KissMeData/214270/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	204700	240416771	1892	1892	1892	1892	3049
3	20241129	204600	240416771	1892	1892	1892	1892	0
4	20241129	204500	240416771	1892	1892	1892	1892	0
5	20241129	204400	240416771	1892	1892	1892	1892	0
6	20241129	204300	240416771	1892	1892	1892	1892	0
7	20241129	204200	240416771	1892	1892	1892	1892	0
8	20241129	204100	240416771	1892	1892	1892	1892	0
9	20241129	204000	240416771	1892	1892	1892	1892	0
10	20241129	203900	240416771	1892	1892	1892	1892	0
11	20241129	203800	240416771	1892	1892	1892	1892	0
12	20241129	203700	240416771	1892	1892	1892	1892	0
13	20241129	203600	240416771	1892	1892	1892	1892	0
14	20241129	203500	240416771	1892	1892	1892	1892	0
15	20241129	203400	240416771	1892	1892	1892	1892	0
16	20241129	203300	240416771	1892	1892	1892	1892	0
17	20241129	203200	240416771	1892	1892	1892	1892	0
18	20241129	203100	240416771	1892	1892	1892	1892	0
19	20241129	203000	240416771	1892	1892	1892	1892	0
20	20241129	202900	240416771	1892	1892	1892	1892	0
21	20241129	202800	240416771	1892	1892	1892	1892	0
22	20241129	202700	240416771	1892	1892	1892	1892	0
23	20241129	202600	240416771	1892	1892	1892	1892	0
24	20241129	202500	240416771	1892	1892	1892	1892	0
25	20241129	202400	240416771	1892	1892	1892	1892	0
26	20241129	202300	240416771	1892	1892	1892	1892	0
27	20241129	202200	240416771	1892	1892	1892	1892	0
28	20241129	202100	240416771	1892	1892	1892	1892	0
29	20241129	202000	240416771	1892	1892	1892	1892	0
30	20241129	201900	240416771	1892	1892	1892	1892	0
31	20241129	201800	240416771	1892	1892	1892	1892	0
32	20241129	201700	240416771	1892	1892	1892	1892	3049
33	20241129	201600	240416771	1892	1892	1892	1892	0
34	20241129	201500	240416771	1892	1892	1892	1892	0
35	20241129	201400	240416771	1892	1892	1892	1892	0
36	20241129	201300	240416771	1892	1892	1892	1892	0
37	20241129	201200	240416771	1892	1892	1892	1892	0
38	20241129	201100	240416771	1892	1892	1892	1892	0
39	20241129	201000	240416771	1892	1892	1892	1892	0
40	20241129	200900	240416771	1892	1892	1892	1892	0
41	20241129	200800	240416771	1892	1892	1892	1892	0
42	20241129	200700	240416771	1892	1892	1892	1892	0
43	20241129	200600	240416771	1892	1892	1892	1892	0
44	20241129	200500	240416771	1892	1892	1892	1892	0
45	20241129	200400	240416771	1892	1892	1892	1892	0
46	20241129	200300	240416771	1892	1892	1892	1892	0
47	20241129	200200	240416771	1892	1892	1892	1892	0
48	20241129	200100	240416771	1892	1892	1892	1892	0
49	20241129	200000	240416771	1892	1892	1892	1892	0
50	20241129	195900	240416771	1892	1892	1892	1892	0
51	20241129	195800	240416771	1892	1892	1892	1892	0
52	20241129	195700	240416771	1892	1892	1892	1892	0
53	20241129	195600	240416771	1892	1892	1892	1892	0
54	20241129	195500	240416771	1892	1892	1892	1892	0
55	20241129	195400	240416771	1892	1892	1892	1892	0
56	20241129	195300	240416771	1892	1892	1892	1892	0
57	20241129	195200	240416771	1892	1892	1892	1892	0
58	20241129	195100	240416771	1892	1892	1892	1892	0
59	20241129	195000	240416771	1892	1892	1892	1892	0
60	20241129	194900	240416771	1892	1892	1892	1892	0
61	20241129	194800	240416771	1892	1892	1892	1892	0
62	20241129	194700	240416771	1892	1892	1892	1892	3049
63	20241129	194600	240416771	1892	1892	1892	1892	0
64	20241129	194500	240416771	1892	1892	1892	1892	0
65	20241129	194400	240416771	1892	1892	1892	1892	0
66	20241129	194300	240416771	1892	1892	1892	1892	0
67	20241129	194200	240416771	1892	1892	1892	1892	0
68	20241129	194100	240416771	1892	1892	1892	1892	0
69	20241129	194000	240416771	1892	1892	1892	1892	0
70	20241129	193900	240416771	1892	1892	1892	1892	0
71	20241129	193800	240416771	1892	1892	1892	1892	0
72	20241129	193700	240416771	1892	1892	1892	1892	0
73	20241129	193600	240416771	1892	1892	1892	1892	0
74	20241129	193500	240416771	1892	1892	1892	1892	0
75	20241129	193400	240416771	1892	1892	1892	1892	0
76	20241129	193300	240416771	1892	1892	1892	1892	0
77	20241129	193200	240416771	1892	1892	1892	1892	0
78	20241129	193100	240416771	1892	1892	1892	1892	0
79	20241129	193000	240416771	1892	1892	1892	1892	0
80	20241129	192900	240416771	1892	1892	1892	1892	0
81	20241129	192800	240416771	1892	1892	1892	1892	0
82	20241129	192700	240416771	1892	1892	1892	1892	0
83	20241129	192600	240416771	1892	1892	1892	1892	0
84	20241129	192500	240416771	1892	1892	1892	1892	0
85	20241129	192400	240416771	1892	1892	1892	1892	0
86	20241129	192300	240416771	1892	1892	1892	1892	0
87	20241129	192200	240416771	1892	1892	1892	1892	0
88	20241129	192100	240416771	1892	1892	1892	1892	0
89	20241129	192000	240416771	1892	1892	1892	1892	0
90	20241129	191900	240416771	1892	1892	1892	1892	0
