KissMeData/214270/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	202900	689314638	1930	1930	1930	1930	5241
3	20241119	202800	689314638	1930	1930	1930	1930	0
4	20241119	202700	689314638	1930	1930	1930	1930	0
5	20241119	202600	689314638	1930	1930	1930	1930	0
6	20241119	202500	689314638	1930	1930	1930	1930	0
7	20241119	202400	689314638	1930	1930	1930	1930	0
8	20241119	202300	689314638	1930	1930	1930	1930	0
9	20241119	202200	689314638	1930	1930	1930	1930	0
10	20241119	202100	689314638	1930	1930	1930	1930	0
11	20241119	202000	689314638	1930	1930	1930	1930	0
12	20241119	201900	689314638	1930	1930	1930	1930	0
13	20241119	201800	689314638	1930	1930	1930	1930	0
14	20241119	201700	689314638	1930	1930	1930	1930	0
15	20241119	201600	689314638	1930	1930	1930	1930	0
16	20241119	201500	689314638	1930	1930	1930	1930	0
17	20241119	201400	689314638	1930	1930	1930	1930	0
18	20241119	201300	689314638	1930	1930	1930	1930	0
19	20241119	201200	689314638	1930	1930	1930	1930	0
20	20241119	201100	689314638	1930	1930	1930	1930	0
21	20241119	201000	689314638	1930	1930	1930	1930	0
22	20241119	200900	689314638	1930	1930	1930	1930	0
23	20241119	200800	689314638	1930	1930	1930	1930	0
24	20241119	200700	689314638	1930	1930	1930	1930	0
25	20241119	200600	689314638	1930	1930	1930	1930	0
26	20241119	200500	689314638	1930	1930	1930	1930	0
27	20241119	200400	689314638	1930	1930	1930	1930	0
28	20241119	200300	689314638	1930	1930	1930	1930	0
29	20241119	200200	689314638	1930	1930	1930	1930	0
30	20241119	200100	689314638	1930	1930	1930	1930	0
31	20241119	200000	689314638	1930	1930	1930	1930	0
32	20241119	195900	689314638	1930	1930	1930	1930	5241
33	20241119	195800	689314638	1930	1930	1930	1930	0
34	20241119	195700	689314638	1930	1930	1930	1930	0
35	20241119	195600	689314638	1930	1930	1930	1930	0
36	20241119	195500	689314638	1930	1930	1930	1930	0
37	20241119	195400	689314638	1930	1930	1930	1930	0
38	20241119	195300	689314638	1930	1930	1930	1930	0
39	20241119	195200	689314638	1930	1930	1930	1930	0
40	20241119	195100	689314638	1930	1930	1930	1930	0
41	20241119	195000	689314638	1930	1930	1930	1930	0
42	20241119	194900	689314638	1930	1930	1930	1930	0
43	20241119	194800	689314638	1930	1930	1930	1930	0
44	20241119	194700	689314638	1930	1930	1930	1930	0
45	20241119	194600	689314638	1930	1930	1930	1930	0
46	20241119	194500	689314638	1930	1930	1930	1930	0
47	20241119	194400	689314638	1930	1930	1930	1930	0
48	20241119	194300	689314638	1930	1930	1930	1930	0
49	20241119	194200	689314638	1930	1930	1930	1930	0
50	20241119	194100	689314638	1930	1930	1930	1930	0
51	20241119	194000	689314638	1930	1930	1930	1930	0
52	20241119	193900	689314638	1930	1930	1930	1930	0
53	20241119	193800	689314638	1930	1930	1930	1930	0
54	20241119	193700	689314638	1930	1930	1930	1930	0
55	20241119	193600	689314638	1930	1930	1930	1930	0
56	20241119	193500	689314638	1930	1930	1930	1930	0
57	20241119	193400	689314638	1930	1930	1930	1930	0
58	20241119	193300	689314638	1930	1930	1930	1930	0
59	20241119	193200	689314638	1930	1930	1930	1930	0
60	20241119	193100	689314638	1930	1930	1930	1930	0
61	20241119	193000	689314638	1930	1930	1930	1930	0
62	20241119	192900	689314638	1930	1930	1930	1930	5241
63	20241119	192800	689314638	1930	1930	1930	1930	0
64	20241119	192700	689314638	1930	1930	1930	1930	0
65	20241119	192600	689314638	1930	1930	1930	1930	0
66	20241119	192500	689314638	1930	1930	1930	1930	0
67	20241119	192400	689314638	1930	1930	1930	1930	0
68	20241119	192300	689314638	1930	1930	1930	1930	0
69	20241119	192200	689314638	1930	1930	1930	1930	0
70	20241119	192100	689314638	1930	1930	1930	1930	0
71	20241119	192000	689314638	1930	1930	1930	1930	0
72	20241119	191900	689314638	1930	1930	1930	1930	0
73	20241119	191800	689314638	1930	1930	1930	1930	0
74	20241119	191700	689314638	1930	1930	1930	1930	0
75	20241119	191600	689314638	1930	1930	1930	1930	0
76	20241119	191500	689314638	1930	1930	1930	1930	0
77	20241119	191400	689314638	1930	1930	1930	1930	0
78	20241119	191300	689314638	1930	1930	1930	1930	0
79	20241119	191200	689314638	1930	1930	1930	1930	0
80	20241119	191100	689314638	1930	1930	1930	1930	0
81	20241119	191000	689314638	1930	1930	1930	1930	0
82	20241119	190900	689314638	1930	1930	1930	1930	0
83	20241119	190800	689314638	1930	1930	1930	1930	0
84	20241119	190700	689314638	1930	1930	1930	1930	0
85	20241119	190600	689314638	1930	1930	1930	1930	0
86	20241119	190500	689314638	1930	1930	1930	1930	0
87	20241119	190400	689314638	1930	1930	1930	1930	0
88	20241119	190300	689314638	1930	1930	1930	1930	0
89	20241119	190200	689314638	1930	1930	1930	1930	0
