	20241119	125400	15382901052	1941	1940	1944	1938	6793
456	20241119	125300	15369720680	1940	1940	1941	1940	13963
457	20241119	125200	15342632459	1941	1941	1945	1940	11826
458	20241119	125100	15319668308	1942	1941	1942	1939	7028
459	20241119	125000	15306032841	1940	1936	1940	1936	6421
460	20241119	124900	15293587486	1936	1933	1937	1933	8394
461	20241119	124800	15277346831	1933	1933	1934	1933	905
462	20241119	124700	15275597423	1933	1932	1933	1932	2102
463	20241119	124600	15271535932	1933	1937	1937	1933	3972
464	20241119	124500	15263854339	1937	1938	1939	1937	687
465	20241119	124400	15262522988	1939	1938	1939	1938	6900
466	20241119	124300	15249147674	1934	1937	1938	1929	10697
467	20241119	124200	15228458508	1937	1942	1942	1937	7539
468	20241119	124100	15213837619	1941	1928	1941	1927	35351
469	20241119	124000	15145431930	1929	1927	1929	1927	21783
470	20241119	123900	15103443077	1928	1927	1928	1927	1154
471	20241119	123800	15101218776	1928	1928	1929	1928	6637
472	20241119	123700	15088422530	1929	1928	1930	1927	1518
473	20241119	123600	15085494374	1928	1928	1929	1926	8633
474	20241119	123500	15068856249	1929	1930	1930	1928	8591
475	20241119	123400	15052281200	1930	1934	1934	1930	4409
476	20241119	123300	15043769315	1930	1933	1935	1929	10909
477	20241119	123200	15022689772	1929	1931	1933	1929	13509
478	20241119	123100	14996622735	1930	1929	1933	1929	5700
479	20241119	123000	14985623947	1930	1931	1934	1929	5860
480	20241119	122900	14974302481	1931	1928	1931	1927	5788
481	20241119	122800	14963145631	1927	1930	1932	1925	10258
482	20241119	122700	14943355927	1931	1931	1931	1923	6479
483	20241119	122600	14930858870	1931	1919	1931	1919	15795
484	20241119	122500	14900493954	1923	1924	1924	1917	24104
485	20241119	122400	14854213873	1917	1921	1924	1912	146575
486	20241119	122300	14573341638	1922	1924	1925	1921	36560
487	20241119	122200	14503043040	1925	1927	1933	1924	21665
488	20241119	122100	14461327813	1927	1931	1932	1927	36494
489	20241119	122000	14390921283	1931	1933	1935	1930	36619
490	20241119	121900	14320197548	1933	1933	1936	1932	24334
491	20241119	121800	14273178385	1933	1933	1936	1933	7543
492	20241119	121700	14258594744	1932	1933	1936	1932	7829
493	20241119	121600	14243463040	1933	1934	1934	1933	20346
494	20241119	121500	14204129465	1935	1937	1937	1934	3530
495	20241119	121400	14197299036	1937	1938	1938	1933	929
496	20241119	121300	14195500667	1938	1934	1939	1932	1772
497	20241119	121200	14192072451	1932	1934	1934	1932	8744
498	20241119	121100	14175170576	1933	1935	1935	1933	5421
499	20241119	121000	14164691656	1933	1939	1939	1933	4280
500	20241119	120900	14156411198	1939	1936	1939	1931	38856
501	20241119	120800	14081311782	1936	1938	1940	1936	5478
502	20241119	120700	14070700408	1938	1939	1940	1938	8786
503	20241119	120600	14053671282	1940	1943	1943	1939	1340
504	20241119	120500	14051071705	1940	1944	1945	1940	701
505	20241119	120400	14049709704	1945	1941	1945	1938	7333
506	20241119	120300	14035480993	1945	1948	1948	1941	511
507	20241119	120200	14034487472	1948	1948	1949	1939	2017
508	20241119	120100	14030569609	1946	1949	1949	1945	526
509	20241119	120000	14029546042	1937	1949	1950	1937	14612
510	20241119	115900	14001118459	1949	1941	1950	1940	2674
511	20241119	115800	13995915271	1945	1947	1952	1945	7019
512	20241119	115700	13982237904	1952	1939	1952	1936	28256
513	20241119	115600	13927226387	1938	1939	1939	1937	9003
