KissMeData/205470/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	204300	34804525212	1890	1890	1890	1890	110496
3	20241128	204200	34804525212	1890	1890	1890	1890	0
4	20241128	204100	34804525212	1890	1890	1890	1890	0
5	20241128	204000	34804525212	1890	1890	1890	1890	0
6	20241128	203900	34804525212	1890	1890	1890	1890	0
7	20241128	203800	34804525212	1890	1890	1890	1890	0
8	20241128	203700	34804525212	1890	1890	1890	1890	0
9	20241128	203600	34804525212	1890	1890	1890	1890	0
10	20241128	203500	34804525212	1890	1890	1890	1890	0
11	20241128	203400	34804525212	1890	1890	1890	1890	0
12	20241128	203300	34804525212	1890	1890	1890	1890	0
13	20241128	203200	34804525212	1890	1890	1890	1890	0
14	20241128	203100	34804525212	1890	1890	1890	1890	0
15	20241128	203000	34804525212	1890	1890	1890	1890	0
16	20241128	202900	34804525212	1890	1890	1890	1890	0
17	20241128	202800	34804525212	1890	1890	1890	1890	0
18	20241128	202700	34804525212	1890	1890	1890	1890	0
19	20241128	202600	34804525212	1890	1890	1890	1890	0
20	20241128	202500	34804525212	1890	1890	1890	1890	0
21	20241128	202400	34804525212	1890	1890	1890	1890	0
22	20241128	202300	34804525212	1890	1890	1890	1890	0
23	20241128	202200	34804525212	1890	1890	1890	1890	0
24	20241128	202100	34804525212	1890	1890	1890	1890	0
25	20241128	202000	34804525212	1890	1890	1890	1890	0
26	20241128	201900	34804525212	1890	1890	1890	1890	0
27	20241128	201800	34804525212	1890	1890	1890	1890	0
28	20241128	201700	34804525212	1890	1890	1890	1890	0
29	20241128	201600	34804525212	1890	1890	1890	1890	0
30	20241128	201500	34804525212	1890	1890	1890	1890	0
31	20241128	201400	34804525212	1890	1890	1890	1890	0
32	20241128	201300	34804525212	1890	1890	1890	1890	110496
33	20241128	201200	34804525212	1890	1890	1890	1890	0
34	20241128	201100	34804525212	1890	1890	1890	1890	0
35	20241128	201000	34804525212	1890	1890	1890	1890	0
36	20241128	200900	34804525212	1890	1890	1890	1890	0
37	20241128	200800	34804525212	1890	1890	1890	1890	0
38	20241128	200700	34804525212	1890	1890	1890	1890	0
39	20241128	200600	34804525212	1890	1890	1890	1890	0
40	20241128	200500	34804525212	1890	1890	1890	1890	0
41	20241128	200400	34804525212	1890	1890	1890	1890	0
42	20241128	200300	34804525212	1890	1890	1890	1890	0
43	20241128	200200	34804525212	1890	1890	1890	1890	0
44	20241128	200100	34804525212	1890	1890	1890	1890	0
45	20241128	200000	34804525212	1890	1890	1890	1890	0
46	20241128	195900	34804525212	1890	1890	1890	1890	0
47	20241128	195800	34804525212	1890	1890	1890	1890	0
48	20241128	195700	34804525212	1890	1890	1890	1890	0
49	20241128	195600	34804525212	1890	1890	1890	1890	0
50	20241128	195500	34804525212	1890	1890	1890	1890	0
51	20241128	195400	34804525212	1890	1890	1890	1890	0
52	20241128	195300	34804525212	1890	1890	1890	1890	0
53	20241128	195200	34804525212	1890	1890	1890	1890	0
54	20241128	195100	34804525212	1890	1890	1890	1890	0
55	20241128	195000	34804525212	1890	1890	1890	1890	0
56	20241128	194900	34804525212	1890	1890	1890	1890	0
57	20241128	194800	34804525212	1890	1890	1890	1890	0
58	20241128	194700	34804525212	1890	1890	1890	1890	0
59	20241128	194600	34804525212	1890	1890	1890	1890	0
60	20241128	194500	34804525212	1890	1890	1890	1890	0
61	20241128	194400	34804525212	1890	1890	1890	1890	0
62	20241128	194300	34804525212	1890	1890	1890	1890	110496
63	20241128	194200	34804525212	1890	1890	1890	1890	0
64	20241128	194100	34804525212	1890	1890	1890	1890	0
65	20241128	194000	34804525212	1890	1890	1890	1890	0
66	20241128	193900	34804525212	1890	1890	1890	1890	0
67	20241128	193800	34804525212	1890	1890	1890	1890	0
68	20241128	193700	34804525212	1890	1890	1890	1890	0
69	20241128	193600	34804525212	1890	1890	1890	1890	0
70	20241128	193500	34804525212	1890	1890	1890	1890	0
71	20241128	193400	34804525212	1890	1890	1890	1890	0
72	20241128	193300	34804525212	1890	1890	1890	1890	0
73	20241128	193200	34804525212	1890	1890	1890	1890	0
74	20241128	193100	34804525212	1890	1890	1890	1890	0
75	20241128	193000	34804525212	1890	1890	1890	1890	0
76	20241128	192900	34804525212	1890	1890	1890	1890	0
77	20241128	192800	34804525212	1890	1890	1890	1890	0
78	20241128	192700	34804525212	1890	1890	1890	1890	0
79	20241128	192600	34804525212	1890	1890	1890	1890	0
80	20241128	192500	34804525212	1890	1890	1890	1890	0
81	20241128	192400	34804525212	1890	1890	1890	1890	0
82	20241128	192300	34804525212	1890	1890	1890	1890	0
83	20241128	192200	34804525212	1890	1890	1890	1890	0
84	20241128	192100	34804525212	1890	1890	1890	1890	0
85	20241128	192000	34804525212	1890	1890	1890	1890	0
86	20241128	191900	34804525212	1890	1890	1890	1890	0
87	20241128	191800	34804525212	1890	1890	1890	1890	0
88	20241128	191700	34804525212	1890	1890	1890	1890	0
89	20241128	191600	34804525212	1890	1890	1890	1890	0
90	20241128	191500	34804525212	1890	1890	1890	1890	0
91	20241128	191400	34804525212	1890	1890	1890	1890	0
92	20241128	191300	34804525212	1890	1890	1890	1890	110496
93	20241128	191200	34804525212	1890	1890	1890	1890	0