91	20241129	191800	240416771	1892	1892	1892	1892	0
92	20241129	191700	240416771	1892	1892	1892	1892	3049
93	20241129	191600	240416771	1892	1892	1892	1892	0
94	20241129	191500	240416771	1892	1892	1892	1892	0
95	20241129	191400	240416771	1892	1892	1892	1892	0
96	20241129	191300	240416771	1892	1892	1892	1892	0
97	20241129	191200	240416771	1892	1892	1892	1892	0
98	20241129	191100	240416771	1892	1892	1892	1892	0
99	20241129	191000	240416771	1892	1892	1892	1892	0
100	20241129	190900	240416771	1892	1892	1892	1892	0
101	20241129	190800	240416771	1892	1892	1892	1892	0
102	20241129	190700	240416771	1892	1892	1892	1892	0
103	20241129	190600	240416771	1892	1892	1892	1892	0
104	20241129	190500	240416771	1892	1892	1892	1892	0
105	20241129	190400	240416771	1892	1892	1892	1892	0
106	20241129	190300	240416771	1892	1892	1892	1892	0
107	20241129	190200	240416771	1892	1892	1892	1892	0
108	20241129	190100	240416771	1892	1892	1892	1892	0
109	20241129	190000	240416771	1892	1892	1892	1892	0
110	20241129	185900	240416771	1892	1892	1892	1892	0
111	20241129	185800	240416771	1892	1892	1892	1892	0
112	20241129	185700	240416771	1892	1892	1892	1892	0
113	20241129	185600	240416771	1892	1892	1892	1892	0
114	20241129	185500	240416771	1892	1892	1892	1892	0
115	20241129	185400	240416771	1892	1892	1892	1892	0
116	20241129	185300	240416771	1892	1892	1892	1892	0
117	20241129	185200	240416771	1892	1892	1892	1892	0
118	20241129	185100	240416771	1892	1892	1892	1892	0
119	20241129	185000	240416771	1892	1892	1892	1892	0
120	20241129	184900	240416771	1892	1892	1892	1892	0
121	20241129	184800	240416771	1892	1892	1892	1892	0
122	20241129	184700	240416771	1892	1892	1892	1892	3049
123	20241129	184600	240416771	1892	1892	1892	1892	0
124	20241129	184500	240416771	1892	1892	1892	1892	0
125	20241129	184400	240416771	1892	1892	1892	1892	0
126	20241129	184300	240416771	1892	1892	1892	1892	0
127	20241129	184200	240416771	1892	1892	1892	1892	0
128	20241129	184100	240416771	1892	1892	1892	1892	0
129	20241129	184000	240416771	1892	1892	1892	1892	0
130	20241129	183900	240416771	1892	1892	1892	1892	0
131	20241129	183800	240416771	1892	1892	1892	1892	0
132	20241129	183700	240416771	1892	1892	1892	1892	0
133	20241129	183600	240416771	1892	1892	1892	1892	0
134	20241129	183500	240416771	1892	1892	1892	1892	0
135	20241129	183400	240416771	1892	1892	1892	1892	0
136	20241129	183300	240416771	1892	1892	1892	1892	0
137	20241129	183200	240416771	1892	1892	1892	1892	0
138	20241129	183100	240416771	1892	1892	1892	1892	0
139	20241129	183000	240416771	1892	1892	1892	1892	0
140	20241129	182900	240416771	1892	1892	1892	1892	0
141	20241129	182800	240416771	1892	1892	1892	1892	0
142	20241129	182700	240416771	1892	1892	1892	1892	0
143	20241129	182600	240416771	1892	1892	1892	1892	0
144	20241129	182500	240416771	1892	1892	1892	1892	0
145	20241129	182400	240416771	1892	1892	1892	1892	0
146	20241129	182300	240416771	1892	1892	1892	1892	0
147	20241129	182200	240416771	1892	1892	1892	1892	0
148	20241129	182100	240416771	1892	1892	1892	1892	0
149	20241129	182000	240416771	1892	1892	1892	1892	0
150	20241129	181900	240416771	1892	1892	1892	1892	0
151	20241129	181800	240416771	1892	1892	1892	1892	0
152	20241129	181700	240416771	1892	1892	1892	1892	3049
153	20241129	181600	240416771	1892	1892	1892	1892	0
154	20241129	181500	240416771	1892	1892	1892	1892	0
155	20241129	181400	240416771	1892	1892	1892	1892	0
156	20241129	181300	240416771	1892	1892	1892	1892	0
157	20241129	181200	240416771	1892	1892	1892	1892	0
158	20241129	181100	240416771	1892	1892	1892	1892	0
159	20241129	181000	240416771	1892	1892	1892	1892	0
160	20241129	180900	240416771	1892	1892	1892	1892	0
161	20241129	180800	240416771	1892	1892	1892	1892	0
162	20241129	180700	240416771	1892	1892	1892	1892	0
163	20241129	180600	240416771	1892	1892	1892	1892	0
164	20241129	180500	240416771	1892	1892	1892	1892	0
165	20241129	180400	240416771	1892	1892	1892	1892	0
166	20241129	180300	240416771	1892	1892	1892	1892	0
167	20241129	180200	240416771	1892	1892	1892	1892	0
168	20241129	180100	240416771	1892	1892	1892	1892	0
169	20241129	180000	240416771	1892	1892	1892	1892	0
170	20241129	175900	240416771	1892	1892	1892	1892	0
171	20241129	175800	240416771	1892	1892	1892	1892	0
172	20241129	175700	240416771	1892	1892	1892	1892	0
173	20241129	175600	240416771	1892	1892	1892	1892	0
174	20241129	175500	240416771	1892	1892	1892	1892	0
175	20241129	175400	240416771	1892	1892	1892	1892	0
176	20241129	175300	240416771	1892	1892	1892	1892	0
177	20241129	175200	240416771	1892	1892	1892	1892	0
178	20241129	175100	240416771	1892	1892	1892	1892	0
179	20241129	175000	240416771	1892	1892	1892	1892	0