90	20241119	190100	689314638	1930	1930	1930	1930	0
91	20241119	190000	689314638	1930	1930	1930	1930	0
92	20241119	185900	689314638	1930	1930	1930	1930	5241
93	20241119	185800	689314638	1930	1930	1930	1930	0
94	20241119	185700	689314638	1930	1930	1930	1930	0
95	20241119	185600	689314638	1930	1930	1930	1930	0
96	20241119	185500	689314638	1930	1930	1930	1930	0
97	20241119	185400	689314638	1930	1930	1930	1930	0
98	20241119	185300	689314638	1930	1930	1930	1930	0
99	20241119	185200	689314638	1930	1930	1930	1930	0
100	20241119	185100	689314638	1930	1930	1930	1930	0
101	20241119	185000	689314638	1930	1930	1930	1930	0
102	20241119	184900	689314638	1930	1930	1930	1930	0
103	20241119	184800	689314638	1930	1930	1930	1930	0
104	20241119	184700	689314638	1930	1930	1930	1930	0
105	20241119	184600	689314638	1930	1930	1930	1930	0
106	20241119	184500	689314638	1930	1930	1930	1930	0
107	20241119	184400	689314638	1930	1930	1930	1930	0
108	20241119	184300	689314638	1930	1930	1930	1930	0
109	20241119	184200	689314638	1930	1930	1930	1930	0
110	20241119	184100	689314638	1930	1930	1930	1930	0
111	20241119	184000	689314638	1930	1930	1930	1930	0
112	20241119	183900	689314638	1930	1930	1930	1930	0
113	20241119	183800	689314638	1930	1930	1930	1930	0
114	20241119	183700	689314638	1930	1930	1930	1930	0
115	20241119	183600	689314638	1930	1930	1930	1930	0
116	20241119	183500	689314638	1930	1930	1930	1930	0
117	20241119	183400	689314638	1930	1930	1930	1930	0
118	20241119	183300	689314638	1930	1930	1930	1930	0
119	20241119	183200	689314638	1930	1930	1930	1930	0
120	20241119	183100	689314638	1930	1930	1930	1930	0
121	20241119	183000	689314638	1930	1930	1930	1930	0
122	20241119	182900	689314638	1930	1930	1930	1930	5241
123	20241119	182800	689314638	1930	1930	1930	1930	0
124	20241119	182700	689314638	1930	1930	1930	1930	0
125	20241119	182600	689314638	1930	1930	1930	1930	0
126	20241119	182500	689314638	1930	1930	1930	1930	0
127	20241119	182400	689314638	1930	1930	1930	1930	0
128	20241119	182300	689314638	1930	1930	1930	1930	0
129	20241119	182200	689314638	1930	1930	1930	1930	0
130	20241119	182100	689314638	1930	1930	1930	1930	0
131	20241119	182000	689314638	1930	1930	1930	1930	0
132	20241119	181900	689314638	1930	1930	1930	1930	0
133	20241119	181800	689314638	1930	1930	1930	1930	0
134	20241119	181700	689314638	1930	1930	1930	1930	0
135	20241119	181600	689314638	1930	1930	1930	1930	0
136	20241119	181500	689314638	1930	1930	1930	1930	0
137	20241119	181400	689314638	1930	1930	1930	1930	0
138	20241119	181300	689314638	1930	1930	1930	1930	0
139	20241119	181200	689314638	1930	1930	1930	1930	0
140	20241119	181100	689314638	1930	1930	1930	1930	0
141	20241119	181000	689314638	1930	1930	1930	1930	0
142	20241119	180900	689314638	1930	1930	1930	1930	0
143	20241119	180800	689314638	1930	1930	1930	1930	0
144	20241119	180700	689314638	1930	1930	1930	1930	0
145	20241119	180600	689314638	1930	1930	1930	1930	0
146	20241119	180500	689314638	1930	1930	1930	1930	0
147	20241119	180400	689314638	1930	1930	1930	1930	0
148	20241119	180300	689314638	1930	1930	1930	1930	0
149	20241119	180200	689314638	1930	1930	1930	1930	0
150	20241119	180100	689314638	1930	1930	1930	1930	0
151	20241119	180000	689314638	1930	1930	1930	1930	0
152	20241119	175900	689314638	1930	1930	1930	1930	5241
153	20241119	175800	689314638	1930	1930	1930	1930	0
154	20241119	175700	689314638	1930	1930	1930	1930	0
155	20241119	175600	689314638	1930	1930	1930	1930	0
156	20241119	175500	689314638	1930	1930	1930	1930	0
157	20241119	175400	689314638	1930	1930	1930	1930	0
158	20241119	175300	689314638	1930	1930	1930	1930	0
159	20241119	175200	689314638	1930	1930	1930	1930	0
160	20241119	175100	689314638	1930	1930	1930	1930	0
161	20241119	175000	689314638	1930	1930	1930	1930	0
162	20241119	174900	689314638	1930	1930	1930	1930	0
163	20241119	174800	689314638	1930	1930	1930	1930	0
164	20241119	174700	689314638	1930	1930	1930	1930	0
165	20241119	174600	689314638	1930	1930	1930	1930	0
166	20241119	174500	689314638	1930	1930	1930	1930	0
167	20241119	174400	689314638	1930	1930	1930	1930	0
168	20241119	174300	689314638	1930	1930	1930	1930	0
169	20241119	174200	689314638	1930	1930	1930	1930	0
170	20241119	174100	689314638	1930	1930	1930	1930	0
171	20241119	174000	689314638	1930	1930	1930	1930	0
172	20241119	173900	689314638	1930	1930	1930	1930	0
173	20241119	173800	689314638	1930	1930	1930	1930	0
174	20241119	173700	689314638	1930	1930	1930	1930	0
175	20241119	173600	689314638	1930	1930	1930	1930	0
176	20241119	173500	689314638	1930	1930	1930	1930	0