94	20241128	191100	34804525212	1890	1890	1890	1890	0
95	20241128	191000	34804525212	1890	1890	1890	1890	0
96	20241128	190900	34804525212	1890	1890	1890	1890	0
97	20241128	190800	34804525212	1890	1890	1890	1890	0
98	20241128	190700	34804525212	1890	1890	1890	1890	0
99	20241128	190600	34804525212	1890	1890	1890	1890	0
100	20241128	190500	34804525212	1890	1890	1890	1890	0
101	20241128	190400	34804525212	1890	1890	1890	1890	0
102	20241128	190300	34804525212	1890	1890	1890	1890	0
103	20241128	190200	34804525212	1890	1890	1890	1890	0
104	20241128	190100	34804525212	1890	1890	1890	1890	0
105	20241128	190000	34804525212	1890	1890	1890	1890	0
106	20241128	185900	34804525212	1890	1890	1890	1890	0
107	20241128	185800	34804525212	1890	1890	1890	1890	0
108	20241128	185700	34804525212	1890	1890	1890	1890	0
109	20241128	185600	34804525212	1890	1890	1890	1890	0
110	20241128	185500	34804525212	1890	1890	1890	1890	0
111	20241128	185400	34804525212	1890	1890	1890	1890	0
112	20241128	185300	34804525212	1890	1890	1890	1890	0
113	20241128	185200	34804525212	1890	1890	1890	1890	0
114	20241128	185100	34804525212	1890	1890	1890	1890	0
115	20241128	185000	34804525212	1890	1890	1890	1890	0
116	20241128	184900	34804525212	1890	1890	1890	1890	0
117	20241128	184800	34804525212	1890	1890	1890	1890	0
118	20241128	184700	34804525212	1890	1890	1890	1890	0
119	20241128	184600	34804525212	1890	1890	1890	1890	0
120	20241128	184500	34804525212	1890	1890	1890	1890	0
121	20241128	184400	34804525212	1890	1890	1890	1890	0
122	20241128	184300	34804525212	1890	1890	1890	1890	110496
123	20241128	184200	34804525212	1890	1890	1890	1890	0
124	20241128	184100	34804525212	1890	1890	1890	1890	0
125	20241128	184000	34804525212	1890	1890	1890	1890	0
126	20241128	183900	34804525212	1890	1890	1890	1890	0
127	20241128	183800	34804525212	1890	1890	1890	1890	0
128	20241128	183700	34804525212	1890	1890	1890	1890	0
129	20241128	183600	34804525212	1890	1890	1890	1890	0
130	20241128	183500	34804525212	1890	1890	1890	1890	0
131	20241128	183400	34804525212	1890	1890	1890	1890	0
132	20241128	183300	34804525212	1890	1890	1890	1890	0
133	20241128	183200	34804525212	1890	1890	1890	1890	0
134	20241128	183100	34804525212	1890	1890	1890	1890	0
135	20241128	183000	34804525212	1890	1890	1890	1890	0
136	20241128	182900	34804525212	1890	1890	1890	1890	0
137	20241128	182800	34804525212	1890	1890	1890	1890	0
138	20241128	182700	34804525212	1890	1890	1890	1890	0
139	20241128	182600	34804525212	1890	1890	1890	1890	0
140	20241128	182500	34804525212	1890	1890	1890	1890	0
141	20241128	182400	34804525212	1890	1890	1890	1890	0
142	20241128	182300	34804525212	1890	1890	1890	1890	0
143	20241128	182200	34804525212	1890	1890	1890	1890	0
144	20241128	182100	34804525212	1890	1890	1890	1890	0
145	20241128	182000	34804525212	1890	1890	1890	1890	0
146	20241128	181900	34804525212	1890	1890	1890	1890	0
147	20241128	181800	34804525212	1890	1890	1890	1890	0
148	20241128	181700	34804525212	1890	1890	1890	1890	0
149	20241128	181600	34804525212	1890	1890	1890	1890	0
150	20241128	181500	34804525212	1890	1890	1890	1890	0
151	20241128	181400	34804525212	1890	1890	1890	1890	0
152	20241128	181300	34804525212	1890	1890	1890	1890	110496
153	20241128	181200	34804525212	1890	1890	1890	1890	0
154	20241128	181100	34804525212	1890	1890	1890	1890	0
155	20241128	181000	34804525212	1890	1890	1890	1890	0
156	20241128	180900	34804525212	1890	1890	1890	1890	0
157	20241128	180800	34804525212	1890	1890	1890	1890	0
158	20241128	180700	34804525212	1890	1890	1890	1890	0
159	20241128	180600	34804525212	1890	1890	1890	1890	0
160	20241128	180500	34804525212	1890	1890	1890	1890	0
161	20241128	180400	34804525212	1890	1890	1890	1890	0
162	20241128	180300	34804525212	1890	1890	1890	1890	0
163	20241128	180200	34804525212	1890	1890	1890	1890	0
164	20241128	180100	34804525212	1890	1890	1890	1890	0
165	20241128	180000	34804525212	1890	1890	1890	1890	0
166	20241128	175900	34804525212	1890	1890	1890	1890	0
167	20241128	175800	34804525212	1890	1890	1890	1890	0
168	20241128	175700	34804525212	1890	1890	1890	1890	0
169	20241128	175600	34804525212	1890	1890	1890	1890	0
170	20241128	175500	34804525212	1890	1890	1890	1890	0
171	20241128	175400	34804525212	1890	1890	1890	1890	0
172	20241128	175300	34804525212	1890	1890	1890	1890	0
173	20241128	175200	34804525212	1890	1890	1890	1890	0
174	20241128	175100	34804525212	1890	1890	1890	1890	0
175	20241128	175000	34804525212	1890	1890	1890	1890	0
176	20241128	174900	34804525212	1890	1890	1890	1890	0
177	20241128	174800	34804525212	1890	1890	1890	1890	0
178	20241128	174700	34804525212	1890	1890	1890	1890	0
179	20241128	174600	34804525212	1890	1890	1890	1890	0
180	20241128	174500	34804525212	1890	1890	1890	1890	0
181	20241128	174400	34804525212	1890	1890	1890	1890	0
182	20241128	174300	34804525212	1890	1890	1890	1890	110496
183	20241128	174200	34804525212	1890	1890	1890	1890	0
184	20241128	174100	34804525212	1890	1890	1890	1890	0