514	20241119	115500	13909786272	1939	1942	1945	1938	7651
515	20241119	115400	13894936553	1939	1948	1949	1939	10390
516	20241119	115300	13874767958	1949	1951	1951	1942	975
517	20241119	115200	13872869583	1952	1948	1953	1937	15919
518	20241119	115100	13841835905	1948	1937	1948	1931	29527
519	20241119	115000	13784692143	1941	1943	1943	1936	9826
520	20241119	114900	13765659644	1942	1940	1944	1940	1005
521	20241119	114800	13763709924	1944	1949	1949	1940	26
522	20241119	114700	13763659397	1940	1939	1950	1937	4871
523	20241119	114600	13754206233	1939	1938	1942	1938	532
524	20241119	114500	13753175030	1942	1938	1942	1937	12160
525	20241119	114400	13729605952	1939	1940	1940	1938	8273
526	20241119	114300	13713562853	1940	1941	1941	1939	10957
527	20241119	114200	13692304386	1941	1942	1945	1941	5130
528	20241119	114100	13682340698	1946	1941	1946	1939	7869
529	20241119	114000	13667063642	1946	1947	1951	1946	5346
530	20241119	113900	13656646912	1947	1947	1950	1947	17966
531	20241119	113800	13621619899	1947	1949	1949	1946	3762
532	20241119	113700	13614295452	1950	1944	1952	1940	23347
533	20241119	113600	13568788837	1946	1946	1947	1938	29499
534	20241119	113500	13511539692	1948	1948	1948	1946	3987
535	20241119	113400	13503777695	1948	1950	1950	1947	14858
536	20241119	113300	13474836228	1950	1950	1950	1949	905
537	20241119	113200	13473071703	1950	1950	1950	1949	8270
538	20241119	113100	13456948424	1950	1949	1954	1948	5389
539	20241119	113000	13446431342	1949	1954	1954	1947	20697
540	20241119	112900	13405994895	1954	1950	1958	1946	23909
541	20241119	112800	13359305309	1951	1946	1951	1940	12440
542	20241119	112700	13335076338	1946	1935	1946	1935	14843
543	20241119	112600	13306300628	1935	1939	1939	1935	19197
544	20241119	112500	13269116075	1939	1938	1944	1937	8812
545	20241119	112400	13252025411	1937	1943	1944	1936	32873
546	20241119	112300	13188289008	1943	1949	1949	1941	10308
547	20241119	112200	13168248309	1948	1946	1950	1944	6178
548	20241119	112100	13156226656	1948	1947	1948	1946	3350
549	20241119	112000	13149703000	1947	1945	1948	1944	7698
550	20241119	111900	13134716954	1948	1948	1950	1942	2712
551	20241119	111800	13129441706	1949	1950	1952	1941	18235
552	20241119	111700	13093956515	1952	1945	1952	1945	7234
553	20241119	111600	13079838361	1945	1947	1952	1942	27928
554	20241119	111500	13025510929	1951	1969	1969	1946	48000
555	20241119	111400	12931715328	1969	1954	1969	1953	61343
556	20241119	111300	12811664008	1954	1957	1958	1948	16757
557	20241119	111200	12778910073	1956	1952	1958	1952	12271
558	20241119	111100	12754919214	1953	1945	1953	1942	9741
559	20241119	111000	12735975260	1946	1944	1946	1943	8432
560	20241119	110900	12719581326	1943	1942	1944	1940	2716
561	20241119	110800	12714306310	1942	1940	1945	1940	709
562	20241119	110700	12712929946	1938	1946	1948	1938	46783
563	20241119	110600	12622092843	1946	1947	1947	1946	6651
564	20241119	110500	12609145149	1946	1947	1948	1945	5709
565	20241119	110400	12598038231	1947	1946	1947	1946	16574
566	20241119	110300	12565785032	1948	1950	1950	1946	5159
567	20241119	110200	12555742512	1950	1950	1950	1945	13747
568	20241119	110100	12528970326	1950	1955	1956	1949	13092
569	20241119	110000	12503416807	1952	1955	1956	1952	7778
570	20241119	105900	12488214263	1955	1954	1955	1951	18829
571	20241119	105800	12451428886	1954	1952	1955	1950	12267
572	20241119	105700	12427467123	1954	1953	1954	1951	15102