177	20241119	173400	689314638	1930	1930	1930	1930	0
178	20241119	173300	689314638	1930	1930	1930	1930	0
179	20241119	173200	689314638	1930	1930	1930	1930	0
180	20241119	173100	689314638	1930	1930	1930	1930	0
181	20241119	173000	689314638	1930	1930	1930	1930	0
182	20241119	172900	689314638	1930	1930	1930	1930	5241
183	20241119	172800	689314638	1930	1930	1930	1930	0
184	20241119	172700	689314638	1930	1930	1930	1930	0
185	20241119	172600	689314638	1930	1930	1930	1930	0
186	20241119	172500	689314638	1930	1930	1930	1930	0
187	20241119	172400	689314638	1930	1930	1930	1930	0
188	20241119	172300	689314638	1930	1930	1930	1930	0
189	20241119	172200	689314638	1930	1930	1930	1930	0
190	20241119	172100	689314638	1930	1930	1930	1930	0
191	20241119	172000	689314638	1930	1930	1930	1930	0
192	20241119	171900	689314638	1930	1930	1930	1930	0
193	20241119	171800	689314638	1930	1930	1930	1930	0
194	20241119	171700	689314638	1930	1930	1930	1930	0
195	20241119	171600	689314638	1930	1930	1930	1930	0
196	20241119	171500	689314638	1930	1930	1930	1930	0
197	20241119	171400	689314638	1930	1930	1930	1930	0
198	20241119	171300	689314638	1930	1930	1930	1930	0
199	20241119	171200	689314638	1930	1930	1930	1930	0
200	20241119	171100	689314638	1930	1930	1930	1930	0
201	20241119	171000	689314638	1930	1930	1930	1930	0
202	20241119	170900	689314638	1930	1930	1930	1930	0
203	20241119	170800	689314638	1930	1930	1930	1930	0
204	20241119	170700	689314638	1930	1930	1930	1930	0
205	20241119	170600	689314638	1930	1930	1930	1930	0
206	20241119	170500	689314638	1930	1930	1930	1930	0
207	20241119	170400	689314638	1930	1930	1930	1930	0
208	20241119	170300	689314638	1930	1930	1930	1930	0
209	20241119	170200	689314638	1930	1930	1930	1930	0
210	20241119	170100	689314638	1930	1930	1930	1930	0
211	20241119	170000	689314638	1930	1930	1930	1930	0
212	20241119	165900	689314638	1930	1930	1930	1930	5241
213	20241119	165800	689314638	1930	1930	1930	1930	0
214	20241119	165700	689314638	1930	1930	1930	1930	0
215	20241119	165600	689314638	1930	1930	1930	1930	0
216	20241119	165500	689314638	1930	1930	1930	1930	0
217	20241119	165400	689314638	1930	1930	1930	1930	0
218	20241119	165300	689314638	1930	1930	1930	1930	0
219	20241119	165200	689314638	1930	1930	1930	1930	0
220	20241119	165100	689314638	1930	1930	1930	1930	0
221	20241119	165000	689314638	1930	1930	1930	1930	0
222	20241119	164900	689314638	1930	1930	1930	1930	0
223	20241119	164800	689314638	1930	1930	1930	1930	0
224	20241119	164700	689314638	1930	1930	1930	1930	0
225	20241119	164600	689314638	1930	1930	1930	1930	0
226	20241119	164500	689314638	1930	1930	1930	1930	0
227	20241119	164400	689314638	1930	1930	1930	1930	0
228	20241119	164300	689314638	1930	1930	1930	1930	0
229	20241119	164200	689314638	1930	1930	1930	1930	0
230	20241119	164100	689314638	1930	1930	1930	1930	0
231	20241119	164000	689314638	1930	1930	1930	1930	0
232	20241119	163900	689314638	1930	1930	1930	1930	0
233	20241119	163800	689314638	1930	1930	1930	1930	0
234	20241119	163700	689314638	1930	1930	1930	1930	0
235	20241119	163600	689314638	1930	1930	1930	1930	0
236	20241119	163500	689314638	1930	1930	1930	1930	0
237	20241119	163400	689314638	1930	1930	1930	1930	0
238	20241119	163300	689314638	1930	1930	1930	1930	0
239	20241119	163200	689314638	1930	1930	1930	1930	0
240	20241119	163100	689314638	1930	1930	1930	1930	0
241	20241119	163000	689314638	1930	1930	1930	1930	0
242	20241119	162900	689314638	1930	1930	1930	1930	5241
243	20241119	162800	689314638	1930	1930	1930	1930	0
244	20241119	162700	689314638	1930	1930	1930	1930	0
245	20241119	162600	689314638	1930	1930	1930	1930	0
246	20241119	162500	689314638	1930	1930	1930	1930	0
247	20241119	162400	689314638	1930	1930	1930	1930	0
248	20241119	162300	689314638	1930	1930	1930	1930	0
249	20241119	162200	689314638	1930	1930	1930	1930	0
250	20241119	162100	689314638	1930	1930	1930	1930	0
251	20241119	162000	689314638	1930	1930	1930	1930	0
252	20241119	161900	689314638	1930	1930	1930	1930	0
253	20241119	161800	689314638	1930	1930	1930	1930	0
254	20241119	161700	689314638	1930	1930	1930	1930	0
255	20241119	161600	689314638	1930	1930	1930	1930	0
256	20241119	161500	689314638	1930	1930	1930	1930	0
257	20241119	161400	689314638	1930	1930	1930	1930	0
258	20241119	161300	689314638	1930	1930	1930	1930	0
259	20241119	161200	689314638	1930	1930	1930	1930	0
260	20241119	161100	689314638	1930	1930	1930	1930	0
261	20241119	161000	689314638	1930	1930	1930	1930	0
262	20241119	160900	689314638	1930	1930	1930	1930	0
263	20241119	160800	689314638	1930	1930	1930	1930	0