180	20241129	174900	240416771	1892	1892	1892	1892	0
181	20241129	174800	240416771	1892	1892	1892	1892	0
182	20241129	174700	240416771	1892	1892	1892	1892	3049
183	20241129	174600	240416771	1892	1892	1892	1892	0
184	20241129	174500	240416771	1892	1892	1892	1892	0
185	20241129	174400	240416771	1892	1892	1892	1892	0
186	20241129	174300	240416771	1892	1892	1892	1892	0
187	20241129	174200	240416771	1892	1892	1892	1892	0
188	20241129	174100	240416771	1892	1892	1892	1892	0
189	20241129	174000	240416771	1892	1892	1892	1892	0
190	20241129	173900	240416771	1892	1892	1892	1892	0
191	20241129	173800	240416771	1892	1892	1892	1892	0
192	20241129	173700	240416771	1892	1892	1892	1892	0
193	20241129	173600	240416771	1892	1892	1892	1892	0
194	20241129	173500	240416771	1892	1892	1892	1892	0
195	20241129	173400	240416771	1892	1892	1892	1892	0
196	20241129	173300	240416771	1892	1892	1892	1892	0
197	20241129	173200	240416771	1892	1892	1892	1892	0
198	20241129	173100	240416771	1892	1892	1892	1892	0
199	20241129	173000	240416771	1892	1892	1892	1892	0
200	20241129	172900	240416771	1892	1892	1892	1892	0
201	20241129	172800	240416771	1892	1892	1892	1892	0
202	20241129	172700	240416771	1892	1892	1892	1892	0
203	20241129	172600	240416771	1892	1892	1892	1892	0
204	20241129	172500	240416771	1892	1892	1892	1892	0
205	20241129	172400	240416771	1892	1892	1892	1892	0
206	20241129	172300	240416771	1892	1892	1892	1892	0
207	20241129	172200	240416771	1892	1892	1892	1892	0
208	20241129	172100	240416771	1892	1892	1892	1892	0
209	20241129	172000	240416771	1892	1892	1892	1892	0
210	20241129	171900	240416771	1892	1892	1892	1892	0
211	20241129	171800	240416771	1892	1892	1892	1892	0
212	20241129	171700	240416771	1892	1892	1892	1892	3049
213	20241129	171600	240416771	1892	1892	1892	1892	0
214	20241129	171500	240416771	1892	1892	1892	1892	0
215	20241129	171400	240416771	1892	1892	1892	1892	0
216	20241129	171300	240416771	1892	1892	1892	1892	0
217	20241129	171200	240416771	1892	1892	1892	1892	0
218	20241129	171100	240416771	1892	1892	1892	1892	0
219	20241129	171000	240416771	1892	1892	1892	1892	0
220	20241129	170900	240416771	1892	1892	1892	1892	0
221	20241129	170800	240416771	1892	1892	1892	1892	0
222	20241129	170700	240416771	1892	1892	1892	1892	0
223	20241129	170600	240416771	1892	1892	1892	1892	0
224	20241129	170500	240416771	1892	1892	1892	1892	0
225	20241129	170400	240416771	1892	1892	1892	1892	0
226	20241129	170300	240416771	1892	1892	1892	1892	0
227	20241129	170200	240416771	1892	1892	1892	1892	0
228	20241129	170100	240416771	1892	1892	1892	1892	0
229	20241129	170000	240416771	1892	1892	1892	1892	0
230	20241129	165900	240416771	1892	1892	1892	1892	0
231	20241129	165800	240416771	1892	1892	1892	1892	0
232	20241129	165700	240416771	1892	1892	1892	1892	0
233	20241129	165600	240416771	1892	1892	1892	1892	0
234	20241129	165500	240416771	1892	1892	1892	1892	0
235	20241129	165400	240416771	1892	1892	1892	1892	0
236	20241129	165300	240416771	1892	1892	1892	1892	0
237	20241129	165200	240416771	1892	1892	1892	1892	0
238	20241129	165100	240416771	1892	1892	1892	1892	0
239	20241129	165000	240416771	1892	1892	1892	1892	0
240	20241129	164900	240416771	1892	1892	1892	1892	0
241	20241129	164800	240416771	1892	1892	1892	1892	0
242	20241129	164700	240416771	1892	1892	1892	1892	3049
243	20241129	164600	240416771	1892	1892	1892	1892	0
244	20241129	164500	240416771	1892	1892	1892	1892	0
245	20241129	164400	240416771	1892	1892	1892	1892	0
246	20241129	164300	240416771	1892	1892	1892	1892	0
247	20241129	164200	240416771	1892	1892	1892	1892	0
248	20241129	164100	240416771	1892	1892	1892	1892	0
249	20241129	164000	240416771	1892	1892	1892	1892	0
250	20241129	163900	240416771	1892	1892	1892	1892	0
251	20241129	163800	240416771	1892	1892	1892	1892	0
252	20241129	163700	240416771	1892	1892	1892	1892	0
253	20241129	163600	240416771	1892	1892	1892	1892	0
254	20241129	163500	240416771	1892	1892	1892	1892	0
255	20241129	163400	240416771	1892	1892	1892	1892	0
256	20241129	163300	240416771	1892	1892	1892	1892	0
257	20241129	163200	240416771	1892	1892	1892	1892	0
258	20241129	163100	240416771	1892	1892	1892	1892	0
259	20241129	163000	240416771	1892	1892	1892	1892	0
260	20241129	162900	240416771	1892	1892	1892	1892	0
261	20241129	162800	240416771	1892	1892	1892	1892	0
262	20241129	162700	240416771	1892	1892	1892	1892	0
263	20241129	162600	240416771	1892	1892	1892	1892	0
264	20241129	162500	240416771	1892	1892	1892	1892	0
265	20241129	162400	240416771	1892	1892	1892	1892	0
266	20241129	162300	240416771	1892	1892	1892	1892	0
267	20241129	162200	240416771	1892	1892	1892	1892	0
268	20241129	162100	240416771	1892	1892	1892	1892	0