573	20241119	105600	12397975758	1953	1947	1953	1946	8665
574	20241119	105500	12381081462	1947	1946	1947	1945	5045
575	20241119	105400	12371263965	1945	1945	1947	1945	2717
576	20241119	105300	12365975297	1945	1945	1946	1944	2489
577	20241119	105200	12361134362	1947	1940	1947	1939	3243
578	20241119	105100	12354836175	1940	1940	1941	1937	5188
579	20241119	105000	12344781004	1940	1944	1944	1940	2758
580	20241119	104900	12339428125	1944	1949	1949	1943	10411
581	20241119	104800	12319181791	1949	1948	1949	1945	3522
582	20241119	104700	12312322300	1948	1945	1948	1945	5397
583	20241119	104600	12301822155	1945	1946	1947	1945	2101
584	20241119	104500	12297735156	1947	1944	1948	1939	20665
585	20241119	104400	12257567039	1943	1943	1944	1942	4980
586	20241119	104300	12247891598	1942	1942	1943	1942	2402
587	20241119	104200	12243226679	1943	1935	1943	1934	34230
588	20241119	104100	12176938883	1935	1939	1939	1934	6411
589	20241119	104000	12164531357	1938	1934	1939	1934	16739
590	20241119	103900	12132128914	1935	1936	1938	1935	9041
591	20241119	103800	12114632475	1937	1937	1939	1935	27844
592	20241119	103700	12060727200	1939	1937	1940	1937	9373
593	20241119	103600	12042559162	1939	1940	1940	1937	2039
594	20241119	103500	12038604280	1940	1940	1943	1935	19983
595	20241119	103400	11999865899	1943	1944	1946	1941	6041
596	20241119	103300	11988120372	1943	1934	1945	1934	10632
597	20241119	103200	11967505179	1934	1934	1937	1934	11012
598	20241119	103100	11946198885	1933	1935	1936	1932	3057
599	20241119	103000	11940288682	1935	1930	1937	1930	24307
600	20241119	102900	11893301360	1930	1934	1934	1930	30291
601	20241119	102800	11834794783	1935	1936	1936	1933	12338
602	20241119	102700	11810922961	1936	1936	1936	1933	19527
603	20241119	102600	11773149073	1936	1938	1938	1936	9296
604	20241119	102500	11755141992	1938	1943	1943	1937	19175
605	20241119	102400	11717950897	1943	1946	1948	1941	34489
606	20241119	102300	11650858123	1946	1946	1947	1945	6931
607	20241119	102200	11637371111	1945	1944	1947	1944	23974
608	20241119	102100	11590735068	1945	1941	1945	1937	8162
609	20241119	102000	11574880320	1941	1940	1943	1937	31653
610	20241119	101900	11513455936	1940	1938	1941	1937	14088
611	20241119	101800	11486137557	1938	1937	1938	1936	5942
612	20241119	101700	11474627258	1937	1933	1937	1933	9504
613	20241119	101600	11456243519	1935	1931	1937	1931	14685
614	20241119	101500	11427853533	1932	1928	1932	1926	29835
615	20241119	101400	11370296728	1926	1929	1936	1924	26693
616	20241119	101300	11318798812	1929	1938	1939	1925	70128
617	20241119	101200	11183390112	1939	1937	1939	1934	33783
618	20241119	101100	11117984785	1937	1944	1947	1937	48795
619	20241119	101000	11023302595	1944	1948	1948	1942	26193
620	20241119	100900	10972414049	1948	1957	1957	1946	8335
621	20241119	100800	10956178633	1947	1951	1960	1947	27828
622	20241119	100700	10901910561	1953	1965	1965	1952	34520
623	20241119	100600	10834346577	1965	1967	1967	1960	10069
624	20241119	100500	10814562593	1968	1962	1968	1961	34919
625	20241119	100400	10745988812	1962	1963	1964	1957	23378
626	20241119	100300	10700177266	1964	1957	1964	1955	10792
627	20241119	100200	10679036276	1956	1953	1956	1943	27264
628	20241119	100100	10625859902	1954	1956	1956	1953	12988
629	20241119	100000	10600472609	1955	1952	1957	1951	11304
630	20241119	095900	10578380922	1952	1943	1952	1942	37352