264	20241119	160700	689314638	1930	1930	1930	1930	0
265	20241119	160600	689314638	1930	1930	1930	1930	0
266	20241119	160500	689314638	1930	1930	1930	1930	0
267	20241119	160400	689314638	1930	1930	1930	1930	0
268	20241119	160300	689314638	1930	1930	1930	1930	0
269	20241119	160200	689314638	1930	1930	1930	1930	0
270	20241119	160100	689314638	1930	1930	1930	1930	0
271	20241119	160000	689314638	1930	1930	1930	1930	0
272	20241119	155900	689314638	1930	1930	1930	1930	5241
273	20241119	155800	689314638	1930	1930	1930	1930	0
274	20241119	155700	689314638	1930	1930	1930	1930	0
275	20241119	155600	689314638	1930	1930	1930	1930	0
276	20241119	155500	689314638	1930	1930	1930	1930	0
277	20241119	155400	689314638	1930	1930	1930	1930	0
278	20241119	155300	689314638	1930	1930	1930	1930	0
279	20241119	155200	689314638	1930	1930	1930	1930	0
280	20241119	155100	689314638	1930	1930	1930	1930	0
281	20241119	155000	689314638	1930	1930	1930	1930	0
282	20241119	154900	689314638	1930	1930	1930	1930	0
283	20241119	154800	689314638	1930	1930	1930	1930	0
284	20241119	154700	689314638	1930	1930	1930	1930	0
285	20241119	154600	689314638	1930	1930	1930	1930	0
286	20241119	154500	689314638	1930	1930	1930	1930	0
287	20241119	154400	689314638	1930	1930	1930	1930	0
288	20241119	154300	689314638	1930	1930	1930	1930	0
289	20241119	154200	689314638	1930	1930	1930	1930	0
290	20241119	154100	689314638	1930	1930	1930	1930	0
291	20241119	154000	689314638	1930	1930	1930	1930	0
292	20241119	153900	689314638	1930	1930	1930	1930	0
293	20241119	153800	689314638	1930	1930	1930	1930	0
294	20241119	153700	689314638	1930	1930	1930	1930	0
295	20241119	153600	689314638	1930	1930	1930	1930	0
296	20241119	153500	689314638	1930	1930	1930	1930	0
297	20241119	153400	689314638	1930	1930	1930	1930	0
298	20241119	153300	689314638	1930	1930	1930	1930	0
299	20241119	153200	689314638	1930	1930	1930	1930	0
300	20241119	153100	689314638	1930	1930	1930	1930	0
301	20241119	153000	689314638	1930	1930	1930	1930	5241
302	20241119	152900	679199508	1930	1930	1930	1930	0
303	20241119	152800	679199508	1930	1930	1930	1930	0
304	20241119	152700	679199508	1930	1930	1930	1930	0
305	20241119	152600	679199508	1930	1930	1930	1930	0
306	20241119	152500	679199508	1930	1930	1930	1930	0
307	20241119	152400	679199508	1930	1930	1930	1930	0
308	20241119	152300	679199508	1930	1930	1930	1930	0
309	20241119	152200	679199508	1930	1930	1930	1930	0
310	20241119	152100	679199508	1930	1930	1930	1930	0
311	20241119	152000	679199508	1930	1930	1930	1930	0
312	20241119	151900	679199508	1930	1932	1932	1928	3377
313	20241119	151800	672678287	1932	1935	1935	1932	1021
314	20241119	151700	670704874	1935	1936	1936	1932	3669
315	20241119	151600	663611010	1936	1938	1938	1936	1500
316	20241119	151500	660706073	1938	1939	1939	1937	509
317	20241119	151400	659719776	1945	1945	1945	1945	1
318	20241119	151300	659717831	1939	1939	1939	1939	200
319	20241119	151200	659330031	1939	1939	1939	1939	85
320	20241119	151100	659165216	1949	1949	1949	1949	0
321	20241119	151000	659165216	1949	1949	1949	1949	0
322	20241119	150900	659165216	1949	1949	1949	1949	0
323	20241119	150800	659165216	1949	1949	1949	1949	0
324	20241119	150700	659165216	1949	1949	1949	1949	0
325	20241119	150600	659165216	1949	1949	1949	1949	0
326	20241119	150500	659165216	1949	1943	1949	1943	119
327	20241119	150400	658933993	1937	1937	1937	1937	0
328	20241119	150300	658933993	1937	1937	1937	1937	0
329	20241119	150200	658933993	1937	1937	1937	1937	0
330	20241119	150100	658933993	1937	1937	1937	1937	0
331	20241119	150000	658933993	1937	1936	1937	1936	649
332	20241119	145900	657676897	1936	1936	1936	1936	850
333	20241119	145800	656031297	1936	1936	1936	1936	0
334	20241119	145700	656031297	1936	1935	1936	1935	510
335	20241119	145600	655044085	1935	1935	1935	1935	294
336	20241119	145500	654475195	1935	1928	1935	1928	2991
337	20241119	145400	648708540	1936	1936	1936	1936	0
338	20241119	145300	648708540	1936	1936	1936	1936	0
339	20241119	145200	648708540	1936	1936	1936	1936	0
340	20241119	145100	648708540	1936	1936	1936	1936	0
341	20241119	145000	648708540	1936	1936	1936	1936	0
342	20241119	144900	648708540	1936	1936	1936	1936	5
343	20241119	144800	648698860	1937	1937	1937	1937	0
344	20241119	144700	648698860	1937	1937	1937	1937	4
345	20241119	144600	648691112	1925	1933	1933	1925	5132
346	20241119	144500	638794022	1933	1933	1933	1933	0
347	20241119	144400	638794022	1933	1932	1933	1932	768
348	20241119	144300	637309941	1933	1933	1933	1933	400
349	20241119	144200	636536741	1933	1933	1933	1933	0