185	20241128	174000	34804525212	1890	1890	1890	1890	0
186	20241128	173900	34804525212	1890	1890	1890	1890	0
187	20241128	173800	34804525212	1890	1890	1890	1890	0
188	20241128	173700	34804525212	1890	1890	1890	1890	0
189	20241128	173600	34804525212	1890	1890	1890	1890	0
190	20241128	173500	34804525212	1890	1890	1890	1890	0
191	20241128	173400	34804525212	1890	1890	1890	1890	0
192	20241128	173300	34804525212	1890	1890	1890	1890	0
193	20241128	173200	34804525212	1890	1890	1890	1890	0
194	20241128	173100	34804525212	1890	1890	1890	1890	0
195	20241128	173000	34804525212	1890	1890	1890	1890	0
196	20241128	172900	34804525212	1890	1890	1890	1890	0
197	20241128	172800	34804525212	1890	1890	1890	1890	0
198	20241128	172700	34804525212	1890	1890	1890	1890	0
199	20241128	172600	34804525212	1890	1890	1890	1890	0
200	20241128	172500	34804525212	1890	1890	1890	1890	0
201	20241128	172400	34804525212	1890	1890	1890	1890	0
202	20241128	172300	34804525212	1890	1890	1890	1890	0
203	20241128	172200	34804525212	1890	1890	1890	1890	0
204	20241128	172100	34804525212	1890	1890	1890	1890	0
205	20241128	172000	34804525212	1890	1890	1890	1890	0
206	20241128	171900	34804525212	1890	1890	1890	1890	0
207	20241128	171800	34804525212	1890	1890	1890	1890	0
208	20241128	171700	34804525212	1890	1890	1890	1890	0
209	20241128	171600	34804525212	1890	1890	1890	1890	0
210	20241128	171500	34804525212	1890	1890	1890	1890	0
211	20241128	171400	34804525212	1890	1890	1890	1890	0
212	20241128	171300	34804525212	1890	1890	1890	1890	110496
213	20241128	171200	34804525212	1890	1890	1890	1890	0
214	20241128	171100	34804525212	1890	1890	1890	1890	0
215	20241128	171000	34804525212	1890	1890	1890	1890	0
216	20241128	170900	34804525212	1890	1890	1890	1890	0
217	20241128	170800	34804525212	1890	1890	1890	1890	0
218	20241128	170700	34804525212	1890	1890	1890	1890	0
219	20241128	170600	34804525212	1890	1890	1890	1890	0
220	20241128	170500	34804525212	1890	1890	1890	1890	0
221	20241128	170400	34804525212	1890	1890	1890	1890	0
222	20241128	170300	34804525212	1890	1890	1890	1890	0
223	20241128	170200	34804525212	1890	1890	1890	1890	0
224	20241128	170100	34804525212	1890	1890	1890	1890	0
225	20241128	170000	34804525212	1890	1890	1890	1890	0
226	20241128	165900	34804525212	1890	1890	1890	1890	0
227	20241128	165800	34804525212	1890	1890	1890	1890	0
228	20241128	165700	34804525212	1890	1890	1890	1890	0
229	20241128	165600	34804525212	1890	1890	1890	1890	0
230	20241128	165500	34804525212	1890	1890	1890	1890	0
231	20241128	165400	34804525212	1890	1890	1890	1890	0
232	20241128	165300	34804525212	1890	1890	1890	1890	0
233	20241128	165200	34804525212	1890	1890	1890	1890	0
234	20241128	165100	34804525212	1890	1890	1890	1890	0
235	20241128	165000	34804525212	1890	1890	1890	1890	0
236	20241128	164900	34804525212	1890	1890	1890	1890	0
237	20241128	164800	34804525212	1890	1890	1890	1890	0
238	20241128	164700	34804525212	1890	1890	1890	1890	0
239	20241128	164600	34804525212	1890	1890	1890	1890	0
240	20241128	164500	34804525212	1890	1890	1890	1890	0
241	20241128	164400	34804525212	1890	1890	1890	1890	0
242	20241128	164300	34804525212	1890	1890	1890	1890	110496
243	20241128	164200	34804525212	1890	1890	1890	1890	0
244	20241128	164100	34804525212	1890	1890	1890	1890	0
245	20241128	164000	34804525212	1890	1890	1890	1890	0
246	20241128	163900	34804525212	1890	1890	1890	1890	0
247	20241128	163800	34804525212	1890	1890	1890	1890	0
248	20241128	163700	34804525212	1890	1890	1890	1890	0
249	20241128	163600	34804525212	1890	1890	1890	1890	0
250	20241128	163500	34804525212	1890	1890	1890	1890	0
251	20241128	163400	34804525212	1890	1890	1890	1890	0
252	20241128	163300	34804525212	1890	1890	1890	1890	0
253	20241128	163200	34804525212	1890	1890	1890	1890	0
254	20241128	163100	34804525212	1890	1890	1890	1890	0
255	20241128	163000	34804525212	1890	1890	1890	1890	0
256	20241128	162900	34804525212	1890	1890	1890	1890	0
257	20241128	162800	34804525212	1890	1890	1890	1890	0
258	20241128	162700	34804525212	1890	1890	1890	1890	0
259	20241128	162600	34804525212	1890	1890	1890	1890	0
260	20241128	162500	34804525212	1890	1890	1890	1890	0
261	20241128	162400	34804525212	1890	1890	1890	1890	0
262	20241128	162300	34804525212	1890	1890	1890	1890	0
263	20241128	162200	34804525212	1890	1890	1890	1890	0
264	20241128	162100	34804525212	1890	1890	1890	1890	0
265	20241128	162000	34804525212	1890	1890	1890	1890	0
266	20241128	161900	34804525212	1890	1890	1890	1890	0
267	20241128	161800	34804525212	1890	1890	1890	1890	0
268	20241128	161700	34804525212	1890	1890	1890	1890	0
269	20241128	161600	34804525212	1890	1890	1890	1890	0
270	20241128	161500	34804525212	1890	1890	1890	1890	0
271	20241128	161400	34804525212	1890	1890	1890	1890	0
272	20241128	161300	34804525212	1890	1890	1890	1890	110496
273	20241128	161200	34804525212	1890	1890	1890	1890	0
274	20241128	161100	34804525212	1890	1890	1890	1890	0
275	20241128	161000	34804525212	1890	1890	1890	1890	0
