KissMeData/347770/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	211200	34688368	1920	1920	1920	1920	1030
3	20241122	211100	34688368	1920	1920	1920	1920	0
4	20241122	211000	34688368	1920	1920	1920	1920	0
5	20241122	210900	34688368	1920	1920	1920	1920	0
6	20241122	210800	34688368	1920	1920	1920	1920	0
7	20241122	210700	34688368	1920	1920	1920	1920	0
8	20241122	210600	34688368	1920	1920	1920	1920	0
9	20241122	210500	34688368	1920	1920	1920	1920	0
10	20241122	210400	34688368	1920	1920	1920	1920	0
11	20241122	210300	34688368	1920	1920	1920	1920	0
12	20241122	210200	34688368	1920	1920	1920	1920	0
13	20241122	210100	34688368	1920	1920	1920	1920	0
14	20241122	210000	34688368	1920	1920	1920	1920	0
15	20241122	205900	34688368	1920	1920	1920	1920	0
16	20241122	205800	34688368	1920	1920	1920	1920	0
17	20241122	205700	34688368	1920	1920	1920	1920	0
18	20241122	205600	34688368	1920	1920	1920	1920	0
19	20241122	205500	34688368	1920	1920	1920	1920	0
20	20241122	205400	34688368	1920	1920	1920	1920	0
21	20241122	205300	34688368	1920	1920	1920	1920	0
22	20241122	205200	34688368	1920	1920	1920	1920	0
23	20241122	205100	34688368	1920	1920	1920	1920	0
24	20241122	205000	34688368	1920	1920	1920	1920	0
25	20241122	204900	34688368	1920	1920	1920	1920	0
26	20241122	204800	34688368	1920	1920	1920	1920	0
27	20241122	204700	34688368	1920	1920	1920	1920	0
28	20241122	204600	34688368	1920	1920	1920	1920	0
29	20241122	204500	34688368	1920	1920	1920	1920	0
30	20241122	204400	34688368	1920	1920	1920	1920	0
31	20241122	204300	34688368	1920	1920	1920	1920	0
32	20241122	204200	34688368	1920	1920	1920	1920	1030
33	20241122	204100	34688368	1920	1920	1920	1920	0
34	20241122	204000	34688368	1920	1920	1920	1920	0
35	20241122	203900	34688368	1920	1920	1920	1920	0
36	20241122	203800	34688368	1920	1920	1920	1920	0
37	20241122	203700	34688368	1920	1920	1920	1920	0
38	20241122	203600	34688368	1920	1920	1920	1920	0
39	20241122	203500	34688368	1920	1920	1920	1920	0
40	20241122	203400	34688368	1920	1920	1920	1920	0
41	20241122	203300	34688368	1920	1920	1920	1920	0
42	20241122	203200	34688368	1920	1920	1920	1920	0
43	20241122	203100	34688368	1920	1920	1920	1920	0
44	20241122	203000	34688368	1920	1920	1920	1920	0
45	20241122	202900	34688368	1920	1920	1920	1920	0
46	20241122	202800	34688368	1920	1920	1920	1920	0
47	20241122	202700	34688368	1920	1920	1920	1920	0
48	20241122	202600	34688368	1920	1920	1920	1920	0
49	20241122	202500	34688368	1920	1920	1920	1920	0
50	20241122	202400	34688368	1920	1920	1920	1920	0
51	20241122	202300	34688368	1920	1920	1920	1920	0
52	20241122	202200	34688368	1920	1920	1920	1920	0
53	20241122	202100	34688368	1920	1920	1920	1920	0
54	20241122	202000	34688368	1920	1920	1920	1920	0
55	20241122	201900	34688368	1920	1920	1920	1920	0
56	20241122	201800	34688368	1920	1920	1920	1920	0
57	20241122	201700	34688368	1920	1920	1920	1920	0
58	20241122	201600	34688368	1920	1920	1920	1920	0
59	20241122	201500	34688368	1920	1920	1920	1920	0
60	20241122	201400	34688368	1920	1920	1920	1920	0
61	20241122	201300	34688368	1920	1920	1920	1920	0
62	20241122	201200	34688368	1920	1920	1920	1920	1030
63	20241122	201100	34688368	1920	1920	1920	1920	0
64	20241122	201000	34688368	1920	1920	1920	1920	0
65	20241122	200900	34688368	1920	1920	1920	1920	0
66	20241122	200800	34688368	1920	1920	1920	1920	0
67	20241122	200700	34688368	1920	1920	1920	1920	0
68	20241122	200600	34688368	1920	1920	1920	1920	0
69	20241122	200500	34688368	1920	1920	1920	1920	0
70	20241122	200400	34688368	1920	1920	1920	1920	0
71	20241122	200300	34688368	1920	1920	1920	1920	0
72	20241122	200200	34688368	1920	1920	1920	1920	0
73	20241122	200100	34688368	1920	1920	1920	1920	0
74	20241122	200000	34688368	1920	1920	1920	1920	0
75	20241122	195900	34688368	1920	1920	1920	1920	0
76	20241122	195800	34688368	1920	1920	1920	1920	0
77	20241122	195700	34688368	1920	1920	1920	1920	0
78	20241122	195600	34688368	1920	1920	1920	1920	0
79	20241122	195500	34688368	1920	1920	1920	1920	0
80	20241122	195400	34688368	1920	1920	1920	1920	0
81	20241122	195300	34688368	1920	1920	1920	1920	0
82	20241122	195200	34688368	1920	1920	1920	1920	0
83	20241122	195100	34688368	1920	1920	1920	1920	0
84	20241122	195000	34688368	1920	1920	1920	1920	0
85	20241122	194900	34688368	1920	1920	1920	1920	0
86	20241122	194800	34688368	1920	1920	1920	1920	0
87	20241122	194700	34688368	1920	1920	1920	1920	0
88	20241122	194600	34688368	1920	1920	1920	1920	0
89	20241122	194500	34688368	1920	1920	1920	1920	0
90	20241122	194400	34688368	1920	1920	1920	1920	0
91	20241122	194300	34688368	1920	1920	1920	1920	0
92	20241122	194200	34688368	1920	1920	1920	1920	1030
93	20241122	194100	34688368	1920	1920	1920	1920	0