350	20241119	144100	636536741	1933	1940	1940	1933	8
351	20241119	144000	636521249	1932	1932	1932	1932	0
352	20241119	143900	636521249	1932	1932	1932	1932	0
353	20241119	143800	636521249	1932	1933	1933	1932	732
354	20241119	143700	635106635	1933	1933	1933	1933	171
355	20241119	143600	634776092	1933	1933	1933	1933	500
356	20241119	143500	633809592	1933	1933	1933	1933	500
357	20241119	143400	632843092	1933	1933	1933	1933	0
358	20241119	143300	632843092	1933	1941	1941	1933	141
359	20241119	143200	632569651	1942	1942	1942	1942	0
360	20241119	143100	632569651	1942	1942	1942	1942	0
361	20241119	143000	632569651	1942	1933	1942	1933	2213
362	20241119	142900	628291835	1934	1933	1934	1933	1119
363	20241119	142800	626127792	1942	1942	1942	1942	10
364	20241119	142700	626108372	1942	1942	1942	1942	0
365	20241119	142600	626108372	1942	1941	1942	1933	1872
366	20241119	142500	622489716	1933	1933	1933	1933	10
367	20241119	142400	622470386	1933	1934	1935	1933	1158
368	20241119	142300	620231417	1946	1946	1946	1946	0
369	20241119	142200	620231417	1946	1946	1946	1946	0
370	20241119	142100	620231417	1946	1937	1946	1937	446
371	20241119	142000	619367104	1940	1940	1940	1940	0
372	20241119	141900	619367104	1940	1940	1940	1940	60
373	20241119	141800	619250704	1931	1931	1931	1931	0
374	20241119	141700	619250704	1931	1937	1937	1931	1128
375	20241119	141600	617069798	1937	1933	1937	1933	53
376	20241119	141500	616967141	1933	1933	1935	1933	1306
377	20241119	141400	614440973	1933	1941	1941	1931	7307
378	20241119	141300	600302879	1941	1956	1967	1940	19515
379	20241119	141200	562285922	1960	1976	1976	1959	1431
380	20241119	141100	559473406	1976	1980	1985	1964	6417
381	20241119	141000	546841001	1981	1956	2030	1956	51334
382	20241119	140900	444296290	1956	1942	1956	1942	241
383	20241119	140800	443828254	1942	1943	1943	1942	80
384	20241119	140700	443672847	1941	1960	1962	1941	745
385	20241119	140600	442212450	1950	1950	1955	1950	2327
386	20241119	140500	437669486	1928	1952	1952	1928	454
387	20241119	140400	436790850	1952	1952	1952	1952	52
388	20241119	140300	436689346	1952	1950	1952	1950	1000
389	20241119	140200	434738214	1953	1953	1953	1953	11
390	20241119	140100	434716731	1954	1953	1954	1953	12
391	20241119	140000	434693293	1953	1949	1953	1949	1072
392	20241119	135900	432601805	1938	1938	1938	1938	0
393	20241119	135800	432601805	1938	1938	1938	1938	0
394	20241119	135700	432601805	1938	1950	1950	1938	500
395	20241119	135600	431632696	1955	1943	1955	1943	1208
396	20241119	135500	429279612	1941	1932	1941	1932	1758
397	20241119	135400	425871009	1926	1926	1926	1926	16540
398	20241119	135300	394014969	1926	1928	1928	1926	3000
399	20241119	135200	388235090	1928	1928	1928	1928	0
400	20241119	135100	388235090	1928	1928	1928	1928	0
401	20241119	135000	388235090	1928	1928	1928	1928	1
402	20241119	134900	388233162	1927	1927	1927	1927	0
403	20241119	134800	388233162	1927	1927	1927	1927	0
404	20241119	134700	388233162	1927	1927	1927	1927	0
405	20241119	134600	388233162	1927	1927	1927	1927	54
406	20241119	134500	388129104	1927	1927	1927	1927	0
407	20241119	134400	388129104	1927	1927	1927	1927	146
408	20241119	134300	387847762	1925	1925	1925	1925	0
409	20241119	134200	387847762	1925	1925	1925	1925	0
410	20241119	134100	387847762	1925	1925	1925	1925	0
411	20241119	134000	387847762	1925	1925	1925	1925	0
412	20241119	133900	387847762	1925	1925	1925	1925	0
413	20241119	133800	387847762	1925	1926	1926	1925	1127
414	20241119	133700	385678279	1926	1926	1926	1926	0
415	20241119	133600	385678279	1926	1926	1926	1926	2
416	20241119	133500	385674427	1932	1932	1932	1932	1
417	20241119	133400	385672495	1923	1923	1923	1923	0
418	20241119	133300	385672495	1923	1923	1923	1923	0
419	20241119	133200	385672495	1923	1923	1923	1923	0
420	20241119	133100	385672495	1923	1923	1923	1923	0
421	20241119	133000	385672495	1923	1923	1923	1923	0
422	20241119	132900	385672495	1923	1923	1923	1923	0
423	20241119	132800	385672495	1923	1923	1923	1923	0
424	20241119	132700	385672495	1923	1925	1925	1923	1940
425	20241119	132600	381941029	1924	1930	1930	1924	1916
426	20241119	132500	378251083	1930	1930	1930	1930	100
427	20241119	132400	378058083	1938	1938	1938	1938	0
428	20241119	132300	378058083	1938	1938	1938	1938	595
429	20241119	132200	376904973	1938	1938	1938	1938	1
430	20241119	132100	376903035	1930	1930	1930	1930	300
431	20241119	132000	376324035	1939	1939	1939	1939	0
432	20241119	131900	376324035	1939	1939	1939	1939	1
433	20241119	131800	376322096	1938	1938	1938	1926	1369
434	20241119	131700	373680494	1926	1927	1927	1926	1000
