KissMeData/232830/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	204500	37307373	1932	1932	1932	1932	13
3	20241115	204400	37307373	1932	1932	1932	1932	0
4	20241115	204300	37307373	1932	1932	1932	1932	0
5	20241115	204200	37307373	1932	1932	1932	1932	0
6	20241115	204100	37307373	1932	1932	1932	1932	0
7	20241115	204000	37307373	1932	1932	1932	1932	0
8	20241115	203900	37307373	1932	1932	1932	1932	0
9	20241115	203800	37307373	1932	1932	1932	1932	0
10	20241115	203700	37307373	1932	1932	1932	1932	0
11	20241115	203600	37307373	1932	1932	1932	1932	0
12	20241115	203500	37307373	1932	1932	1932	1932	0
13	20241115	203400	37307373	1932	1932	1932	1932	0
14	20241115	203300	37307373	1932	1932	1932	1932	0
15	20241115	203200	37307373	1932	1932	1932	1932	0
16	20241115	203100	37307373	1932	1932	1932	1932	0
17	20241115	203000	37307373	1932	1932	1932	1932	0
18	20241115	202900	37307373	1932	1932	1932	1932	0
19	20241115	202800	37307373	1932	1932	1932	1932	0
20	20241115	202700	37307373	1932	1932	1932	1932	0
21	20241115	202600	37307373	1932	1932	1932	1932	0
22	20241115	202500	37307373	1932	1932	1932	1932	0
23	20241115	202400	37307373	1932	1932	1932	1932	0
24	20241115	202300	37307373	1932	1932	1932	1932	0
25	20241115	202200	37307373	1932	1932	1932	1932	0
26	20241115	202100	37307373	1932	1932	1932	1932	0
27	20241115	202000	37307373	1932	1932	1932	1932	0
28	20241115	201900	37307373	1932	1932	1932	1932	0
29	20241115	201800	37307373	1932	1932	1932	1932	0
30	20241115	201700	37307373	1932	1932	1932	1932	0
31	20241115	201600	37307373	1932	1932	1932	1932	0
32	20241115	201500	37307373	1932	1932	1932	1932	13
33	20241115	201400	37307373	1932	1932	1932	1932	0
34	20241115	201300	37307373	1932	1932	1932	1932	0
35	20241115	201200	37307373	1932	1932	1932	1932	0
36	20241115	201100	37307373	1932	1932	1932	1932	0
37	20241115	201000	37307373	1932	1932	1932	1932	0
38	20241115	200900	37307373	1932	1932	1932	1932	0
39	20241115	200800	37307373	1932	1932	1932	1932	0
40	20241115	200700	37307373	1932	1932	1932	1932	0
41	20241115	200600	37307373	1932	1932	1932	1932	0
42	20241115	200500	37307373	1932	1932	1932	1932	0
43	20241115	200400	37307373	1932	1932	1932	1932	0
44	20241115	200300	37307373	1932	1932	1932	1932	0
45	20241115	200200	37307373	1932	1932	1932	1932	0
46	20241115	200100	37307373	1932	1932	1932	1932	0
47	20241115	200000	37307373	1932	1932	1932	1932	0
48	20241115	195900	37307373	1932	1932	1932	1932	0
49	20241115	195800	37307373	1932	1932	1932	1932	0
50	20241115	195700	37307373	1932	1932	1932	1932	0
51	20241115	195600	37307373	1932	1932	1932	1932	0
52	20241115	195500	37307373	1932	1932	1932	1932	0
53	20241115	195400	37307373	1932	1932	1932	1932	0
54	20241115	195300	37307373	1932	1932	1932	1932	0
55	20241115	195200	37307373	1932	1932	1932	1932	0
56	20241115	195100	37307373	1932	1932	1932	1932	0
57	20241115	195000	37307373	1932	1932	1932	1932	0
58	20241115	194900	37307373	1932	1932	1932	1932	0
59	20241115	194800	37307373	1932	1932	1932	1932	0
60	20241115	194700	37307373	1932	1932	1932	1932	0
61	20241115	194600	37307373	1932	1932	1932	1932	0
62	20241115	194500	37307373	1932	1932	1932	1932	13
63	20241115	194400	37307373	1932	1932	1932	1932	0
64	20241115	194300	37307373	1932	1932	1932	1932	0
65	20241115	194200	37307373	1932	1932	1932	1932	0
66	20241115	194100	37307373	1932	1932	1932	1932	0
67	20241115	194000	37307373	1932	1932	1932	1932	0
68	20241115	193900	37307373	1932	1932	1932	1932	0
69	20241115	193800	37307373	1932	1932	1932	1932	0
70	20241115	193700	37307373	1932	1932	1932	1932	0
71	20241115	193600	37307373	1932	1932	1932	1932	0
72	20241115	193500	37307373	1932	1932	1932	1932	0
73	20241115	193400	37307373	1932	1932	1932	1932	0
74	20241115	193300	37307373	1932	1932	1932	1932	0