94	20241122	194000	34688368	1920	1920	1920	1920	0
95	20241122	193900	34688368	1920	1920	1920	1920	0
96	20241122	193800	34688368	1920	1920	1920	1920	0
97	20241122	193700	34688368	1920	1920	1920	1920	0
98	20241122	193600	34688368	1920	1920	1920	1920	0
99	20241122	193500	34688368	1920	1920	1920	1920	0
100	20241122	193400	34688368	1920	1920	1920	1920	0
101	20241122	193300	34688368	1920	1920	1920	1920	0
102	20241122	193200	34688368	1920	1920	1920	1920	0
103	20241122	193100	34688368	1920	1920	1920	1920	0
104	20241122	193000	34688368	1920	1920	1920	1920	0
105	20241122	192900	34688368	1920	1920	1920	1920	0
106	20241122	192800	34688368	1920	1920	1920	1920	0
107	20241122	192700	34688368	1920	1920	1920	1920	0
108	20241122	192600	34688368	1920	1920	1920	1920	0
109	20241122	192500	34688368	1920	1920	1920	1920	0
110	20241122	192400	34688368	1920	1920	1920	1920	0
111	20241122	192300	34688368	1920	1920	1920	1920	0
112	20241122	192200	34688368	1920	1920	1920	1920	0
113	20241122	192100	34688368	1920	1920	1920	1920	0
114	20241122	192000	34688368	1920	1920	1920	1920	0
115	20241122	191900	34688368	1920	1920	1920	1920	0
116	20241122	191800	34688368	1920	1920	1920	1920	0
117	20241122	191700	34688368	1920	1920	1920	1920	0
118	20241122	191600	34688368	1920	1920	1920	1920	0
119	20241122	191500	34688368	1920	1920	1920	1920	0
120	20241122	191400	34688368	1920	1920	1920	1920	0
121	20241122	191300	34688368	1920	1920	1920	1920	0
122	20241122	191200	34688368	1920	1920	1920	1920	1030
123	20241122	191100	34688368	1920	1920	1920	1920	0
124	20241122	191000	34688368	1920	1920	1920	1920	0
125	20241122	190900	34688368	1920	1920	1920	1920	0
126	20241122	190800	34688368	1920	1920	1920	1920	0
127	20241122	190700	34688368	1920	1920	1920	1920	0
128	20241122	190600	34688368	1920	1920	1920	1920	0
129	20241122	190500	34688368	1920	1920	1920	1920	0
130	20241122	190400	34688368	1920	1920	1920	1920	0
131	20241122	190300	34688368	1920	1920	1920	1920	0
132	20241122	190200	34688368	1920	1920	1920	1920	0
133	20241122	190100	34688368	1920	1920	1920	1920	0
134	20241122	190000	34688368	1920	1920	1920	1920	0
135	20241122	185900	34688368	1920	1920	1920	1920	0
136	20241122	185800	34688368	1920	1920	1920	1920	0
137	20241122	185700	34688368	1920	1920	1920	1920	0
138	20241122	185600	34688368	1920	1920	1920	1920	0
139	20241122	185500	34688368	1920	1920	1920	1920	0
140	20241122	185400	34688368	1920	1920	1920	1920	0
141	20241122	185300	34688368	1920	1920	1920	1920	0
142	20241122	185200	34688368	1920	1920	1920	1920	0
143	20241122	185100	34688368	1920	1920	1920	1920	0
144	20241122	185000	34688368	1920	1920	1920	1920	0
145	20241122	184900	34688368	1920	1920	1920	1920	0
146	20241122	184800	34688368	1920	1920	1920	1920	0
147	20241122	184700	34688368	1920	1920	1920	1920	0
148	20241122	184600	34688368	1920	1920	1920	1920	0
149	20241122	184500	34688368	1920	1920	1920	1920	0
150	20241122	184400	34688368	1920	1920	1920	1920	0
151	20241122	184300	34688368	1920	1920	1920	1920	0
152	20241122	184200	34688368	1920	1920	1920	1920	1030
153	20241122	184100	34688368	1920	1920	1920	1920	0
154	20241122	184000	34688368	1920	1920	1920	1920	0
155	20241122	183900	34688368	1920	1920	1920	1920	0
156	20241122	183800	34688368	1920	1920	1920	1920	0
157	20241122	183700	34688368	1920	1920	1920	1920	0
158	20241122	183600	34688368	1920	1920	1920	1920	0
159	20241122	183500	34688368	1920	1920	1920	1920	0
160	20241122	183400	34688368	1920	1920	1920	1920	0
161	20241122	183300	34688368	1920	1920	1920	1920	0
162	20241122	183200	34688368	1920	1920	1920	1920	0
163	20241122	183100	34688368	1920	1920	1920	1920	0
164	20241122	183000	34688368	1920	1920	1920	1920	0
165	20241122	182900	34688368	1920	1920	1920	1920	0
166	20241122	182800	34688368	1920	1920	1920	1920	0
167	20241122	182700	34688368	1920	1920	1920	1920	0
168	20241122	182600	34688368	1920	1920	1920	1920	0
169	20241122	182500	34688368	1920	1920	1920	1920	0
170	20241122	182400	34688368	1920	1920	1920	1920	0
171	20241122	182300	34688368	1920	1920	1920	1920	0
172	20241122	182200	34688368	1920	1920	1920	1920	0
173	20241122	182100	34688368	1920	1920	1920	1920	0
174	20241122	182000	34688368	1920	1920	1920	1920	0
175	20241122	181900	34688368	1920	1920	1920	1920	0
176	20241122	181800	34688368	1920	1920	1920	1920	0
177	20241122	181700	34688368	1920	1920	1920	1920	0
178	20241122	181600	34688368	1920	1920	1920	1920	0
179	20241122	181500	34688368	1920	1920	1920	1920	0
180	20241122	181400	34688368	1920	1920	1920	1920	0
181	20241122	181300	34688368	1920	1920	1920	1920	0
182	20241122	181200	34688368	1920	1920	1920	1920	1030
183	20241122	181100	34688368	1920	1920	1920	1920	0
184	20241122	181000	34688368	1920	1920	1920	1920	0
185	20241122	180900	34688368	1920	1920	1920	1920	0