276	20241128	160900	34804525212	1890	1890	1890	1890	0
277	20241128	160800	34804525212	1890	1890	1890	1890	0
278	20241128	160700	34804525212	1890	1890	1890	1890	0
279	20241128	160600	34804525212	1890	1890	1890	1890	0
280	20241128	160500	34804525212	1890	1890	1890	1890	0
281	20241128	160400	34804525212	1890	1890	1890	1890	0
282	20241128	160300	34804525212	1890	1890	1890	1890	0
283	20241128	160200	34804525212	1890	1890	1890	1890	0
284	20241128	160100	34804525212	1890	1890	1890	1890	0
285	20241128	160000	34804525212	1890	1890	1890	1890	0
286	20241128	155900	34804525212	1890	1890	1890	1890	0
287	20241128	155800	34804525212	1890	1890	1890	1890	0
288	20241128	155700	34804525212	1890	1890	1890	1890	0
289	20241128	155600	34804525212	1890	1890	1890	1890	0
290	20241128	155500	34804525212	1890	1890	1890	1890	0
291	20241128	155400	34804525212	1890	1890	1890	1890	0
292	20241128	155300	34804525212	1890	1890	1890	1890	0
293	20241128	155200	34804525212	1890	1890	1890	1890	0
294	20241128	155100	34804525212	1890	1890	1890	1890	0
295	20241128	155000	34804525212	1890	1890	1890	1890	0
296	20241128	154900	34804525212	1890	1890	1890	1890	0
297	20241128	154800	34804525212	1890	1890	1890	1890	0
298	20241128	154700	34804525212	1890	1890	1890	1890	0
299	20241128	154600	34804525212	1890	1890	1890	1890	0
300	20241128	154500	34804525212	1890	1890	1890	1890	0
301	20241128	154400	34804525212	1890	1890	1890	1890	0
302	20241128	154300	34804525212	1890	1890	1890	1890	110496
303	20241128	154200	34804525212	1890	1890	1890	1890	0
304	20241128	154100	34804525212	1890	1890	1890	1890	0
305	20241128	154000	34804525212	1890	1890	1890	1890	0
306	20241128	153900	34804525212	1890	1890	1890	1890	0
307	20241128	153800	34804525212	1890	1890	1890	1890	0
308	20241128	153700	34804525212	1890	1890	1890	1890	0
309	20241128	153600	34804525212	1890	1890	1890	1890	0
310	20241128	153500	34804525212	1890	1890	1890	1890	0
311	20241128	153400	34804525212	1890	1890	1890	1890	0
312	20241128	153300	34804525212	1890	1890	1890	1890	0
313	20241128	153200	34804525212	1890	1890	1890	1890	0
314	20241128	153100	34804525212	1890	1890	1890	1890	0
315	20241128	153000	34804525212	1890	1890	1890	1890	110496
316	20241128	152900	34595687772	1893	1893	1893	1893	0
317	20241128	152800	34595687772	1893	1893	1893	1893	0
318	20241128	152700	34595687772	1893	1893	1893	1893	0
319	20241128	152600	34595687772	1893	1893	1893	1893	0
320	20241128	152500	34595687772	1893	1893	1893	1893	0
321	20241128	152400	34595687772	1893	1893	1893	1893	0
322	20241128	152300	34595687772	1893	1893	1893	1893	0
323	20241128	152200	34595687772	1893	1893	1893	1893	0
324	20241128	152100	34595687772	1893	1893	1893	1893	0
325	20241128	152000	34595687772	1893	1893	1893	1893	0
326	20241128	151900	34595687772	1893	1889	1893	1888	27608
327	20241128	151800	34543486795	1890	1887	1892	1884	37014
328	20241128	151700	34473609312	1887	1892	1893	1887	40047
329	20241128	151600	34397908143	1892	1897	1898	1892	26982
330	20241128	151500	34346808938	1897	1897	1899	1894	10415
331	20241128	151400	34327055632	1897	1897	1898	1894	71896
332	20241128	151300	34190747131	1898	1898	1899	1897	22947
333	20241128	151200	34147198439	1898	1899	1900	1898	9869
334	20241128	151100	34128459147	1900	1900	1900	1899	20804
335	20241128	151000	34088946709	1900	1904	1904	1900	34917
336	20241128	150900	34022548792	1905	1907	1908	1904	5917
337	20241128	150800	34011274651	1908	1904	1908	1904	3637
338	20241128	150700	34004344818	1904	1904	1905	1902	11937
339	20241128	150600	33981621032	1904	1902	1904	1901	8474
340	20241128	150500	33965496150	1901	1901	1903	1901	4847
341	20241128	150400	33956278676	1901	1901	1903	1901	8164
342	20241128	150300	33940758429	1900	1901	1903	1900	40650
343	20241128	150200	33863512727	1901	1902	1902	1898	68976
344	20241128	150100	33732424965	1902	1905	1905	1902	7804
345	20241128	150000	33717573718	1905	1906	1906	1903	6271
346	20241128	145900	33705633048	1906	1905	1907	1901	10375
347	20241128	145800	33685875676	1907	1911	1911	1905	11369
348	20241128	145700	33664179618	1911	1909	1911	1909	2851
349	20241128	145600	33658734455	1909	1905	1909	1904	5851
350	20241128	145500	33647590361	1905	1907	1907	1905	3638
351	20241128	145400	33640657565	1907	1908	1909	1906	4069
352	20241128	145300	33632896166	1908	1905	1908	1905	4499
353	20241128	145200	33624319376	1905	1902	1905	1901	22676
354	20241128	145100	33581172397	1903	1902	1903	1902	3313
355	20241128	145000	33574870713	1902	1902	1905	1901	7253
356	20241128	144900	33561073563	1902	1901	1904	1900	8133
357	20241128	144800	33545617657	1900	1903	1905	1900	63112
358	20241128	144700	33425616835	1905	1907	1909	1903	4780
359	20241128	144600	33416507643	1907	1903	1908	1902	7016
360	20241128	144500	33403157884	1903	1900	1903	1900	4084
361	20241128	144400	33395389475	1901	1904	1904	1900	40479
362	20241128	144300	33318432205	1904	1908	1908	1902	22518
363	20241128	144200	33275547918	1906	1907	1909	1905	8130