269	20241129	162000	240416771	1892	1892	1892	1892	0
270	20241129	161900	240416771	1892	1892	1892	1892	0
271	20241129	161800	240416771	1892	1892	1892	1892	0
272	20241129	161700	240416771	1892	1892	1892	1892	3049
273	20241129	161600	240416771	1892	1892	1892	1892	0
274	20241129	161500	240416771	1892	1892	1892	1892	0
275	20241129	161400	240416771	1892	1892	1892	1892	0
276	20241129	161300	240416771	1892	1892	1892	1892	0
277	20241129	161200	240416771	1892	1892	1892	1892	0
278	20241129	161100	240416771	1892	1892	1892	1892	0
279	20241129	161000	240416771	1892	1892	1892	1892	0
280	20241129	160900	240416771	1892	1892	1892	1892	0
281	20241129	160800	240416771	1892	1892	1892	1892	0
282	20241129	160700	240416771	1892	1892	1892	1892	0
283	20241129	160600	240416771	1892	1892	1892	1892	0
284	20241129	160500	240416771	1892	1892	1892	1892	0
285	20241129	160400	240416771	1892	1892	1892	1892	0
286	20241129	160300	240416771	1892	1892	1892	1892	0
287	20241129	160200	240416771	1892	1892	1892	1892	0
288	20241129	160100	240416771	1892	1892	1892	1892	0
289	20241129	160000	240416771	1892	1892	1892	1892	0
290	20241129	155900	240416771	1892	1892	1892	1892	0
291	20241129	155800	240416771	1892	1892	1892	1892	0
292	20241129	155700	240416771	1892	1892	1892	1892	0
293	20241129	155600	240416771	1892	1892	1892	1892	0
294	20241129	155500	240416771	1892	1892	1892	1892	0
295	20241129	155400	240416771	1892	1892	1892	1892	0
296	20241129	155300	240416771	1892	1892	1892	1892	0
297	20241129	155200	240416771	1892	1892	1892	1892	0
298	20241129	155100	240416771	1892	1892	1892	1892	0
299	20241129	155000	240416771	1892	1892	1892	1892	0
300	20241129	154900	240416771	1892	1892	1892	1892	0
301	20241129	154800	240416771	1892	1892	1892	1892	0
302	20241129	154700	240416771	1892	1892	1892	1892	3049
303	20241129	154600	240416771	1892	1892	1892	1892	0
304	20241129	154500	240416771	1892	1892	1892	1892	0
305	20241129	154400	240416771	1892	1892	1892	1892	0
306	20241129	154300	240416771	1892	1892	1892	1892	0
307	20241129	154200	240416771	1892	1892	1892	1892	0
308	20241129	154100	240416771	1892	1892	1892	1892	0
309	20241129	154000	240416771	1892	1892	1892	1892	0
310	20241129	153900	240416771	1892	1892	1892	1892	0
311	20241129	153800	240416771	1892	1892	1892	1892	0
312	20241129	153700	240416771	1892	1892	1892	1892	0
313	20241129	153600	240416771	1892	1892	1892	1892	0
314	20241129	153500	240416771	1892	1892	1892	1892	0
315	20241129	153400	240416771	1892	1892	1892	1892	0
316	20241129	153300	240416771	1892	1892	1892	1892	0
317	20241129	153200	240416771	1892	1892	1892	1892	0
318	20241129	153100	240416771	1892	1892	1892	1892	0
319	20241129	153000	240416771	1892	1892	1892	1892	3049
320	20241129	152900	234648063	1905	1905	1905	1905	0
321	20241129	152800	234648063	1905	1905	1905	1905	0
322	20241129	152700	234648063	1905	1905	1905	1905	0
323	20241129	152600	234648063	1905	1905	1905	1905	0
324	20241129	152500	234648063	1905	1905	1905	1905	0
325	20241129	152400	234648063	1905	1905	1905	1905	0
326	20241129	152300	234648063	1905	1905	1905	1905	0
327	20241129	152200	234648063	1905	1905	1905	1905	0
328	20241129	152100	234648063	1905	1905	1905	1905	0
329	20241129	152000	234648063	1905	1905	1905	1905	0
330	20241129	151900	234648063	1905	1892	1905	1892	1256
331	20241129	151800	232265146	1891	1900	1900	1891	2197
332	20241129	151700	228093042	1900	1908	1908	1900	523
333	20241129	151600	227099274	1908	1908	1908	1908	665
334	20241129	151500	225830454	1883	1907	1907	1880	18025
335	20241129	151400	191674258	1915	1908	1915	1908	2504
336	20241129	151300	186895005	1908	1910	1910	1908	6419
337	20241129	151200	174636745	1915	1915	1915	1915	100
338	20241129	151100	174445245	1915	1915	1915	1915	1012
339	20241129	151000	172507265	1910	1910	1910	1910	0
340	20241129	150900	172507265	1910	1909	1910	1909	340
341	20241129	150800	171858165	1910	1912	1912	1910	1481
342	20241129	150700	169027999	1915	1913	1917	1912	1043
343	20241129	150600	167030515	1917	1920	1920	1914	3141
344	20241129	150500	161009953	1927	1920	1927	1919	2888
345	20241129	150400	155465648	1920	1920	1920	1920	0
346	20241129	150300	155465648	1920	1921	1921	1920	48
347	20241129	150200	155373487	1928	1928	1928	1928	0
348	20241129	150100	155373487	1928	1923	1928	1921	2779
349	20241129	150000	150033876	1923	1934	1934	1923	1864
350	20241129	145900	146438184	1924	1924	1924	1924	996
351	20241129	145800	144521880	1935	1935	1935	1935	0
352	20241129	145700	144521880	1935	1935	1935	1935	0
353	20241129	145600	144521880	1935	1934	1935	1934	301
354	20241129	145500	143939743	1924	1924	1924	1924	0
355	20241129	145400	143939743	1924	1924	1924	1924	0
356	20241129	145300	143939743	1924	1924	1924	1924	0