435	20241119	131600	371754249	1936	1935	1936	1935	1011
436	20241119	131500	369797955	1935	1935	1935	1935	2756
437	20241119	131400	364465095	1938	1935	1938	1935	932
438	20241119	131300	362661311	1936	1936	1936	1936	0
439	20241119	131200	362661311	1936	1935	1936	1935	120
440	20241119	131100	362429099	1935	1934	1935	1934	509
441	20241119	131000	361444662	1934	1933	1934	1933	186
442	20241119	130900	361085038	1922	1922	1922	1922	0
443	20241119	130800	361085038	1922	1931	1933	1922	989
444	20241119	130700	359174761	1931	1930	1931	1930	155
445	20241119	130600	358875539	1930	1930	1930	1930	25
446	20241119	130500	358827289	1930	1930	1930	1930	2
447	20241119	130400	358823429	1930	1930	1930	1930	0
448	20241119	130300	358823429	1930	1930	1930	1930	0
449	20241119	130200	358823429	1930	1930	1930	1930	0
450	20241119	130100	358823429	1930	1930	1930	1930	200
451	20241119	130000	358437429	1930	1928	1930	1928	550
452	20241119	125900	357376090	1928	1928	1928	1928	50
453	20241119	125800	357279690	1927	1927	1927	1927	53
454	20241119	125700	357177559	1922	1922	1922	1922	2302
455	20241119	125600	352753115	1922	1922	1922	1922	170
456	20241119	125500	352426375	1921	1921	1921	1921	0
457	20241119	125400	352426375	1921	1921	1921	1921	841
458	20241119	125300	350810814	1928	1928	1928	1928	0
459	20241119	125200	350810814	1928	1927	1928	1927	1296
460	20241119	125100	348312261	1928	1928	1928	1928	0
461	20241119	125000	348312261	1928	1928	1928	1928	0
462	20241119	124900	348312261	1928	1928	1928	1928	1
463	20241119	124800	348310333	1915	1915	1915	1915	0
464	20241119	124700	348310333	1915	1915	1915	1915	0
465	20241119	124600	348310333	1915	1915	1915	1915	0
466	20241119	124500	348310333	1915	1915	1915	1915	0
467	20241119	124400	348310333	1915	1915	1915	1915	0
468	20241119	124300	348310333	1915	1915	1915	1915	2834
469	20241119	124200	342883223	1912	1914	1914	1912	2167
470	20241119	124100	338738902	1915	1916	1917	1915	944
471	20241119	124000	336930798	1915	1915	1915	1915	850
472	20241119	123900	335303048	1915	1916	1916	1914	764
473	20241119	123800	333839779	1917	1917	1917	1917	36
474	20241119	123700	333770767	1929	1929	1929	1929	20
475	20241119	123600	333732187	1930	1930	1930	1930	100
476	20241119	123500	333539187	1933	1933	1933	1933	0
477	20241119	123400	333539187	1933	1933	1933	1933	0
478	20241119	123300	333539187	1933	1933	1933	1933	10
479	20241119	123200	333519857	1934	1934	1934	1934	0
480	20241119	123100	333519857	1934	1934	1934	1934	0
481	20241119	123000	333519857	1934	1934	1934	1934	0
482	20241119	122900	333519857	1934	1917	1934	1917	105
483	20241119	122800	333318478	1917	1916	1917	1916	2762
484	20241119	122700	328023737	1917	1917	1918	1917	229
485	20241119	122600	327584730	1917	1919	1919	1917	40
486	20241119	122500	327508001	1918	1918	1918	1918	0
487	20241119	122400	327508001	1918	1918	1918	1918	0
488	20241119	122300	327508001	1918	1920	1920	1918	2558
489	20241119	122200	322601752	1920	1930	1930	1920	12793
490	20241119	122100	297986949	1929	1929	1929	1929	0
491	20241119	122000	297986949	1929	1929	1929	1929	0
492	20241119	121900	297986949	1929	1929	1929	1929	0
493	20241119	121800	297986949	1929	1929	1929	1929	0
494	20241119	121700	297986949	1929	1929	1929	1929	0
495	20241119	121600	297986949	1929	1930	1930	1929	1064
496	20241119	121500	295934458	1930	1930	1930	1930	4
497	20241119	121400	295926738	1930	1930	1930	1930	0
498	20241119	121300	295926738	1930	1930	1930	1930	0
499	20241119	121200	295926738	1930	1930	1930	1930	0
500	20241119	121100	295926738	1930	1930	1930	1930	967
501	20241119	121000	294060428	1929	1929	1929	1929	0
502	20241119	120900	294060428	1929	1929	1929	1929	0
503	20241119	120800	294060428	1929	1929	1929	1929	0
504	20241119	120700	294060428	1929	1929	1929	1929	0
505	20241119	120600	294060428	1929	1929	1929	1929	0
506	20241119	120500	294060428	1929	1929	1929	1929	0
507	20241119	120400	294060428	1929	1929	1929	1929	0
508	20241119	120300	294060428	1929	1929	1929	1929	0
509	20241119	120200	294060428	1929	1929	1929	1929	0
510	20241119	120100	294060428	1929	1929	1929	1929	0
511	20241119	120000	294060428	1929	1929	1929	1929	0
512	20241119	115900	294060428	1929	1929	1929	1929	488
513	20241119	115800	293119076	1929	1929	1929	1929	5
514	20241119	115700	293109431	1943	1943	1943	1943	0
515	20241119	115600	293109431	1943	1930	1943	1930	1154
516	20241119	115500	290869735	1930	1930	1930	1929	70
517	20241119	115400	290734685	1929	1929	1929	1929	68
518	20241119	115300	290603513	1930	1931	1931	1930	1389
519	20241119	115200	287922733	1930	1930	1930	1930	0
520	20241119	115100	287922733	1930	1930	1930	1930	0