186	20241122	180800	34688368	1920	1920	1920	1920	0
187	20241122	180700	34688368	1920	1920	1920	1920	0
188	20241122	180600	34688368	1920	1920	1920	1920	0
189	20241122	180500	34688368	1920	1920	1920	1920	0
190	20241122	180400	34688368	1920	1920	1920	1920	0
191	20241122	180300	34688368	1920	1920	1920	1920	0
192	20241122	180200	34688368	1920	1920	1920	1920	0
193	20241122	180100	34688368	1920	1920	1920	1920	0
194	20241122	180000	34688368	1920	1920	1920	1920	0
195	20241122	175900	34688368	1920	1920	1920	1920	0
196	20241122	175800	34688368	1920	1920	1920	1920	0
197	20241122	175700	34688368	1920	1920	1920	1920	0
198	20241122	175600	34688368	1920	1920	1920	1920	0
199	20241122	175500	34688368	1920	1920	1920	1920	0
200	20241122	175400	34688368	1920	1920	1920	1920	0
201	20241122	175300	34688368	1920	1920	1920	1920	0
202	20241122	175200	34688368	1920	1920	1920	1920	0
203	20241122	175100	34688368	1920	1920	1920	1920	0
204	20241122	175000	34688368	1920	1920	1920	1920	0
205	20241122	174900	34688368	1920	1920	1920	1920	0
206	20241122	174800	34688368	1920	1920	1920	1920	0
207	20241122	174700	34688368	1920	1920	1920	1920	0
208	20241122	174600	34688368	1920	1920	1920	1920	0
209	20241122	174500	34688368	1920	1920	1920	1920	0
210	20241122	174400	34688368	1920	1920	1920	1920	0
211	20241122	174300	34688368	1920	1920	1920	1920	0
212	20241122	174200	34688368	1920	1920	1920	1920	1030
213	20241122	174100	34688368	1920	1920	1920	1920	0
214	20241122	174000	34688368	1920	1920	1920	1920	0
215	20241122	173900	34688368	1920	1920	1920	1920	0
216	20241122	173800	34688368	1920	1920	1920	1920	0
217	20241122	173700	34688368	1920	1920	1920	1920	0
218	20241122	173600	34688368	1920	1920	1920	1920	0
219	20241122	173500	34688368	1920	1920	1920	1920	0
220	20241122	173400	34688368	1920	1920	1920	1920	0
221	20241122	173300	34688368	1920	1920	1920	1920	0
222	20241122	173200	34688368	1920	1920	1920	1920	0
223	20241122	173100	34688368	1920	1920	1920	1920	0
224	20241122	173000	34688368	1920	1920	1920	1920	0
225	20241122	172900	34688368	1920	1920	1920	1920	0
226	20241122	172800	34688368	1920	1920	1920	1920	0
227	20241122	172700	34688368	1920	1920	1920	1920	0
228	20241122	172600	34688368	1920	1920	1920	1920	0
229	20241122	172500	34688368	1920	1920	1920	1920	0
230	20241122	172400	34688368	1920	1920	1920	1920	0
231	20241122	172300	34688368	1920	1920	1920	1920	0
232	20241122	172200	34688368	1920	1920	1920	1920	0
233	20241122	172100	34688368	1920	1920	1920	1920	0
234	20241122	172000	34688368	1920	1920	1920	1920	0
235	20241122	171900	34688368	1920	1920	1920	1920	0
236	20241122	171800	34688368	1920	1920	1920	1920	0
237	20241122	171700	34688368	1920	1920	1920	1920	0
238	20241122	171600	34688368	1920	1920	1920	1920	0
239	20241122	171500	34688368	1920	1920	1920	1920	0
240	20241122	171400	34688368	1920	1920	1920	1920	0
241	20241122	171300	34688368	1920	1920	1920	1920	0
242	20241122	171200	34688368	1920	1920	1920	1920	1030
243	20241122	171100	34688368	1920	1920	1920	1920	0
244	20241122	171000	34688368	1920	1920	1920	1920	0
245	20241122	170900	34688368	1920	1920	1920	1920	0
246	20241122	170800	34688368	1920	1920	1920	1920	0
247	20241122	170700	34688368	1920	1920	1920	1920	0
248	20241122	170600	34688368	1920	1920	1920	1920	0
249	20241122	170500	34688368	1920	1920	1920	1920	0
250	20241122	170400	34688368	1920	1920	1920	1920	0
251	20241122	170300	34688368	1920	1920	1920	1920	0
252	20241122	170200	34688368	1920	1920	1920	1920	0
253	20241122	170100	34688368	1920	1920	1920	1920	0
254	20241122	170000	34688368	1920	1920	1920	1920	0
255	20241122	165900	34688368	1920	1920	1920	1920	0
256	20241122	165800	34688368	1920	1920	1920	1920	0
257	20241122	165700	34688368	1920	1920	1920	1920	0
258	20241122	165600	34688368	1920	1920	1920	1920	0
259	20241122	165500	34688368	1920	1920	1920	1920	0
260	20241122	165400	34688368	1920	1920	1920	1920	0
261	20241122	165300	34688368	1920	1920	1920	1920	0
262	20241122	165200	34688368	1920	1920	1920	1920	0
263	20241122	165100	34688368	1920	1920	1920	1920	0
264	20241122	165000	34688368	1920	1920	1920	1920	0
265	20241122	164900	34688368	1920	1920	1920	1920	0
266	20241122	164800	34688368	1920	1920	1920	1920	0
267	20241122	164700	34688368	1920	1920	1920	1920	0
268	20241122	164600	34688368	1920	1920	1920	1920	0
269	20241122	164500	34688368	1920	1920	1920	1920	0
270	20241122	164400	34688368	1920	1920	1920	1920	0
271	20241122	164300	34688368	1920	1920	1920	1920	0
272	20241122	164200	34688368	1920	1920	1920	1920	1030
273	20241122	164100	34688368	1920	1920	1920	1920	0
274	20241122	164000	34688368	1920	1920	1920	1920	0
275	20241122	163900	34688368	1920	1920	1920	1920	0
276	20241122	163800	34688368	1920	1920	1920	1920	0