357	20241129	145200	143939743	1924	1924	1924	1924	0
358	20241129	145100	143939743	1924	1924	1924	1924	50
359	20241129	145000	143843543	1924	1924	1924	1924	150
360	20241129	144900	143554943	1925	1925	1925	1925	150
361	20241129	144800	143266193	1925	1925	1925	1925	0
362	20241129	144700	143266193	1925	1925	1925	1925	351
363	20241129	144600	142590518	1925	1925	1925	1925	0
364	20241129	144500	142590518	1925	1925	1925	1925	0
365	20241129	144400	142590518	1925	1936	1936	1925	391
366	20241129	144300	141837513	1937	1937	1937	1937	0
367	20241129	144200	141837513	1937	1937	1937	1937	0
368	20241129	144100	141837513	1937	1937	1937	1937	0
369	20241129	144000	141837513	1937	1937	1937	1937	0
370	20241129	143900	141837513	1937	1937	1937	1937	0
371	20241129	143800	141837513	1937	1935	1937	1935	501
372	20241129	143700	140868076	1924	1924	1924	1924	14
373	20241129	143600	140841140	1933	1933	1933	1933	100
374	20241129	143500	140647840	1933	1933	1933	1933	2
375	20241129	143400	140643974	1933	1933	1933	1933	0
376	20241129	143300	140643974	1933	1933	1933	1933	1
377	20241129	143200	140642041	1924	1924	1924	1924	0
378	20241129	143100	140642041	1924	1924	1924	1924	45
379	20241129	143000	140555461	1934	1934	1934	1934	0
380	20241129	142900	140555461	1934	1934	1934	1934	0
381	20241129	142800	140555461	1934	1934	1934	1934	0
382	20241129	142700	140555461	1934	1934	1934	1934	1
383	20241129	142600	140553527	1934	1934	1934	1934	0
384	20241129	142500	140553527	1934	1934	1934	1934	0
385	20241129	142400	140553527	1934	1934	1934	1934	0
386	20241129	142300	140553527	1934	1934	1934	1934	0
387	20241129	142200	140553527	1934	1934	1934	1934	0
388	20241129	142100	140553527	1934	1934	1934	1934	15
389	20241129	142000	140524517	1924	1924	1924	1924	0
390	20241129	141900	140524517	1924	1924	1924	1924	100
391	20241129	141800	140332117	1924	1924	1924	1924	0
392	20241129	141700	140332117	1924	1924	1924	1924	0
393	20241129	141600	140332117	1924	1924	1924	1924	0
394	20241129	141500	140332117	1924	1924	1924	1924	10
395	20241129	141400	140312877	1934	1934	1934	1934	0
396	20241129	141300	140312877	1934	1934	1934	1934	0
397	20241129	141200	140312877	1934	1934	1934	1934	0
398	20241129	141100	140312877	1934	1934	1934	1934	90
399	20241129	141000	140138817	1924	1924	1924	1924	71
400	20241129	140900	140002213	1924	1924	1924	1924	0
401	20241129	140800	140002213	1924	1924	1924	1924	0
402	20241129	140700	140002213	1924	1924	1924	1924	0
403	20241129	140600	140002213	1924	1934	1934	1924	214
404	20241129	140500	139588537	1934	1934	1934	1934	794
405	20241129	140400	138052941	1934	1934	1934	1934	1
406	20241129	140300	138051007	1934	1933	1934	1933	89
407	20241129	140200	137878932	1923	1923	1923	1923	0
408	20241129	140100	137878932	1923	1923	1923	1923	0
409	20241129	140000	137878932	1923	1923	1923	1923	0
410	20241129	135900	137878932	1923	1923	1923	1923	0
411	20241129	135800	137878932	1923	1925	1925	1923	5000
412	20241129	135700	128259892	1925	1925	1925	1925	0
413	20241129	135600	128259892	1925	1925	1925	1925	0
414	20241129	135500	128259892	1925	1925	1925	1925	0
415	20241129	135400	128259892	1925	1925	1925	1925	0
416	20241129	135300	128259892	1925	1925	1925	1925	0
417	20241129	135200	128259892	1925	1925	1925	1925	1
418	20241129	135100	128257967	1933	1933	1933	1933	0
419	20241129	135000	128257967	1933	1933	1933	1933	49
420	20241129	134900	128163250	1924	1924	1924	1924	0
421	20241129	134800	128163250	1924	1924	1924	1924	0
422	20241129	134700	128163250	1924	1924	1924	1924	0
423	20241129	134600	128163250	1924	1925	1925	1924	530
424	20241129	134500	127143529	1924	1924	1924	1924	0
425	20241129	134400	127143529	1924	1924	1924	1924	0
426	20241129	134300	127143529	1924	1924	1924	1924	0
427	20241129	134200	127143529	1924	1924	1924	1924	0
428	20241129	134100	127143529	1924	1924	1924	1924	0
429	20241129	134000	127143529	1924	1924	1924	1924	271
430	20241129	133900	126622125	1924	1924	1924	1924	100
431	20241129	133800	126429725	1924	1924	1924	1924	0
432	20241129	133700	126429725	1924	1924	1924	1924	0
433	20241129	133600	126429725	1924	1925	1925	1924	500
434	20241129	133500	125467722	1925	1925	1925	1925	5
435	20241129	133400	125458097	1924	1924	1924	1924	0
436	20241129	133300	125458097	1924	1924	1924	1924	0
437	20241129	133200	125458097	1924	1924	1924	1924	0
438	20241129	133100	125458097	1924	1924	1924	1924	363
439	20241129	133000	124759685	1924	1924	1924	1924	0
440	20241129	132900	124759685	1924	1924	1924	1924	1
441	20241129	132800	124757761	1930	1930	1930	1930	0
442	20241129	132700	124757761	1930	1930	1930	1930	0
443	20241129	132600	124757761	1930	1930	1930	1930	0
444	20241129	132500	124757761	1930	1930	1930	1930	0