364	20241128	144100	33260047251	1908	1912	1912	1908	11523
365	20241128	144000	33238047699	1910	1910	1910	1909	2654
366	20241128	143900	33232978624	1910	1910	1915	1910	7786
367	20241128	143800	33218106767	1910	1910	1910	1908	7148
368	20241128	143700	33204456391	1908	1909	1910	1907	13715
369	20241128	143600	33178289846	1909	1906	1909	1906	7719
370	20241128	143500	33163572990	1906	1907	1908	1906	5866
371	20241128	143400	33152387212	1907	1907	1909	1906	5672
372	20241128	143300	33141570104	1907	1909	1909	1906	6975
373	20241128	143200	33128270563	1907	1908	1909	1906	10419
374	20241128	143100	33108400301	1908	1905	1909	1905	17721
375	20241128	143000	33074627697	1905	1915	1915	1905	50305
376	20241128	142900	32978524634	1914	1914	1915	1914	2297
377	20241128	142800	32974127997	1914	1915	1917	1914	7028
378	20241128	142700	32960664534	1915	1915	1921	1915	27740
379	20241128	142600	32907524420	1921	1915	1923	1914	7142
380	20241128	142500	32893831832	1915	1913	1915	1913	5902
381	20241128	142400	32882536345	1914	1917	1917	1914	13996
382	20241128	142300	32855733114	1917	1920	1920	1916	3340
383	20241128	142200	32849332552	1921	1920	1921	1916	10156
384	20241128	142100	32829848124	1920	1921	1922	1920	7445
385	20241128	142000	32815546641	1922	1923	1924	1922	4782
386	20241128	141900	32806351899	1923	1921	1923	1921	2732
387	20241128	141800	32801101150	1921	1922	1922	1919	1824
388	20241128	141700	32797597466	1922	1919	1922	1918	7434
389	20241128	141600	32783332553	1919	1918	1919	1917	3800
390	20241128	141500	32776044897	1919	1922	1922	1919	4296
391	20241128	141400	32767796499	1923	1921	1924	1919	1924
392	20241128	141300	32764098029	1923	1920	1924	1917	5495
393	20241128	141200	32753534766	1922	1919	1922	1918	8791
394	20241128	141100	32736649227	1920	1918	1920	1916	1862
395	20241128	141000	32733078009	1918	1918	1918	1915	3107
396	20241128	140900	32727123695	1918	1918	1925	1918	12012
397	20241128	140800	32704030153	1918	1912	1918	1911	23443
398	20241128	140700	32659171160	1913	1912	1915	1911	3383
399	20241128	140600	32652698616	1912	1915	1916	1910	29654
400	20241128	140500	32596000671	1916	1916	1916	1915	7942
401	20241128	140400	32580785275	1916	1920	1921	1916	13594
402	20241128	140300	32554708001	1921	1921	1921	1920	4375
403	20241128	140200	32546307435	1921	1921	1921	1920	3398
404	20241128	140100	32539780877	1921	1920	1921	1920	2498
405	20241128	140000	32534983693	1921	1922	1922	1920	6794
406	20241128	135900	32521936014	1922	1924	1924	1922	4474
407	20241128	135800	32513333957	1924	1923	1924	1921	511
408	20241128	135700	32512351762	1921	1924	1924	1921	8876
409	20241128	135600	32495296642	1924	1924	1925	1921	6948
410	20241128	135500	32481940402	1923	1924	1926	1922	3502
411	20241128	135400	32475201731	1924	1923	1924	1921	11280
412	20241128	135300	32453515441	1923	1923	1923	1922	1193
413	20241128	135200	32451221326	1923	1920	1923	1920	3906
414	20241128	135100	32443713221	1922	1922	1923	1919	942
415	20241128	135000	32441904355	1923	1922	1923	1919	7331
416	20241128	134900	32427820352	1922	1921	1923	1921	1912
417	20241128	134800	32424145527	1921	1922	1923	1920	4169
418	20241128	134700	32416135045	1922	1920	1922	1919	3374
419	20241128	134600	32409657769	1920	1921	1922	1919	5900
420	20241128	134500	32398331795	1921	1917	1921	1915	6324
421	20241128	134400	32386204653	1917	1917	1918	1916	1948
422	20241128	134300	32382470072	1917	1916	1919	1916	2379
423	20241128	134200	32377910294	1916	1919	1919	1916	2129
424	20241128	134100	32373828669	1918	1917	1918	1914	3543
425	20241128	134000	32367038175	1917	1915	1917	1912	4252
426	20241128	133900	32358890827	1911	1911	1916	1910	8625
427	20241128	133800	32342407892	1910	1911	1912	1910	11676
428	20241128	133700	32320097640	1911	1913	1913	1911	4166
429	20241128	133600	32312131493	1913	1913	1915	1912	6451
430	20241128	133500	32299788436	1912	1913	1913	1910	23356
431	20241128	133400	32255153079	1913	1913	1914	1912	7646
432	20241128	133300	32240530727	1913	1913	1913	1912	16381
433	20241128	133200	32209194968	1913	1913	1914	1912	14642
434	20241128	133100	32181188345	1913	1914	1914	1913	13617
435	20241128	133000	32155134265	1913	1915	1919	1913	30272
436	20241128	132900	32097174656	1916	1917	1919	1915	24386
437	20241128	132800	32050445067	1917	1917	1919	1916	3721
438	20241128	132700	32043312377	1916	1917	1919	1916	14133
439	20241128	132600	32016227148	1919	1920	1920	1917	7488
440	20241128	132500	32001864487	1920	1916	1920	1916	2039
441	20241128	132400	31997951817	1916	1920	1920	1916	14304
442	20241128	132300	31970521245	1919	1920	1920	1918	5829
443	20241128	132200	31959335539	1919	1920	1923	1918	6476
444	20241128	132100	31946895355	1919	1918	1920	1918	5125
445	20241128	132000	31937064589	1919	1921	1922	1918	1817
446	20241128	131900	31933578249	1923	1922	1923	1916	52673
447	20241128	131800	31832491558	1922	1922	1924	1922	7088
448	20241128	131700	31818866226	1922	1921	1924	1921	4991
449	20241128	131600	31809273502	1922	1925	1926	1921	12107