277	20241122	163700	34688368	1920	1920	1920	1920	0
278	20241122	163600	34688368	1920	1920	1920	1920	0
279	20241122	163500	34688368	1920	1920	1920	1920	0
280	20241122	163400	34688368	1920	1920	1920	1920	0
281	20241122	163300	34688368	1920	1920	1920	1920	0
282	20241122	163200	34688368	1920	1920	1920	1920	0
283	20241122	163100	34688368	1920	1920	1920	1920	0
284	20241122	163000	34688368	1920	1920	1920	1920	0
285	20241122	162900	34688368	1920	1920	1920	1920	0
286	20241122	162800	34688368	1920	1920	1920	1920	0
287	20241122	162700	34688368	1920	1920	1920	1920	0
288	20241122	162600	34688368	1920	1920	1920	1920	0
289	20241122	162500	34688368	1920	1920	1920	1920	0
290	20241122	162400	34688368	1920	1920	1920	1920	0
291	20241122	162300	34688368	1920	1920	1920	1920	0
292	20241122	162200	34688368	1920	1920	1920	1920	0
293	20241122	162100	34688368	1920	1920	1920	1920	0
294	20241122	162000	34688368	1920	1920	1920	1920	0
295	20241122	161900	34688368	1920	1920	1920	1920	0
296	20241122	161800	34688368	1920	1920	1920	1920	0
297	20241122	161700	34688368	1920	1920	1920	1920	0
298	20241122	161600	34688368	1920	1920	1920	1920	0
299	20241122	161500	34688368	1920	1920	1920	1920	0
300	20241122	161400	34688368	1920	1920	1920	1920	0
301	20241122	161300	34688368	1920	1920	1920	1920	0
302	20241122	161200	34688368	1920	1920	1920	1920	1030
303	20241122	161100	34688368	1920	1920	1920	1920	0
304	20241122	161000	34688368	1920	1920	1920	1920	0
305	20241122	160900	34688368	1920	1920	1920	1920	0
306	20241122	160800	34688368	1920	1920	1920	1920	0
307	20241122	160700	34688368	1920	1920	1920	1920	0
308	20241122	160600	34688368	1920	1920	1920	1920	0
309	20241122	160500	34688368	1920	1920	1920	1920	0
310	20241122	160400	34688368	1920	1920	1920	1920	0
311	20241122	160300	34688368	1920	1920	1920	1920	0
312	20241122	160200	34688368	1920	1920	1920	1920	0
313	20241122	160100	34688368	1920	1920	1920	1920	0
314	20241122	160000	34688368	1920	1920	1920	1920	0
315	20241122	155900	34688368	1920	1920	1920	1920	0
316	20241122	155800	34688368	1920	1920	1920	1920	0
317	20241122	155700	34688368	1920	1920	1920	1920	0
318	20241122	155600	34688368	1920	1920	1920	1920	0
319	20241122	155500	34688368	1920	1920	1920	1920	0
320	20241122	155400	34688368	1920	1920	1920	1920	0
321	20241122	155300	34688368	1920	1920	1920	1920	0
322	20241122	155200	34688368	1920	1920	1920	1920	0
323	20241122	155100	34688368	1920	1920	1920	1920	0
324	20241122	155000	34688368	1920	1920	1920	1920	0
325	20241122	154900	34688368	1920	1920	1920	1920	0
326	20241122	154800	34688368	1920	1920	1920	1920	0
327	20241122	154700	34688368	1920	1920	1920	1920	0
328	20241122	154600	34688368	1920	1920	1920	1920	0
329	20241122	154500	34688368	1920	1920	1920	1920	0
330	20241122	154400	34688368	1920	1920	1920	1920	0
331	20241122	154300	34688368	1920	1920	1920	1920	0
332	20241122	154200	34688368	1920	1920	1920	1920	1030
333	20241122	154100	34688368	1920	1920	1920	1920	0
334	20241122	154000	34688368	1920	1920	1920	1920	0
335	20241122	153900	34688368	1920	1920	1920	1920	0
336	20241122	153800	34688368	1920	1920	1920	1920	0
337	20241122	153700	34688368	1920	1920	1920	1920	0
338	20241122	153600	34688368	1920	1920	1920	1920	0
339	20241122	153500	34688368	1920	1920	1920	1920	0
340	20241122	153400	34688368	1920	1920	1920	1920	0
341	20241122	153300	34688368	1920	1920	1920	1920	0
342	20241122	153200	34688368	1920	1920	1920	1920	0
343	20241122	153100	34688368	1920	1920	1920	1920	0
344	20241122	153000	34688368	1920	1920	1920	1920	1030
345	20241122	152900	32710768	1935	1935	1935	1935	0
346	20241122	152800	32710768	1935	1935	1935	1935	0
347	20241122	152700	32710768	1935	1935	1935	1935	0
348	20241122	152600	32710768	1935	1935	1935	1935	0
349	20241122	152500	32710768	1935	1935	1935	1935	0
350	20241122	152400	32710768	1935	1935	1935	1935	0
351	20241122	152300	32710768	1935	1935	1935	1935	0
352	20241122	152200	32710768	1935	1935	1935	1935	0
353	20241122	152100	32710768	1935	1935	1935	1935	0
354	20241122	152000	32710768	1935	1935	1935	1935	0
355	20241122	151900	32710768	1935	1935	1935	1935	9
356	20241122	151800	32693353	1922	1922	1922	1922	0
357	20241122	151700	32693353	1922	1922	1922	1922	0
358	20241122	151600	32693353	1922	1922	1922	1922	1
359	20241122	151500	32691431	1935	1935	1935	1935	0
360	20241122	151400	32691431	1935	1935	1935	1935	0
361	20241122	151300	32691431	1935	1935	1935	1935	0
362	20241122	151200	32691431	1935	1935	1935	1935	5
363	20241122	151100	32681756	1935	1935	1935	1935	0
364	20241122	151000	32681756	1935	1935	1935	1935	0
365	20241122	150900	32681756	1935	1935	1935	1935	0
366	20241122	150800	32681756	1935	1935	1935	1935	18
367	20241122	150700	32646926	1935	1935	1935	1935	3