445	20241129	132400	124757761	1930	1930	1930	1930	2
446	20241129	132300	124753901	1930	1930	1930	1930	0
447	20241129	132200	124753901	1930	1930	1930	1930	0
448	20241129	132100	124753901	1930	1930	1930	1930	0
449	20241129	132000	124753901	1930	1930	1930	1930	0
450	20241129	131900	124753901	1930	1930	1930	1930	143
451	20241129	131800	124477911	1930	1930	1930	1930	0
452	20241129	131700	124477911	1930	1930	1930	1930	370
453	20241129	131600	123763811	1930	1930	1930	1930	1
454	20241129	131500	123761881	1923	1923	1923	1923	0
455	20241129	131400	123761881	1923	1923	1923	1923	1
456	20241129	131300	123759958	1923	1923	1923	1923	0
457	20241129	131200	123759958	1923	1923	1923	1923	0
458	20241129	131100	123759958	1923	1923	1923	1923	0
459	20241129	131000	123759958	1923	1923	1923	1923	0
460	20241129	130900	123759958	1923	1923	1923	1923	10
461	20241129	130800	123740728	1923	1923	1923	1923	0
462	20241129	130700	123740728	1923	1933	1933	1923	445
463	20241129	130600	122880943	1933	1933	1933	1933	1
464	20241129	130500	122879010	1923	1923	1923	1923	0
465	20241129	130400	122879010	1923	1923	1923	1923	0
466	20241129	130300	122879010	1923	1923	1923	1923	0
467	20241129	130200	122879010	1923	1923	1923	1923	0
468	20241129	130100	122879010	1923	1923	1923	1923	0
469	20241129	130000	122879010	1923	1923	1923	1923	1
470	20241129	125900	122877087	1934	1934	1934	1934	0
471	20241129	125800	122877087	1934	1934	1934	1934	0
472	20241129	125700	122877087	1934	1934	1934	1934	0
473	20241129	125600	122877087	1934	1934	1934	1934	0
474	20241129	125500	122877087	1934	1934	1934	1934	0
475	20241129	125400	122877087	1934	1934	1934	1934	0
476	20241129	125300	122877087	1934	1934	1934	1934	5
477	20241129	125200	122867417	1934	1934	1934	1934	1
478	20241129	125100	122865483	1934	1934	1934	1934	0
479	20241129	125000	122865483	1934	1934	1934	1934	0
480	20241129	124900	122865483	1934	1934	1934	1934	0
481	20241129	124800	122865483	1934	1934	1934	1934	0
482	20241129	124700	122865483	1934	1934	1934	1934	0
483	20241129	124600	122865483	1934	1934	1934	1934	0
484	20241129	124500	122865483	1934	1934	1934	1934	1
485	20241129	124400	122863549	1922	1922	1922	1922	0
486	20241129	124300	122863549	1922	1922	1922	1922	0
487	20241129	124200	122863549	1922	1922	1922	1922	0
488	20241129	124100	122863549	1922	1922	1922	1922	1
489	20241129	124000	122861627	1938	1938	1938	1938	10
490	20241129	123900	122842247	1921	1921	1921	1921	0
491	20241129	123800	122842247	1921	1921	1921	1921	0
492	20241129	123700	122842247	1921	1921	1921	1921	0
493	20241129	123600	122842247	1921	1921	1921	1921	0
494	20241129	123500	122842247	1921	1921	1921	1921	0
495	20241129	123400	122842247	1921	1921	1921	1921	0
496	20241129	123300	122842247	1921	1921	1921	1921	0
497	20241129	123200	122842247	1921	1921	1921	1921	0
498	20241129	123100	122842247	1921	1921	1921	1921	0
499	20241129	123000	122842247	1921	1921	1921	1921	31
500	20241129	122900	122782696	1938	1938	1938	1938	0
501	20241129	122800	122782696	1938	1938	1938	1938	0
502	20241129	122700	122782696	1938	1938	1938	1938	0
503	20241129	122600	122782696	1938	1938	1938	1938	0
504	20241129	122500	122782696	1938	1938	1938	1938	0
505	20241129	122400	122782696	1938	1938	1938	1938	0
506	20241129	122300	122782696	1938	1938	1938	1938	2
507	20241129	122200	122778820	1938	1938	1938	1938	0
508	20241129	122100	122778820	1938	1938	1938	1938	0
509	20241129	122000	122778820	1938	1938	1938	1938	0
510	20241129	121900	122778820	1938	1938	1938	1938	10
511	20241129	121800	122759440	1939	1939	1939	1939	0
512	20241129	121700	122759440	1939	1939	1939	1939	0
513	20241129	121600	122759440	1939	1939	1939	1939	0
514	20241129	121500	122759440	1939	1939	1939	1939	0
515	20241129	121400	122759440	1939	1939	1939	1939	0
516	20241129	121300	122759440	1939	1939	1939	1939	0
517	20241129	121200	122759440	1939	1939	1939	1939	0
518	20241129	121100	122759440	1939	1939	1939	1939	0
519	20241129	121000	122759440	1939	1939	1939	1939	1
520	20241129	120900	122757501	1919	1920	1920	1919	700
521	20241129	120800	121414184	1940	1940	1940	1940	0
522	20241129	120700	121414184	1940	1940	1940	1940	0
523	20241129	120600	121414184	1940	1940	1940	1940	0
524	20241129	120500	121414184	1940	1940	1940	1940	0
525	20241129	120400	121414184	1940	1940	1940	1940	0
526	20241129	120300	121414184	1940	1939	1940	1939	2
527	20241129	120200	121410305	1918	1918	1918	1918	1
528	20241129	120100	121408387	1940	1940	1940	1940	90
529	20241129	120000	121233787	1940	1933	1940	1933	314
530	20241129	115900	120625192	1915	1921	1921	1915	645
531	20241129	115800	119388828	1933	1933	1933	1933	0
532	20241129	115700	119388828	1933	1933	1933	1933	0
533	20241129	115600	119388828	1933	1933	1933	1933	0