450	20241128	131500	31785990913	1926	1924	1927	1924	2888
451	20241128	131400	31780430373	1925	1925	1928	1925	1878
452	20241128	131300	31776815180	1925	1924	1928	1924	7262
453	20241128	131200	31762836877	1926	1926	1926	1923	3395
454	20241128	131100	31756307471	1926	1923	1926	1921	21224
455	20241128	131000	31715494168	1923	1923	1924	1920	40454
456	20241128	130900	31637775971	1924	1924	1925	1923	15177
457	20241128	130800	31608582030	1925	1925	1926	1924	10950
458	20241128	130700	31587502464	1926	1926	1927	1925	2029
459	20241128	130600	31583594916	1926	1927	1929	1926	3536
460	20241128	130500	31576780055	1926	1930	1930	1926	685
461	20241128	130400	31575459536	1930	1925	1930	1923	3722
462	20241128	130300	31568295144	1923	1928	1932	1922	33147
463	20241128	130200	31504506824	1932	1928	1934	1928	10417
464	20241128	130100	31484419969	1928	1938	1938	1926	57026
465	20241128	130000	31374232150	1935	1938	1939	1935	19560
466	20241128	125900	31336342994	1939	1936	1944	1936	50744
467	20241128	125800	31237900257	1937	1935	1937	1935	3729
468	20241128	125700	31230680467	1936	1936	1937	1935	5237
469	20241128	125600	31220545063	1937	1937	1937	1935	886
470	20241128	125500	31218829984	1936	1936	1939	1934	15811
471	20241128	125400	31188208548	1938	1939	1941	1937	16169
472	20241128	125300	31156849877	1939	1937	1939	1937	3787
473	20241128	125200	31149511658	1937	1936	1937	1936	826
474	20241128	125100	31147912263	1936	1935	1937	1935	4941
475	20241128	125000	31138347648	1934	1933	1934	1932	1283
476	20241128	124900	31135866823	1933	1932	1933	1931	5448
477	20241128	124800	31125342533	1932	1934	1934	1932	2956
478	20241128	124700	31119628785	1932	1931	1932	1931	3101
479	20241128	124600	31113639564	1931	1931	1935	1931	3298
480	20241128	124500	31107268007	1931	1937	1937	1931	14147
481	20241128	124400	31079915080	1937	1937	1937	1935	531
482	20241128	124300	31078886537	1937	1937	1938	1937	4678
483	20241128	124200	31069824654	1938	1933	1939	1933	7777
484	20241128	124100	31054766493	1934	1928	1934	1928	5975
485	20241128	124000	31043216834	1928	1927	1934	1927	4801
486	20241128	123900	31033955427	1934	1927	1935	1926	1855
487	20241128	123800	31030373878	1926	1926	1926	1925	5211
488	20241128	123700	31020338593	1926	1927	1930	1926	14541
489	20241128	123600	30992329172	1927	1931	1931	1927	9477
490	20241128	123500	30974062065	1931	1929	1931	1928	3870
491	20241128	123400	30966598040	1929	1927	1929	1926	1304
492	20241128	123300	30964084379	1927	1930	1930	1927	10745
493	20241128	123200	30943363903	1930	1933	1933	1930	9004
494	20241128	123100	30925980643	1932	1932	1935	1930	8566
495	20241128	123000	30909431739	1933	1938	1938	1933	8174
496	20241128	122900	30893619454	1938	1939	1939	1933	15912
497	20241128	122800	30862823913	1939	1939	1940	1938	10357
498	20241128	122700	30842740677	1938	1935	1938	1935	8356
499	20241128	122600	30826555367	1935	1935	1935	1934	1381
500	20241128	122500	30823884115	1934	1934	1936	1934	3127
501	20241128	122400	30817835863	1934	1937	1937	1934	10045
502	20241128	122300	30798390585	1936	1935	1937	1935	6350
503	20241128	122200	30786099029	1935	1936	1937	1934	6313
504	20241128	122100	30773880984	1937	1936	1937	1936	12367
505	20241128	122000	30749935039	1936	1928	1936	1928	15665
506	20241128	121900	30719653063	1928	1925	1930	1925	3543
507	20241128	121800	30712822348	1926	1927	1928	1925	14311
508	20241128	121700	30685264770	1927	1925	1927	1925	3387
509	20241128	121600	30678743793	1925	1926	1926	1925	1038
510	20241128	121500	30676744965	1926	1924	1926	1923	2686
511	20241128	121400	30671572897	1923	1928	1928	1923	11871
512	20241128	121300	30648725252	1927	1925	1927	1924	16024
513	20241128	121200	30617891380	1926	1927	1928	1925	3040
514	20241128	121100	30612034794	1929	1926	1929	1926	1175
515	20241128	121000	30609769718	1929	1926	1930	1926	3939
516	20241128	120900	30602172957	1930	1923	1931	1923	11155
517	20241128	120800	30580703921	1922	1928	1930	1922	34322
518	20241128	120700	30514645627	1929	1933	1934	1929	14796
519	20241128	120600	30486074792	1933	1931	1933	1931	2430
520	20241128	120500	30481380715	1931	1931	1932	1931	5858
521	20241128	120400	30470065058	1931	1931	1931	1930	5935
522	20241128	120300	30458607896	1931	1931	1932	1931	657
523	20241128	120200	30457339145	1931	1930	1931	1928	5645
524	20241128	120100	30446446342	1930	1927	1931	1926	8615
525	20241128	120000	30429825392	1929	1926	1929	1925	4689
526	20241128	115900	30420793412	1925	1923	1925	1923	8572
527	20241128	115800	30404307964	1926	1923	1926	1923	731
528	20241128	115700	30402901695	1923	1923	1928	1922	7542
529	20241128	115600	30388396176	1928	1925	1928	1923	14806
530	20241128	115500	30359908933	1925	1926	1928	1924	4215
531	20241128	115400	30351797481	1928	1925	1928	1924	11968
532	20241128	115300	30328753837	1925	1927	1927	1925	1881
533	20241128	115200	30325131431	1927	1923	1929	1921	13215
534	20241128	115100	30299725148	1923	1927	1931	1922	10527
535	20241128	115000	30279473508	1923	1924	1933	1923	20018