521	20241119	115000	287922733	1930	1940	1940	1930	1071
522	20241119	114900	285855641	1940	1940	1940	1940	4
523	20241119	114800	285847881	1942	1942	1942	1942	11
524	20241119	114700	285826519	1942	1942	1942	1942	0
525	20241119	114600	285826519	1942	1942	1942	1942	0
526	20241119	114500	285826519	1942	1942	1942	1942	0
527	20241119	114400	285826519	1942	1942	1942	1942	0
528	20241119	114300	285826519	1942	1942	1942	1942	0
529	20241119	114200	285826519	1942	1942	1942	1942	0
530	20241119	114100	285826519	1942	1942	1942	1942	11
531	20241119	114000	285805157	1942	1942	1942	1942	1
532	20241119	113900	285803215	1942	1942	1942	1942	0
533	20241119	113800	285803215	1942	1942	1942	1942	500
534	20241119	113700	284832215	1942	1942	1942	1942	0
535	20241119	113600	284832215	1942	1942	1942	1942	0
536	20241119	113500	284832215	1942	1942	1942	1942	0
537	20241119	113400	284832215	1942	1942	1942	1942	0
538	20241119	113300	284832215	1942	1942	1942	1942	0
539	20241119	113200	284832215	1942	1930	1942	1930	8
540	20241119	113100	284816715	1930	1930	1930	1930	0
541	20241119	113000	284816715	1930	1930	1930	1930	349
542	20241119	112900	284143145	1930	1930	1930	1930	0
543	20241119	112800	284143145	1930	1930	1930	1930	0
544	20241119	112700	284143145	1930	1930	1930	1930	0
545	20241119	112600	284143145	1930	1930	1930	1930	0
546	20241119	112500	284143145	1930	1930	1930	1930	140
547	20241119	112400	283872945	1943	1943	1943	1943	0
548	20241119	112300	283872945	1943	1943	1943	1943	0
549	20241119	112200	283872945	1943	1943	1943	1943	140
550	20241119	112100	283600925	1943	1943	1943	1943	0
551	20241119	112000	283600925	1943	1943	1943	1943	2
552	20241119	111900	283597039	1937	1937	1937	1937	0
553	20241119	111800	283597039	1937	1937	1937	1937	0
554	20241119	111700	283597039	1937	1937	1937	1937	0
555	20241119	111600	283597039	1937	1937	1937	1937	0
556	20241119	111500	283597039	1937	1937	1937	1937	0
557	20241119	111400	283597039	1937	1937	1937	1937	0
558	20241119	111300	283597039	1937	1937	1937	1937	0
559	20241119	111200	283597039	1937	1937	1937	1937	0
560	20241119	111100	283597039	1937	1937	1937	1937	51
561	20241119	111000	283498252	1937	1937	1937	1937	82
562	20241119	110900	283339418	1937	1937	1937	1937	677
563	20241119	110800	282028069	1937	1937	1937	1937	4000
564	20241119	110700	274280069	1937	1937	1937	1937	0
565	20241119	110600	274280069	1937	1937	1937	1937	11
566	20241119	110500	274258762	1926	1936	1936	1926	5011
567	20241119	110400	264602936	1936	1936	1936	1936	698
568	20241119	110300	263251608	1936	1936	1936	1936	1
569	20241119	110200	263249672	1930	1929	1930	1929	1552
570	20241119	110100	260255832	1929	1929	1929	1929	766
571	20241119	110000	258778218	1929	1929	1929	1929	621
572	20241119	105900	257580309	1926	1929	1929	1926	600
573	20241119	105800	256424649	1929	1929	1929	1929	0
574	20241119	105700	256424649	1929	1930	1930	1929	656
575	20241119	105600	255158573	1930	1934	1937	1930	2140
576	20241119	105500	251015860	1930	1930	1930	1930	0
577	20241119	105400	251015860	1930	1934	1934	1930	5336
578	20241119	105300	240711026	1935	1935	1935	1935	0
579	20241119	105200	240711026	1935	1939	1939	1935	15687
580	20241119	105100	210323774	1948	1948	1948	1948	0
581	20241119	105000	210323774	1948	1948	1948	1948	0
582	20241119	104900	210323774	1948	1948	1948	1937	2234
583	20241119	104800	205991003	1941	1946	1946	1941	7505
584	20241119	104700	191412725	1946	1949	1949	1946	3137
585	20241119	104600	185302103	1950	1950	1950	1950	1000
586	20241119	104500	183352103	1949	1950	1950	1949	6500
587	20241119	104400	170679603	1949	1951	1951	1949	8225
588	20241119	104300	154637876	1950	1950	1950	1950	0
589	20241119	104200	154637876	1950	1955	1961	1950	2550
590	20241119	104100	149662581	1962	1962	1962	1962	2
591	20241119	104000	149658657	1961	1961	1961	1961	20
592	20241119	103900	149619437	1963	1963	1963	1963	0
593	20241119	103800	149619437	1963	1963	1963	1963	0
594	20241119	103700	149619437	1963	1963	1963	1963	1
595	20241119	103600	149617474	1963	1963	1963	1963	0
596	20241119	103500	149617474	1963	1963	1963	1963	7
597	20241119	103400	149603733	1963	1963	1963	1963	7
598	20241119	103300	149589992	1963	1963	1963	1963	509
599	20241119	103200	148590825	1963	1963	1963	1963	7
600	20241119	103100	148577084	1949	1949	1949	1949	0
601	20241119	103000	148577084	1949	1950	1950	1949	520
602	20241119	102900	147563399	1959	1959	1959	1959	10
603	20241119	102800	147543809	1960	1960	1960	1960	0
604	20241119	102700	147543809	1960	1960	1960	1960	0
605	20241119	102600	147543809	1960	1960	1960	1960	5
606	20241119	102500	147534009	1961	1961	1961	1961	0