534	20241129	115500	119388828	1933	1933	1933	1933	0
535	20241129	115400	119388828	1933	1933	1933	1933	0
536	20241129	115300	119388828	1933	1933	1933	1933	0
537	20241129	115200	119388828	1933	1933	1933	1933	0
538	20241129	115100	119388828	1933	1933	1933	1933	0
539	20241129	115000	119388828	1933	1933	1933	1933	0
540	20241129	114900	119388828	1933	1933	1933	1933	21
541	20241129	114800	119348235	1934	1934	1934	1934	0
542	20241129	114700	119348235	1934	1934	1934	1934	1
543	20241129	114600	119346301	1934	1921	1934	1920	296
544	20241129	114500	118777803	1934	1934	1934	1934	12
545	20241129	114400	118754595	1921	1936	1936	1921	228
546	20241129	114300	118316157	1938	1926	1938	1926	32
547	20241129	114200	118254513	1926	1939	1939	1926	101
548	20241129	114100	118059974	1927	1938	1938	1927	13
549	20241129	114000	118034912	1938	1938	1938	1938	0
550	20241129	113900	118034912	1938	1938	1938	1938	0
551	20241129	113800	118034912	1938	1938	1938	1938	0
552	20241129	113700	118034912	1938	1938	1938	1938	1
553	20241129	113600	118032974	1942	1942	1942	1942	0
554	20241129	113500	118032974	1942	1942	1942	1942	0
555	20241129	113400	118032974	1942	1942	1942	1942	2122
556	20241129	113300	113912050	1944	1944	1944	1944	0
557	20241129	113200	113912050	1944	1939	1944	1939	122
558	20241129	113100	113675382	1946	1946	1946	1946	0
559	20241129	113000	113675382	1946	1946	1946	1946	0
560	20241129	112900	113675382	1946	1946	1946	1946	0
561	20241129	112800	113675382	1946	1946	1946	1946	0
562	20241129	112700	113675382	1946	1946	1946	1946	0
563	20241129	112600	113675382	1946	1946	1946	1946	11
564	20241129	112500	113653976	1946	1946	1946	1946	1
565	20241129	112400	113652030	1921	1921	1921	1921	0
566	20241129	112300	113652030	1921	1921	1921	1921	0
567	20241129	112200	113652030	1921	1921	1921	1921	0
568	20241129	112100	113652030	1921	1921	1921	1921	0
569	20241129	112000	113652030	1921	1925	1925	1921	250
570	20241129	111900	113170961	1925	1936	1936	1925	520
571	20241129	111800	112168598	1953	1953	1953	1953	0
572	20241129	111700	112168598	1953	1953	1953	1953	0
573	20241129	111600	112168598	1953	1953	1953	1953	0
574	20241129	111500	112168598	1953	1953	1953	1953	10
575	20241129	111400	112149068	1940	1940	1940	1940	0
576	20241129	111300	112149068	1940	1940	1940	1940	30
577	20241129	111200	112090868	1935	1935	1935	1935	0
578	20241129	111100	112090868	1935	1935	1935	1935	0
579	20241129	111000	112090868	1935	1935	1935	1935	0
580	20241129	110900	112090868	1935	1954	1954	1935	53
581	20241129	110800	111987325	1935	1935	1935	1935	0
582	20241129	110700	111987325	1935	1935	1935	1935	20
583	20241129	110600	111948625	1936	1956	1956	1936	205
584	20241129	110500	111551585	1959	1959	1959	1959	0
585	20241129	110400	111551585	1959	1959	1959	1959	1
586	20241129	110300	111549626	1938	1938	1938	1938	0
587	20241129	110200	111549626	1938	1938	1938	1938	1
588	20241129	110100	111547688	1937	1937	1937	1937	0
589	20241129	110000	111547688	1937	1961	1961	1937	9
590	20241129	105900	111530231	1962	1962	1962	1962	0
591	20241129	105800	111530231	1962	1962	1962	1962	0
592	20241129	105700	111530231	1962	1962	1962	1962	0
593	20241129	105600	111530231	1962	1962	1962	1962	10
594	20241129	105500	111510611	1962	1962	1962	1962	100
595	20241129	105400	111314411	1964	1964	1964	1964	0
596	20241129	105300	111314411	1964	1964	1964	1964	0
597	20241129	105200	111314411	1964	1964	1964	1964	0
598	20241129	105100	111314411	1964	1964	1964	1964	3
599	20241129	105000	111308519	1965	1965	1965	1965	0
600	20241129	104900	111308519	1965	1965	1965	1965	0
601	20241129	104800	111308519	1965	1965	1965	1965	0
602	20241129	104700	111308519	1965	1954	1965	1954	1233
603	20241129	104600	108896919	1949	1934	1949	1934	977
604	20241129	104500	106998726	1932	1931	1932	1931	206
605	20241129	104400	106600815	1919	1919	1919	1919	0
606	20241129	104300	106600815	1919	1919	1919	1919	0
607	20241129	104200	106600815	1919	1919	1919	1919	0
608	20241129	104100	106600815	1919	1919	1919	1919	0
609	20241129	104000	106600815	1919	1919	1919	1919	0
610	20241129	103900	106600815	1919	1919	1919	1919	0
611	20241129	103800	106600815	1919	1919	1919	1919	0
612	20241129	103700	106600815	1919	1919	1919	1919	173
613	20241129	103600	106268828	1932	1932	1932	1932	0
614	20241129	103500	106268828	1932	1932	1932	1932	0
615	20241129	103400	106268828	1932	1932	1932	1932	10
616	20241129	103300	106249508	1931	1931	1931	1931	11
617	20241129	103200	106228267	1931	1931	1931	1931	100
618	20241129	103100	106035167	1931	1931	1931	1931	1
619	20241129	103000	106033236	1914	1914	1914	1914	3
620	20241129	102900	106027494	1932	1927	1932	1927	846
621	20241129	102800	104395205	1927	1927	1927	1927	0