536	20241128	114900	30240948362	1923	1927	1934	1923	11955
537	20241128	114800	30217930586	1928	1933	1933	1928	11561
538	20241128	114700	30195617595	1932	1932	1933	1928	4734
539	20241128	114600	30186477667	1933	1923	1933	1921	17290
540	20241128	114500	30153157745	1924	1933	1935	1922	65243
541	20241128	114400	30027432377	1933	1935	1935	1933	3077
542	20241128	114300	30021482589	1935	1933	1935	1932	3535
543	20241128	114200	30014649200	1933	1939	1939	1933	2126
544	20241128	114100	30010529386	1939	1935	1939	1931	13655
545	20241128	114000	29984112210	1935	1935	1938	1934	3426
546	20241128	113900	29977482087	1935	1939	1940	1935	1030
547	20241128	113800	29975485223	1939	1933	1940	1933	2832
548	20241128	113700	29970002831	1933	1933	1940	1932	2595
549	20241128	113600	29964984805	1932	1935	1939	1931	29378
550	20241128	113500	29908201522	1936	1940	1940	1935	18175
551	20241128	113400	29873013175	1943	1940	1943	1940	14547
552	20241128	113300	29844767865	1940	1935	1942	1935	9812
553	20241128	113200	29825770197	1935	1940	1940	1935	9162
554	20241128	113100	29808023328	1940	1943	1944	1940	10360
555	20241128	113000	29787909107	1944	1942	1944	1939	6032
556	20241128	112900	29776194563	1942	1941	1946	1941	30443
557	20241128	112800	29717004706	1940	1939	1941	1939	6303
558	20241128	112700	29704780082	1939	1939	1941	1938	20582
559	20241128	112600	29664855621	1940	1935	1940	1935	7153
560	20241128	112500	29651002279	1936	1937	1937	1933	7614
561	20241128	112400	29636268694	1936	1933	1936	1933	9837
562	20241128	112300	29617237820	1932	1931	1935	1929	18429
563	20241128	112200	29581641623	1931	1929	1932	1929	12413
564	20241128	112100	29557690448	1929	1931	1932	1929	8611
565	20241128	112000	29541071662	1932	1928	1933	1928	4786
566	20241128	111900	29531834241	1928	1930	1931	1926	18595
567	20241128	111800	29495993347	1930	1932	1932	1927	41914
568	20241128	111700	29415149256	1931	1934	1934	1931	7607
569	20241128	111600	29400442323	1934	1930	1934	1929	14200
570	20241128	111500	29373031264	1931	1934	1934	1930	9957
571	20241128	111400	29353795572	1932	1938	1938	1932	19951
572	20241128	111300	29315171463	1938	1937	1940	1936	6791
573	20241128	111200	29302015559	1938	1937	1943	1936	33680
574	20241128	111100	29236664984	1935	1932	1935	1931	10970
575	20241128	111000	29215466505	1935	1928	1935	1926	98577
576	20241128	110900	29025282548	1928	1927	1931	1927	39779
577	20241128	110800	28948550633	1927	1930	1934	1927	55212
578	20241128	110700	28842027705	1929	1943	1943	1928	128165
579	20241128	110600	28594231874	1943	1946	1946	1940	60698
580	20241128	110500	28476372987	1943	1954	1954	1942	28168
581	20241128	110400	28421563943	1949	1943	1956	1943	25166
582	20241128	110300	28372537374	1943	1943	1944	1942	33087
583	20241128	110200	28308243228	1943	1947	1948	1943	30991
584	20241128	110100	28247971288	1948	1949	1950	1948	8316
585	20241128	110000	28231768862	1949	1951	1951	1948	6759
586	20241128	105900	28218590757	1951	1956	1956	1951	7251
587	20241128	105800	28204433951	1956	1953	1957	1951	4488
588	20241128	105700	28195672660	1953	1958	1959	1951	20606
589	20241128	105600	28155380283	1956	1956	1961	1956	8853
590	20241128	105500	28138041270	1961	1955	1961	1953	17407
591	20241128	105400	28103954192	1953	1945	1956	1945	14103
592	20241128	105300	28076463465	1946	1948	1948	1944	20647
593	20241128	105200	28036282776	1950	1950	1951	1947	31406
594	20241128	105100	27975093093	1950	1954	1954	1950	22056
595	20241128	105000	27932067549	1953	1957	1957	1952	32226
596	20241128	104900	27869077928	1957	1958	1962	1955	34481
597	20241128	104800	27801560340	1956	1956	1958	1955	17701
598	20241128	104700	27766924387	1956	1953	1956	1952	8803
599	20241128	104600	27749720972	1953	1950	1953	1950	13200
600	20241128	104500	27723966044	1950	1945	1950	1944	20213
601	20241128	104400	27684623093	1946	1946	1948	1945	17301
602	20241128	104300	27650953678	1947	1949	1950	1945	21105
603	20241128	104200	27609882683	1950	1945	1952	1944	13156
604	20241128	104100	27584256147	1945	1955	1956	1944	68983
605	20241128	104000	27449785005	1955	1954	1957	1953	27432
606	20241128	103900	27396162950	1956	1956	1957	1952	17006
607	20241128	103800	27362920491	1956	1950	1956	1947	24763
608	20241128	103700	27314617503	1950	1949	1950	1946	20402
609	20241128	103600	27274871421	1949	1946	1950	1945	22244
610	20241128	103500	27231578488	1946	1947	1950	1946	32145
611	20241128	103400	27168935551	1947	1950	1958	1945	59505
612	20241128	103300	27052986990	1950	1950	1951	1938	137185
613	20241128	103200	26786191864	1951	1959	1962	1950	218346
614	20241128	103100	26359626350	1960	1969	1969	1959	87149
615	20241128	103000	26188653089	1967	1970	1971	1964	97353
616	20241128	102900	25997024322	1969	1979	1982	1969	98761
617	20241128	102800	25802027704	1979	1979	1980	1978	23647
618	20241128	102700	25755240441	1978	1984	1985	1978	19279
619	20241128	102600	25717034378	1984	1973	1985	1972	42000
620	20241128	102500	25634029003	1973	1976	1980	1973	34026