631	20241119	095800	10505700101	1942	1947	1947	1942	36607
632	20241119	095700	10434521624	1947	1948	1950	1945	28710
633	20241119	095600	10378617375	1947	1953	1953	1945	46100
634	20241119	095500	10288796766	1953	1956	1957	1951	19242
635	20241119	095400	10251223444	1957	1957	1960	1953	11677
636	20241119	095300	10228392245	1958	1958	1960	1956	19328
637	20241119	095200	10190561718	1958	1959	1966	1956	17896
638	20241119	095100	10155515409	1960	1961	1967	1957	17901
639	20241119	095000	10120392127	1961	1959	1965	1956	32849
640	20241119	094900	10055990312	1960	1959	1965	1955	14232
641	20241119	094800	10028055090	1960	1960	1967	1956	19812
642	20241119	094700	9989193475	1960	1964	1966	1955	16999
643	20241119	094600	9955905292	1967	1970	1970	1962	48215
644	20241119	094500	9861052767	1970	1968	1975	1961	108362
645	20241119	094400	9647453357	1965	1955	1972	1952	77145
646	20241119	094300	9496077353	1955	1952	1955	1950	16389
647	20241119	094200	9464088700	1950	1946	1952	1940	30759
648	20241119	094100	9404293703	1946	1950	1952	1938	77684
649	20241119	094000	9253214112	1950	1949	1954	1945	41316
650	20241119	093900	9172675715	1949	1950	1951	1947	27653
651	20241119	093800	9118809423	1948	1951	1954	1943	22126
652	20241119	093700	9075713239	1944	1939	1954	1939	47902
653	20241119	093600	8982597286	1942	1950	1951	1936	74108
654	20241119	093500	8838468606	1949	1930	1951	1927	105372
655	20241119	093400	8634297481	1930	1944	1944	1918	142165
656	20241119	093300	8360003925	1944	1954	1955	1924	160756
657	20241119	093200	8047616810	1954	1958	1962	1954	128975
658	20241119	093100	7795123034	1959	1965	1966	1957	109744
659	20241119	093000	7579937363	1965	1978	1978	1962	152811
660	20241119	092900	7279416728	1978	1983	1984	1975	86125
661	20241119	092800	7109028965	1983	1978	1989	1974	39227
662	20241119	092700	7031214883	1978	1983	1983	1970	168072
663	20241119	092600	6698971589	1983	1986	1988	1981	105766
664	20241119	092500	6489153161	1985	2000	2005	1985	134164
665	20241119	092400	6221771454	2000	1991	2000	1991	64457
666	20241119	092300	6093275646	1992	1996	1998	1990	126227
667	20241119	092200	5841790855	1996	2005	2005	1995	53505
668	20241119	092100	5734863897	2000	2005	2010	2000	45651
669	20241119	092000	5643509137	2005	2000	2020	2000	53132
670	20241119	091900	5536951747	2010	2010	2015	1999	127081
671	20241119	091800	5282214484	2010	2025	2030	2010	31408
672	20241119	091700	5218725894	2020	2020	2030	2010	63891
673	20241119	091600	5089787264	2020	2060	2060	2015	139178
674	20241119	091500	4806404889	2055	2030	2060	2020	124336
675	20241119	091400	4552933524	2030	2010	2030	2010	61188
676	20241119	091300	4429360764	2010	2020	2025	2010	105130
677	20241119	091200	4216937419	2020	2020	2030	2020	78165
678	20241119	091100	4058844594	2030	2020	2035	2010	45489
679	20241119	091000	3966749464	2010	2025	2030	2005	78440
680	20241119	090900	3808620854	2030	2010	2030	2010	58459
681	20241119	090800	3690596994	2015	1998	2015	1994	115942
682	20241119	090700	3458635733	1998	1997	2005	1991	111518
683	20241119	090600	3236213411	1997	1993	2010	1990	106072
684	20241119	090500	3024620851	1993	2025	2030	1991	189659
685	20241119	090400	2644817334	2020	2000	2025	1992	142353
686	20241119	090300	2359695487	2000	2000	2010	1998	114533
687	20241119	090200	2130477290	2005	2005	2015	2000	182420
688	20241119	090100	1764876905	2005	2045	2050	2000	400963
689	20241119	090000	953912585	2045	2040	2065	2040	430398