622	20241129	102700	104395205	1927	1927	1927	1927	0
623	20241129	102600	104395205	1927	1927	1927	1927	838
624	20241129	102500	102780379	1927	1927	1927	1927	477
625	20241129	102400	101861200	1927	1927	1927	1927	0
626	20241129	102300	101861200	1927	1927	1927	1927	0
627	20241129	102200	101861200	1927	1919	1927	1919	156
628	20241129	102100	101561256	1903	1903	1903	1903	0
629	20241129	102000	101561256	1903	1905	1905	1903	1533
630	20241129	101900	98641614	1905	1906	1906	1904	506
631	20241129	101800	97677819	1904	1904	1904	1904	0
632	20241129	101700	97677819	1904	1905	1905	1904	400
633	20241129	101600	96916112	1905	1917	1917	1905	5000
634	20241129	101500	87353483	1924	1924	1924	1924	3
635	20241129	101400	87347711	1915	1916	1916	1915	400
636	20241129	101300	86581544	1924	1924	1924	1924	896
637	20241129	101200	84857640	1924	1919	1924	1915	2002
638	20241129	101100	81022635	1932	1932	1932	1932	200
639	20241129	101000	80636235	1932	1932	1932	1932	0
640	20241129	100900	80636235	1932	1932	1932	1932	0
641	20241129	100800	80636235	1932	1932	1932	1932	0
642	20241129	100700	80636235	1932	1932	1932	1932	1
643	20241129	100600	80634303	1932	1932	1932	1932	0
644	20241129	100500	80634303	1932	1932	1932	1932	0
645	20241129	100400	80634303	1932	1932	1932	1932	1
646	20241129	100300	80632371	1933	1929	1933	1929	50
647	20241129	100200	80535757	1929	1921	1929	1916	243
648	20241129	100100	80069230	1928	1928	1928	1928	0
649	20241129	100000	80069230	1928	1928	1928	1928	0
650	20241129	095900	80069230	1928	1928	1928	1928	1280
651	20241129	095800	77601390	1920	1920	1920	1920	1
652	20241129	095700	77599470	1915	1917	1917	1915	1078
653	20241129	095600	75534863	1916	1916	1916	1916	0
654	20241129	095500	75534863	1916	1916	1916	1916	0
655	20241129	095400	75534863	1916	1916	1916	1916	500
656	20241129	095300	74576863	1916	1916	1916	1916	0
657	20241129	095200	74576863	1916	1916	1916	1916	728
658	20241129	095100	73182015	1929	1929	1929	1929	1
659	20241129	095000	73180086	1916	1916	1916	1916	0
660	20241129	094900	73180086	1916	1924	1924	1916	9170
661	20241129	094800	55567879	1934	1934	1934	1934	0
662	20241129	094700	55567879	1934	1934	1934	1934	0
663	20241129	094600	55567879	1934	1934	1934	1934	0
664	20241129	094500	55567879	1934	1934	1934	1934	0
665	20241129	094400	55567879	1934	1934	1934	1924	31
666	20241129	094300	55508035	1934	1934	1934	1934	2
667	20241129	094200	55504167	1934	1923	1934	1923	36
668	20241129	094100	55434923	1923	1924	1924	1923	552
669	20241129	094000	54373369	1935	1930	1935	1930	2
670	20241129	093900	54369504	1936	1930	1936	1923	1520
671	20241129	093800	51443027	1930	1930	1930	1930	0
672	20241129	093700	51443027	1930	1930	1930	1930	218
673	20241129	093600	51022287	1930	1930	1930	1930	400
674	20241129	093500	50250287	1930	1931	1931	1930	2705
675	20241129	093400	45028485	1943	1943	1943	1943	0
676	20241129	093300	45028485	1943	1943	1943	1943	0
677	20241129	093200	45028485	1943	1943	1943	1943	1
678	20241129	093100	45026542	1940	1939	1940	1939	295
679	20241129	093000	44454261	1931	1931	1931	1931	1580
680	20241129	092900	41403281	1939	1939	1939	1939	1
681	20241129	092800	41401342	1931	1931	1931	1931	500
682	20241129	092700	40435842	1940	1940	1940	1940	51
683	20241129	092600	40336902	1931	1931	1940	1931	1009
684	20241129	092500	38388073	1940	1940	1940	1940	50
685	20241129	092400	38291073	1947	1947	1947	1947	0
686	20241129	092300	38291073	1947	1933	1947	1932	1810
687	20241129	092200	34794078	1948	1947	1948	1947	12
688	20241129	092100	34770703	1949	1949	1949	1949	0
689	20241129	092000	34770703	1949	1949	1949	1949	0
690	20241129	091900	34770703	1949	1933	1949	1933	100
691	20241129	091800	34576763	1931	1932	1932	1931	887
692	20241129	091700	32863605	1943	1943	1943	1943	1101
693	20241129	091600	30724362	1932	1932	1932	1932	665
694	20241129	091500	29439582	1933	1933	1933	1933	24
695	20241129	091400	29393190	1943	1943	1943	1943	1
696	20241129	091300	29391247	1930	1944	1944	1930	2161
697	20241129	091200	25219883	1945	1950	1950	1931	958
698	20241129	091100	23369738	1950	1950	1950	1950	40
699	20241129	091000	23291738	1950	1950	1950	1950	26
700	20241129	090900	23241038	1950	1931	1956	1931	55
701	20241129	090800	23134732	1938	1947	1947	1925	609
702	20241129	090700	21960117	1930	1937	1962	1930	3110
703	20241129	090600	15949123	1968	1964	1968	1933	2651
704	20241129	090500	10800099	1964	1960	1964	1953	801
705	20241129	090400	9234052	1961	1964	1964	1961	355
706	20241129	090300	8537009	1965	1973	1979	1965	1675
707	20241129	090200	5231185	1979	1975	1979	1974	2001
708	20241129	090100	1281176	1980	1974	1980	1974	234
709	20241129	090000	819230	1974	1974	1975	1974	415