607	20241119	102400	147534009	1961	1961	1961	1961	4
608	20241119	102300	147526165	1950	1950	1950	1950	0
609	20241119	102200	147526165	1950	1950	1950	1950	0
610	20241119	102100	147526165	1950	1950	1950	1950	0
611	20241119	102000	147526165	1950	1962	1962	1950	27
612	20241119	101900	147473299	1964	1964	1964	1964	0
613	20241119	101800	147473299	1964	1964	1964	1964	21
614	20241119	101700	147432055	1964	1962	1964	1962	10
615	20241119	101600	147412427	1949	1949	1949	1949	4
616	20241119	101500	147404631	1963	1963	1963	1963	0
617	20241119	101400	147404631	1963	1949	1963	1948	201
618	20241119	101300	147013042	1948	1948	1948	1948	0
619	20241119	101200	147013042	1948	1948	1948	1948	4
620	20241119	101100	147005250	1948	1948	1948	1948	0
621	20241119	101000	147005250	1948	1948	1948	1948	0
622	20241119	100900	147005250	1948	1949	1949	1948	26
623	20241119	100800	146954592	1948	1948	1948	1948	0
624	20241119	100700	146954592	1948	1948	1948	1948	0
625	20241119	100600	146954592	1948	1948	1964	1948	692
626	20241119	100500	145606524	1948	1948	1948	1948	7
627	20241119	100400	145592888	1948	1948	1948	1948	44
628	20241119	100300	145507176	1948	1948	1948	1948	181
629	20241119	100200	145154588	1948	1948	1948	1948	189
630	20241119	100100	144786416	1961	1961	1961	1961	0
631	20241119	100000	144786416	1961	1953	1961	1953	340
632	20241119	095900	144122195	1953	1951	1953	1951	150
633	20241119	095800	143829345	1947	1947	1947	1947	23
634	20241119	095700	143784564	1947	1947	1947	1947	0
635	20241119	095600	143784564	1947	1947	1947	1947	600
636	20241119	095500	142616364	1947	1947	1947	1947	0
637	20241119	095400	142616364	1947	1947	1947	1947	52
638	20241119	095300	142515120	1947	1948	1948	1947	322
639	20241119	095200	141888176	1948	1950	1950	1948	411
640	20241119	095100	141087448	1950	1950	1950	1950	23
641	20241119	095000	141042598	1950	1950	1950	1950	0
642	20241119	094900	141042598	1950	1949	1950	1949	132
643	20241119	094800	140785276	1949	1949	1949	1949	10
644	20241119	094700	140765786	1948	1951	1951	1948	3013
645	20241119	094600	134893541	1951	1953	1953	1950	1554
646	20241119	094500	131861990	1951	1951	1951	1951	0
647	20241119	094400	131861990	1951	1952	1952	1951	1614
648	20241119	094300	128713056	1953	1954	1954	1953	450
649	20241119	094200	127834187	1954	1954	1954	1954	2
650	20241119	094100	127830279	1955	1960	1960	1955	529
651	20241119	094000	126796034	1955	1957	1960	1955	334
652	20241119	093900	126142570	1960	1960	1960	1960	60
653	20241119	093800	126024970	1960	1960	1960	1960	0
654	20241119	093700	126024970	1960	1962	1962	1960	4855
655	20241119	093600	116508502	1967	1967	1967	1967	12
656	20241119	093500	116484898	1968	1968	1968	1968	861
657	20241119	093400	114790450	1967	1979	1979	1967	1001
658	20241119	093300	112821465	1979	1979	1979	1979	0
659	20241119	093200	112821465	1979	1975	1979	1975	350
660	20241119	093100	112129015	1975	1979	1979	1975	80
661	20241119	093000	111970895	1967	1967	1967	1967	190
662	20241119	092900	111597165	1967	1967	1967	1967	1245
663	20241119	092800	109148250	1968	1969	1969	1963	2858
664	20241119	092700	103530522	1969	1969	1969	1969	100
665	20241119	092600	103333622	1969	1969	1970	1969	1491
666	20241119	092500	100397593	1982	1972	1982	1969	503
667	20241119	092400	99407067	1969	1972	1972	1969	538
668	20241119	092300	98347742	1969	1969	1969	1969	0
669	20241119	092200	98347742	1969	1979	1979	1969	2628
670	20241119	092100	93156757	1984	1984	1984	1984	500
671	20241119	092000	92164757	1985	1985	1990	1985	1403
672	20241119	091900	89374457	1984	1980	1984	1980	452
673	20241119	091800	88478089	1979	1968	1979	1968	3283
674	20241119	091700	81998827	1967	1967	1967	1967	353
675	20241119	091600	81304476	1969	1967	1969	1967	115
676	20241119	091500	81078164	1967	1965	1967	1965	1453
677	20241119	091400	78220878	1951	1951	1951	1951	0
678	20241119	091300	78220878	1951	1967	1967	1951	5
679	20241119	091200	78211059	1966	1960	1966	1960	200
680	20241119	091100	77818459	1949	1949	1949	1949	0
681	20241119	091000	77818459	1949	1952	1952	1949	5195
682	20241119	090900	67686265	1951	1953	1953	1951	200
683	20241119	090800	67295947	1949	1949	1949	1949	0
684	20241119	090700	67295947	1949	1949	1949	1949	0
685	20241119	090600	67295947	1949	1949	1949	1949	0
686	20241119	090500	67295947	1949	1955	1973	1949	5012
687	20241119	090400	57515283	1956	1962	1962	1956	3906
688	20241119	090300	49860539	1959	1961	1961	1959	722
689	20241119	090200	48446139	1962	1962	1962	1962	685
690	20241119	090100	47102169	1962	1962	1962	1962	2000
691	20241119	090000	43178169	1957	1976	1989	1957	21931