368	20241122	150600	32641121	1936	1936	1936	1936	0
369	20241122	150500	32641121	1936	1936	1936	1936	0
370	20241122	150400	32641121	1936	1936	1936	1936	0
371	20241122	150300	32641121	1936	1936	1936	1936	17
372	20241122	150200	32608209	1936	1936	1936	1936	0
373	20241122	150100	32608209	1936	1936	1936	1936	0
374	20241122	150000	32608209	1936	1936	1936	1936	0
375	20241122	145900	32608209	1936	1936	1936	1936	0
376	20241122	145800	32608209	1936	1936	1936	1936	0
377	20241122	145700	32608209	1936	1936	1936	1936	0
378	20241122	145600	32608209	1936	1936	1936	1936	0
379	20241122	145500	32608209	1936	1936	1936	1936	0
380	20241122	145400	32608209	1936	1936	1936	1936	0
381	20241122	145300	32608209	1936	1936	1936	1936	0
382	20241122	145200	32608209	1936	1936	1936	1936	0
383	20241122	145100	32608209	1936	1936	1936	1936	0
384	20241122	145000	32608209	1936	1936	1936	1936	1
385	20241122	144900	32606273	1920	1920	1920	1920	0
386	20241122	144800	32606273	1920	1920	1920	1920	0
387	20241122	144700	32606273	1920	1920	1920	1920	0
388	20241122	144600	32606273	1920	1936	1936	1920	1489
389	20241122	144500	29741097	1936	1936	1936	1936	0
390	20241122	144400	29741097	1936	1936	1936	1936	244
391	20241122	144300	29268713	1936	1936	1936	1936	0
392	20241122	144200	29268713	1936	1936	1936	1936	245
393	20241122	144100	28794393	1936	1936	1936	1936	0
394	20241122	144000	28794393	1936	1936	1936	1936	0
395	20241122	143900	28794393	1936	1936	1936	1936	1
396	20241122	143800	28792457	1926	1926	1926	1926	0
397	20241122	143700	28792457	1926	1926	1926	1926	0
398	20241122	143600	28792457	1926	1926	1926	1926	0
399	20241122	143500	28792457	1926	1934	1934	1926	58
400	20241122	143400	28680351	1934	1934	1934	1934	0
401	20241122	143300	28680351	1934	1934	1934	1934	0
402	20241122	143200	28680351	1934	1934	1934	1934	0
403	20241122	143100	28680351	1934	1934	1934	1934	0
404	20241122	143000	28680351	1934	1934	1934	1934	0
405	20241122	142900	28680351	1934	1934	1934	1934	0
406	20241122	142800	28680351	1934	1934	1934	1934	0
407	20241122	142700	28680351	1934	1934	1934	1934	0
408	20241122	142600	28680351	1934	1934	1934	1934	2
409	20241122	142500	28676483	1937	1937	1937	1937	0
410	20241122	142400	28676483	1937	1937	1937	1937	0
411	20241122	142300	28676483	1937	1937	1937	1937	0
412	20241122	142200	28676483	1937	1937	1937	1937	0
413	20241122	142100	28676483	1937	1937	1937	1937	10
414	20241122	142000	28657113	1937	1937	1937	1937	9
415	20241122	141900	28639680	1934	1934	1934	1934	0
416	20241122	141800	28639680	1934	1934	1934	1934	0
417	20241122	141700	28639680	1934	1934	1934	1934	0
418	20241122	141600	28639680	1934	1934	1934	1934	134
419	20241122	141500	28380524	1934	1934	1934	1934	0
420	20241122	141400	28380524	1934	1934	1934	1934	9
421	20241122	141300	28363118	1926	1926	1926	1926	0
422	20241122	141200	28363118	1926	1926	1926	1926	0
423	20241122	141100	28363118	1926	1926	1926	1926	0
424	20241122	141000	28363118	1926	1927	1927	1926	3
425	20241122	140900	28357339	1934	1931	1934	1925	301
426	20241122	140800	27777028	1934	1934	1934	1934	0
427	20241122	140700	27777028	1934	1934	1934	1934	0
428	20241122	140600	27777028	1934	1934	1934	1934	0
429	20241122	140500	27777028	1934	1934	1934	1934	0
430	20241122	140400	27777028	1934	1934	1934	1934	0
431	20241122	140300	27777028	1934	1934	1934	1934	0
432	20241122	140200	27777028	1934	1934	1934	1934	7
433	20241122	140100	27763490	1934	1933	1934	1933	3
434	20241122	140000	27757689	1933	1933	1933	1933	9
435	20241122	135900	27740292	1929	1929	1929	1929	0
436	20241122	135800	27740292	1929	1929	1929	1929	0
437	20241122	135700	27740292	1929	1929	1929	1929	0
438	20241122	135600	27740292	1929	1929	1929	1929	0
439	20241122	135500	27740292	1929	1929	1929	1929	0
440	20241122	135400	27740292	1929	1929	1929	1929	0
441	20241122	135300	27740292	1929	1929	1929	1929	0
442	20241122	135200	27740292	1929	1929	1929	1929	0
443	20241122	135100	27740292	1929	1929	1929	1929	0
444	20241122	135000	27740292	1929	1929	1929	1929	0
445	20241122	134900	27740292	1929	1929	1929	1929	0
446	20241122	134800	27740292	1929	1929	1929	1929	0
447	20241122	134700	27740292	1929	1929	1929	1929	0
448	20241122	134600	27740292	1929	1929	1929	1929	0
449	20241122	134500	27740292	1929	1929	1929	1929	0
450	20241122	134400	27740292	1929	1929	1929	1929	0
451	20241122	134300	27740292	1929	1929	1929	1929	0
452	20241122	134200	27740292	1929	1929	1929	1929	0
453	20241122	134100	27740292	1929	1929	1929	1929	0
454	20241122	134000	27740292	1929	1929	1929	1929	0
455	20241122	133900	27740292	1929	1929	1929	1929	0
456	20241122	133800	27740292	1929	1929	1929	1929	0
457	20241122	133700	27740292	1929	1931	1931	1929	382
458	20241122	133600	27003381	1932	1932	1932	1932	2
459	20241122	133500	26999517	1933	1933	1933	1933	10