621	20241128	102400	25566786831	1975	1987	1989	1975	90638
622	20241128	102300	25387183968	1986	1988	1988	1984	31088
623	20241128	102200	25325447911	1988	2000	2005	1986	122411
624	20241128	102100	25080755111	2005	2005	2010	2000	167671
625	20241128	102000	24744567201	2005	1981	2005	1980	167931
626	20241128	101900	24409466250	1980	1977	1982	1977	35275
627	20241128	101800	24339635474	1979	1974	1982	1974	30086
628	20241128	101700	24280138026	1974	1984	1984	1971	106460
629	20241128	101600	24069594149	1983	1967	1984	1967	62770
630	20241128	101500	23945239249	1968	1973	1977	1960	171455
631	20241128	101400	23607987979	1973	1987	1989	1973	196691
632	20241128	101300	23218370927	1988	1988	1992	1988	54075
633	20241128	101200	23110792786	1988	1984	1989	1983	96395
634	20241128	101100	22919391529	1988	1983	1990	1979	161283
635	20241128	101000	22599811816	1982	1994	1999	1981	241730
636	20241128	100900	22119464787	1998	1999	1999	1991	158206
637	20241128	100800	21803971094	1999	2020	2020	1997	172218
638	20241128	100700	21458907235	2015	2005	2015	2000	111003
639	20241128	100600	21236056175	2005	2015	2020	2005	73654
640	20241128	100500	21087923755	2020	2030	2035	2010	167173
641	20241128	100400	20750182090	2030	2040	2040	2025	116604
642	20241128	100300	20513233225	2040	2045	2050	2030	204951
643	20241128	100200	20094900300	2045	2035	2045	2025	245994
644	20241128	100100	19594132590	2035	2020	2035	2020	140682
645	20241128	100000	19308346575	2025	2005	2025	2005	104864
646	20241128	095900	19096453810	2005	2005	2015	2000	47003
647	20241128	095800	19002126995	1999	2000	2010	1990	157648
648	20241128	095700	18687433370	1998	1999	2010	1998	63977
649	20241128	095600	18559367519	1999	2015	2020	1998	173882
650	20241128	095500	18210899995	2020	2025	2030	2010	136290
651	20241128	095400	17935471495	2020	2025	2030	2020	68460
652	20241128	095300	17796945140	2025	2035	2040	2020	127161
653	20241128	095200	17538851575	2035	2025	2040	2020	295319
654	20241128	095100	16938590360	2025	2015	2030	2005	249581
655	20241128	095000	16434603990	2020	2000	2020	1998	152620
656	20241128	094900	16128405767	2000	2005	2015	1999	175717
657	20241128	094800	15776149811	2005	2020	2020	2000	214038
658	20241128	094700	15345961621	2015	2030	2035	2015	234284
659	20241128	094600	14870888816	2030	2025	2030	2020	169327
660	20241128	094500	14527867031	2020	2020	2025	2015	215153
661	20241128	094400	14092830351	2020	1998	2020	1998	416847
662	20241128	094300	13255525572	1998	1983	1999	1981	193438
663	20241128	094200	12869956071	1987	1990	1991	1981	116914
664	20241128	094100	12637921475	1991	1990	1992	1985	98739
665	20241128	094000	12441499957	1989	1986	1990	1981	40914
666	20241128	093900	12360217543	1983	1991	1993	1981	68713
667	20241128	093800	12223574362	1991	1986	1993	1979	106783
668	20241128	093700	12011553250	1987	1993	1994	1986	113597
669	20241128	093600	11785581532	1993	1990	1995	1989	91928
670	20241128	093500	11602469827	1990	1998	2000	1986	183279
671	20241128	093400	11237703699	2000	1989	2000	1988	390458
672	20241128	093300	10458803534	1988	1986	1989	1970	208729
673	20241128	093200	10044714559	1987	1971	1988	1968	229196
674	20241128	093100	9591500950	1970	1961	1974	1959	162267
675	20241128	093000	9271731318	1959	1949	1963	1947	136148
676	20241128	092900	9005389336	1949	1938	1949	1935	27498
677	20241128	092800	8952044468	1938	1939	1944	1937	19070
678	20241128	092700	8915057118	1940	1935	1940	1931	55445
679	20241128	092600	8807860195	1935	1940	1944	1935	57337
680	20241128	092500	8696794741	1940	1948	1950	1939	46133
681	20241128	092400	8607085612	1945	1941	1948	1940	26895
682	20241128	092300	8554834461	1939	1950	1953	1938	52287
683	20241128	092200	8453095780	1950	1943	1955	1940	26161
684	20241128	092100	8402131895	1940	1950	1953	1935	156968
685	20241128	092000	8097237871	1951	1958	1961	1949	66070
686	20241128	091900	7967990103	1956	1956	1960	1955	48087
687	20241128	091800	7873927906	1956	1962	1962	1955	75710
688	20241128	091700	7725705249	1962	1971	1974	1962	118290
689	20241128	091600	7492842711	1968	1953	1977	1949	133866
690	20241128	091500	7230045454	1954	1954	1958	1938	188793
691	20241128	091400	6862440718	1953	1957	1963	1952	106035
692	20241128	091300	6655105818	1962	1965	1966	1952	145777
693	20241128	091200	6369363080	1963	1977	1978	1950	222070
694	20241128	091100	5932993520	1977	1989	1998	1975	349793
695	20241128	091000	5236789822	1990	1986	1993	1983	205963
696	20241128	090900	4827095318	1983	1980	1995	1976	320301
697	20241128	090800	4191428502	1979	1965	1992	1963	565709
698	20241128	090700	3071487975	1965	1970	1971	1960	263639
699	20241128	090600	2553419001	1970	1930	1970	1930	413997
700	20241128	090500	1745832759	1931	1914	1939	1911	282980
701	20241128	090400	1200139126	1914	1903	1920	1903	120001
702	20241128	090300	970309319	1903	1914	1920	1903	105874
703	20241128	090200	767872900	1919	1901	1919	1897	204763
704	20241128	090100	377035805	1907	1886	1908	1881	148771
705	20241128	090000	94596074	1879	1870	1886	1864	40023