460	20241122	133400	26980187	1933	1933	1933	1932	30
461	20241122	133300	26922207	1930	1930	1930	1930	0
462	20241122	133200	26922207	1930	1930	1930	1930	0
463	20241122	133100	26922207	1930	1930	1930	1930	0
464	20241122	133000	26922207	1930	1934	1934	1930	762
465	20241122	132900	25451415	1934	1934	1934	1934	0
466	20241122	132800	25451415	1934	1934	1934	1934	0
467	20241122	132700	25451415	1934	1934	1934	1934	0
468	20241122	132600	25451415	1934	1934	1934	1934	0
469	20241122	132500	25451415	1934	1934	1934	1934	0
470	20241122	132400	25451415	1934	1934	1934	1934	0
471	20241122	132300	25451415	1934	1933	1934	1933	9
472	20241122	132200	25434013	1931	1931	1931	1931	0
473	20241122	132100	25434013	1931	1933	1933	1931	1538
474	20241122	132000	22463419	1934	1934	1934	1934	0
475	20241122	131900	22463419	1934	1934	1934	1934	0
476	20241122	131800	22463419	1934	1934	1934	1934	0
477	20241122	131700	22463419	1934	1934	1934	1934	0
478	20241122	131600	22463419	1934	1934	1934	1934	0
479	20241122	131500	22463419	1934	1934	1934	1934	0
480	20241122	131400	22463419	1934	1934	1934	1934	1
481	20241122	131300	22461485	1934	1934	1934	1934	0
482	20241122	131200	22461485	1934	1934	1934	1934	0
483	20241122	131100	22461485	1934	1934	1934	1934	301
484	20241122	131000	21879351	1937	1937	1937	1937	0
485	20241122	130900	21879351	1937	1937	1937	1937	0
486	20241122	130800	21879351	1937	1937	1937	1937	0
487	20241122	130700	21879351	1937	1937	1937	1937	0
488	20241122	130600	21879351	1937	1937	1937	1937	0
489	20241122	130500	21879351	1937	1937	1937	1937	0
490	20241122	130400	21879351	1937	1937	1937	1937	0
491	20241122	130300	21879351	1937	1937	1937	1937	0
492	20241122	130200	21879351	1937	1937	1937	1937	0
493	20241122	130100	21879351	1937	1937	1937	1937	0
494	20241122	130000	21879351	1937	1937	1937	1937	1
495	20241122	125900	21877414	1934	1934	1934	1934	0
496	20241122	125800	21877414	1934	1934	1934	1934	1
497	20241122	125700	21875480	1933	1933	1933	1933	0
498	20241122	125600	21875480	1933	1933	1933	1933	0
499	20241122	125500	21875480	1933	1936	1936	1933	24
500	20241122	125400	21829061	1936	1936	1936	1936	5
501	20241122	125300	21819381	1937	1937	1937	1937	0
502	20241122	125200	21819381	1937	1937	1937	1937	0
503	20241122	125100	21819381	1937	1937	1937	1937	0
504	20241122	125000	21819381	1937	1937	1937	1937	0
505	20241122	124900	21819381	1937	1937	1937	1937	0
506	20241122	124800	21819381	1937	1937	1937	1937	0
507	20241122	124700	21819381	1937	1937	1937	1937	0
508	20241122	124600	21819381	1937	1937	1937	1937	0
509	20241122	124500	21819381	1937	1937	1937	1937	2
510	20241122	124400	21815507	1937	1937	1937	1937	0
511	20241122	124300	21815507	1937	1937	1937	1937	0
512	20241122	124200	21815507	1937	1937	1937	1937	0
513	20241122	124100	21815507	1937	1937	1937	1937	0
514	20241122	124000	21815507	1937	1937	1937	1937	0
515	20241122	123900	21815507	1937	1937	1937	1937	0
516	20241122	123800	21815507	1937	1937	1937	1937	0
517	20241122	123700	21815507	1937	1937	1937	1937	0
518	20241122	123600	21815507	1937	1937	1937	1937	0
519	20241122	123500	21815507	1937	1937	1937	1937	0
520	20241122	123400	21815507	1937	1937	1937	1937	0
521	20241122	123300	21815507	1937	1937	1937	1937	0
522	20241122	123200	21815507	1937	1937	1937	1937	9
523	20241122	123100	21798074	1937	1937	1937	1937	0
524	20241122	123000	21798074	1937	1937	1937	1937	5
525	20241122	122900	21788389	1937	1937	1937	1937	0
526	20241122	122800	21788389	1937	1937	1937	1937	1
527	20241122	122700	21786452	1937	1937	1937	1937	0
528	20241122	122600	21786452	1937	1937	1937	1937	0
529	20241122	122500	21786452	1937	1937	1937	1937	1
530	20241122	122400	21784515	1937	1937	1937	1937	0
531	20241122	122300	21784515	1937	1937	1937	1937	9
532	20241122	122200	21767082	1937	1938	1938	1937	10
533	20241122	122100	21747711	1940	1940	1940	1940	0
534	20241122	122000	21747711	1940	1940	1940	1940	0
535	20241122	121900	21747711	1940	1939	1940	1930	1609
536	20241122	121800	18638156	1940	1940	1940	1940	0
537	20241122	121700	18638156	1940	1940	1940	1940	0
538	20241122	121600	18638156	1940	1940	1940	1940	0
539	20241122	121500	18638156	1940	1940	1940	1940	0
540	20241122	121400	18638156	1940	1940	1940	1940	0
541	20241122	121300	18638156	1940	1940	1940	1940	1
542	20241122	121200	18636216	1939	1939	1939	1939	0
543	20241122	121100	18636216	1939	1939	1939	1939	0
544	20241122	121000	18636216	1939	1939	1939	1939	400
545	20241122	120900	17860616	1939	1939	1939	1939	0
546	20241122	120800	17860616	1939	1939	1939	1939	0
547	20241122	120700	17860616	1939	1939	1939	1939	31
548	20241122	120600	17800507	1938	1938	1938	1938	0
549	20241122	120500	17800507	1938	1938	1938	1938	1
550	20241122	120400	17798569	1939	1939	1939	1939	6
551	20241122	120300	17786935	1939	1939	1939	1939	0
552	20241122	120200	17786935	1939	1939	1939	1939	50
553	20241122	120100	17689985	1939	1939	1939	1939	1
554	20241122	120000	17688046	1939	1939	1939	1939	0
555	20241122	115900	17688046	1939	1939	1939	1939	0
556	20241122	115800	17688046	1939	1939	1939	1939	0
557	20241122	115700	17688046	1939	1939	1939	1939	0
558	20241122	115600	17688046	1939	1939	1939	1939	27
559	20241122	115500	17635693	1939	1939	1939	1939	1
560	20241122	115400	17633754	1940	1940	1940	1940	0
561	20241122	115300	17633754	1940	1940	1940	1940	0
562	20241122	115200	17633754	1940	1940	1940	1940	0
563	20241122	115100	17633754	1940	1940	1940	1940	0
564	20241122	115000	17633754	1940	1940	1940	1940	0
565	20241122	114900	17633754	1940	1940	1940	1940	0
566	20241122	114800	17633754	1940	1940	1940	1940	0
567	20241122	114700	17633754	1940	1940	1940	1940	0
568	20241122	114600	17633754	1940	1940	1940	1940	0
569	20241122	114500	17633754	1940	1940	1940	1940	0
570	20241122	114400	17633754	1940	1940	1940	1940	0
571	20241122	114300	17633754	1940	1940	1940	1940	0
572	20241122	114200	17633754	1940	1940	1940	1940	0
573	20241122	114100	17633754	1940	1940	1940	1940	59
574	20241122	114000	17519294	1940	1940	1940	1940	1791
575	20241122	113900	14044754	1940	1940	1940	1940	0
576	20241122	113800	14044754	1940	1940	1940	1940	0
577	20241122	113700	14044754	1940	1940	1940	1940	0
578	20241122	113600	14044754	1940	1940	1940	1940	0
579	20241122	113500	14044754	1940	1940	1940	1940	0
580	20241122	113400	14044754	1940	1940	1940	1940	0
581	20241122	113300	14044754	1940	1940	1940	1940	2
582	20241122	113200	14040874	1940	1940	1940	1940	0
583	20241122	113100	14040874	1940	1940	1940	1940	0
584	20241122	113000	14040874	1940	1940	1940	1940	0
585	20241122	112900	14040874	1940	1940	1940	1940	3
586	20241122	112800	14035054	1940	1944	1944	1940	1212
587	20241122	112700	11681726	1944	1944	1944	1944	0
588	20241122	112600	11681726	1944	1944	1944	1944	0
589	20241122	112500	11681726	1944	1944	1944	1944	0
590	20241122	112400	11681726	1944	1944	1944	1944	0
591	20241122	112300	11681726	1944	1944	1944	1944	0
592	20241122	112200	11681726	1944	1944	1944	1944	0
593	20241122	112100	11681726	1944	1944	1944	1944	0
594	20241122	112000	11681726	1944	1940	1944	1940	68
595	20241122	111900	11549770	1940	1940	1940	1940	0
596	20241122	111800	11549770	1940	1940	1940	1940	0
597	20241122	111700	11549770	1940	1940	1940	1940	0
598	20241122	111600	11549770	1940	1940	1940	1940	1
599	20241122	111500	11547830	1939	1939	1939	1939	33
600	20241122	111400	11483843	1939	1939	1939	1939	0
601	20241122	111300	11483843	1939	1939	1939	1939	9
602	20241122	111200	11466392	1939	1939	1939	1939	0
603	20241122	111100	11466392	1939	1939	1939	1939	0
604	20241122	111000	11466392	1939	1939	1939	1939	0
605	20241122	110900	11466392	1939	1939	1939	1939	0
606	20241122	110800	11466392	1939	1939	1939	1939	0
607	20241122	110700	11466392	1939	1939	1939	1939	0
608	20241122	110600	11466392	1939	1939	1939	1939	1
609	20241122	110500	11464453	1938	1938	1938	1938	1
610	20241122	110400	11462515	1939	1939	1939	1939	0
611	20241122	110300	11462515	1939	1939	1939	1939	0
612	20241122	110200	11462515	1939	1939	1939	1939	0
613	20241122	110100	11462515	1939	1939	1939	1939	0
614	20241122	110000	11462515	1939	1939	1939	1939	0
615	20241122	105900	11462515	1939	1939	1939	1939	0
616	20241122	105800	11462515	1939	1939	1939	1939	0
617	20241122	105700	11462515	1939	1939	1939	1939	0
618	20241122	105600	11462515	1939	1939	1939	1939	0
619	20241122	105500	11462515	1939	1939	1939	1939	0
620	20241122	105400	11462515	1939	1939	1939	1939	0
621	20241122	105300	11462515	1939	1939	1939	1939	0
622	20241122	105200	11462515	1939	1939	1939	1939	0
623	20241122	105100	11462515	1939	1939	1939	1939	0
624	20241122	105000	11462515	1939	1939	1939	1939	4
625	20241122	104900	11454759	1940	1940	1940	1940	4
626	20241122	104800	11446999	1941	1941	1941	1941	0
627	20241122	104700	11446999	1941	1944	1944	1941	21
628	20241122	104600	11406193	1944	1944	1944	1944	55
629	20241122	104500	11299273	1944	1944	1944	1944	0
630	20241122	104400	11299273	1944	1944	1944	1944	0
631	20241122	104300	11299273	1944	1944	1944	1944	0
632	20241122	104200	11299273	1944	1944	1944	1944	2
633	20241122	104100	11295385	1944	1944	1944	1944	0
634	20241122	104000	11295385	1944	1944	1944	1944	0
635	20241122	103900	11295385	1944	1944	1944	1944	0
636	20241122	103800	11295385	1944	1944	1944	1944	0
637	20241122	103700	11295385	1944	1944	1944	1944	1
638	20241122	103600	11293441	1942	1942	1942	1942	0
639	20241122	103500	11293441	1942	1942	1942	1942	1
640	20241122	103400	11291499	1948	1941	1949	1932	587
641	20241122	103300	10152438	1949	1949	1949	1949	0
642	20241122	103200	10152438	1949	1949	1949	1949	0
643	20241122	103100	10152438	1949	1949	1949	1949	0
644	20241122	103000	10152438	1949	1949	1949	1949	0
645	20241122	102900	10152438	1949	1949	1949	1949	0
646	20241122	102800	10152438	1949	1949	1949	1949	0
647	20241122	102700	10152438	1949	1949	1949	1949	0
648	20241122	102600	10152438	1949	1949	1949	1949	0
649	20241122	102500	10152438	1949	1949	1949	1949	0
650	20241122	102400	10152438	1949	1949	1949	1949	0
651	20241122	102300	10152438	1949	1949	1949	1949	0
652	20241122	102200	10152438	1949	1949	1949	1949	0
653	20241122	102100	10152438	1949	1949	1949	1949	0
654	20241122	102000	10152438	1949	1949	1949	1949	0
655	20241122	101900	10152438	1949	1949	1949	1949	0
656	20241122	101800	10152438	1949	1949	1949	1949	0
657	20241122	101700	10152438	1949	1949	1949	1949	0
658	20241122	101600	10152438	1949	1949	1949	1949	0
659	20241122	101500	10152438	1949	1949	1949	1949	0
660	20241122	101400	10152438	1949	1949	1949	1949	0
661	20241122	101300	10152438	1949	1949	1949	1949	0
662	20241122	101200	10152438	1949	1949	1949	1949	9
663	20241122	101100	10134897	1949	1949	1949	1949	0
664	20241122	101000	10134897	1949	1949	1949	1949	0
665	20241122	100900	10134897	1949	1949	1949	1949	0
666	20241122	100800	10134897	1949	1949	1949	1949	0
667	20241122	100700	10134897	1949	1949	1949	1949	0
668	20241122	100600	10134897	1949	1949	1949	1949	39
669	20241122	100500	10058886	1949	1940	1949	1940	71
670	20241122	100400	9921065	1949	1949	1949	1949	0
671	20241122	100300	9921065	1949	1949	1949	1949	0
672	20241122	100200	9921065	1949	1941	1949	1941	21
673	20241122	100100	9880224	1942	1942	1942	1942	10
674	20241122	100000	9860804	1950	1950	1950	1950	0
675	20241122	095900	9860804	1950	1946	1950	1943	52
676	20241122	095800	9759670	1947	1948	1948	1947	71
677	20241122	095700	9621373	1949	1949	1949	1949	60
678	20241122	095600	9504433	1950	1950	1950	1950	0
679	20241122	095500	9504433	1950	1951	1970	1950	649
680	20241122	095400	8238666	1970	1969	1970	1969	6
681	20241122	095300	8226850	1971	1971	1971	1971	0
682	20241122	095200	8226850	1971	1971	1971	1971	0
683	20241122	095100	8226850	1971	1971	1971	1971	0
684	20241122	095000	8226850	1971	1952	1971	1951	203
685	20241122	094900	7830726	1970	1970	1970	1970	0
686	20241122	094800	7830726	1970	1970	1970	1970	0
687	20241122	094700	7830726	1970	1971	1971	1970	2
688	20241122	094600	7826785	1970	1970	1970	1970	1
689	20241122	094500	7824815	1971	1971	1971	1971	0
690	20241122	094400	7824815	1971	1959	1971	1952	121
691	20241122	094300	7588516	1978	1978	1978	1978	0
692	20241122	094200	7588516	1978	1971	1978	1971	81
693	20241122	094100	7428555	1951	1951	1951	1951	0
694	20241122	094000	7428555	1951	1951	1951	1951	0
695	20241122	093900	7428555	1951	1951	1951	1951	0
696	20241122	093800	7428555	1951	1951	1951	1951	0
697	20241122	093700	7428555	1951	1951	1951	1951	0
698	20241122	093600	7428555	1951	1956	1956	1951	300
699	20241122	093500	6843196	1971	1971	1971	1971	0
700	20241122	093400	6843196	1971	1971	1971	1971	0
701	20241122	093300	6843196	1971	1971	1971	1971	0
702	20241122	093200	6843196	1971	1971	1971	1971	0
703	20241122	093100	6843196	1971	1961	1971	1952	21
704	20241122	093000	6802152	1980	1980	1980	1980	0
705	20241122	092900	6802152	1980	1971	1980	1971	180
706	20241122	092800	6446743	1960	1960	1960	1960	0
707	20241122	092700	6446743	1960	1960	1960	1960	0
708	20241122	092600	6446743	1960	1960	1960	1960	0
709	20241122	092500	6446743	1960	1960	1960	1960	107
710	20241122	092400	6237023	1970	1970	1970	1970	0
711	20241122	092300	6237023	1970	1970	1970	1970	0
712	20241122	092200	6237023	1970	1970	1970	1970	0
713	20241122	092100	6237023	1970	1970	1970	1970	0
714	20241122	092000	6237023	1970	1970	1970	1970	0
715	20241122	091900	6237023	1970	1970	1970	1970	0
716	20241122	091800	6237023	1970	1970	1970	1970	360
717	20241122	091700	5527823	1970	1970	1971	1970	2580
718	20241122	091600	445173	1970	1970	1970	1970	0
719	20241122	091500	445173	1970	1970	1970	1970	0
720	20241122	091400	445173	1970	1969	1970	1969	131
721	20241122	091300	187147	1970	1970	1970	1970	0
722	20241122	091200	187147	1970	1970	1970	1970	0
723	20241122	091100	187147	1970	1970	1970	1970	0
724	20241122	091000	187147	1970	1970	1970	1970	0
725	20241122	090900	187147	1970	1970	1970	1970	0
726	20241122	090800	187147	1970	1970	1970	1970	0
727	20241122	090700	187147	1970	1970	1970	1970	0
728	20241122	090600	187147	1970	1970	1970	1970	0
729	20241122	090500	187147	1970	1970	1970	1970	0
730	20241122	090400	187147	1970	1970	1970	1970	5
731	20241122	090300	177297	1970	1969	1970	1969	40
732	20241122	090200	98500	1970	1970	1970	1970	0
733	20241122	090100	98500	1970	1970	1970	1970	0
734	20241122	090000	98500	1970	1970	1970	1970	50