75	20241115	193200	37307373	1932	1932	1932	1932	0
76	20241115	193100	37307373	1932	1932	1932	1932	0
77	20241115	193000	37307373	1932	1932	1932	1932	0
78	20241115	192900	37307373	1932	1932	1932	1932	0
79	20241115	192800	37307373	1932	1932	1932	1932	0
80	20241115	192700	37307373	1932	1932	1932	1932	0
81	20241115	192600	37307373	1932	1932	1932	1932	0
82	20241115	192500	37307373	1932	1932	1932	1932	0
83	20241115	192400	37307373	1932	1932	1932	1932	0
84	20241115	192300	37307373	1932	1932	1932	1932	0
85	20241115	192200	37307373	1932	1932	1932	1932	0
86	20241115	192100	37307373	1932	1932	1932	1932	0
87	20241115	192000	37307373	1932	1932	1932	1932	0
88	20241115	191900	37307373	1932	1932	1932	1932	0
89	20241115	191800	37307373	1932	1932	1932	1932	0
90	20241115	191700	37307373	1932	1932	1932	1932	0
91	20241115	191600	37307373	1932	1932	1932	1932	0
92	20241115	191500	37307373	1932	1932	1932	1932	13
93	20241115	191400	37307373	1932	1932	1932	1932	0
94	20241115	191300	37307373	1932	1932	1932	1932	0
95	20241115	191200	37307373	1932	1932	1932	1932	0
96	20241115	191100	37307373	1932	1932	1932	1932	0
97	20241115	191000	37307373	1932	1932	1932	1932	0
98	20241115	190900	37307373	1932	1932	1932	1932	0
99	20241115	190800	37307373	1932	1932	1932	1932	0
100	20241115	190700	37307373	1932	1932	1932	1932	0
101	20241115	190600	37307373	1932	1932	1932	1932	0
102	20241115	190500	37307373	1932	1932	1932	1932	0
103	20241115	190400	37307373	1932	1932	1932	1932	0
104	20241115	190300	37307373	1932	1932	1932	1932	0
105	20241115	190200	37307373	1932	1932	1932	1932	0
106	20241115	190100	37307373	1932	1932	1932	1932	0
107	20241115	190000	37307373	1932	1932	1932	1932	0
108	20241115	185900	37307373	1932	1932	1932	1932	0
109	20241115	185800	37307373	1932	1932	1932	1932	0
110	20241115	185700	37307373	1932	1932	1932	1932	0
111	20241115	185600	37307373	1932	1932	1932	1932	0
112	20241115	185500	37307373	1932	1932	1932	1932	0
113	20241115	185400	37307373	1932	1932	1932	1932	0
114	20241115	185300	37307373	1932	1932	1932	1932	0
115	20241115	185200	37307373	1932	1932	1932	1932	0
116	20241115	185100	37307373	1932	1932	1932	1932	0
117	20241115	185000	37307373	1932	1932	1932	1932	0
118	20241115	184900	37307373	1932	1932	1932	1932	0
119	20241115	184800	37307373	1932	1932	1932	1932	0
120	20241115	184700	37307373	1932	1932	1932	1932	0
121	20241115	184600	37307373	1932	1932	1932	1932	0
122	20241115	184500	37307373	1932	1932	1932	1932	13
123	20241115	184400	37307373	1932	1932	1932	1932	0
124	20241115	184300	37307373	1932	1932	1932	1932	0
125	20241115	184200	37307373	1932	1932	1932	1932	0
126	20241115	184100	37307373	1932	1932	1932	1932	0
127	20241115	184000	37307373	1932	1932	1932	1932	0
128	20241115	183900	37307373	1932	1932	1932	1932	0
129	20241115	183800	37307373	1932	1932	1932	1932	0
130	20241115	183700	37307373	1932	1932	1932	1932	0
131	20241115	183600	37307373	1932	1932	1932	1932	0
132	20241115	183500	37307373	1932	1932	1932	1932	0
133	20241115	183400	37307373	1932	1932	1932	1932	0
134	20241115	183300	37307373	1932	1932	1932	1932	0
135	20241115	183200	37307373	1932	1932	1932	1932	0
136	20241115	183100	37307373	1932	1932	1932	1932	0
137	20241115	183000	37307373	1932	1932	1932	1932	0
138	20241115	182900	37307373	1932	1932	1932	1932	0
139	20241115	182800	37307373	1932	1932	1932	1932	0
140	20241115	182700	37307373	1932	1932	1932	1932	0
141	20241115	182600	37307373	1932	1932	1932	1932	0
142	20241115	182500	37307373	1932	1932	1932	1932	0
143	20241115	182400	37307373	1932	1932	1932	1932	0
144	20241115	182300	37307373	1932	1932	1932	1932	0
145	20241115	182200	37307373	1932	1932	1932	1932	0
146	20241115	182100	37307373	1932	1932	1932	1932	0
147	20241115	182000	37307373	1932	1932	1932	1932	0
148	20241115	181900	37307373	1932	1932	1932	1932	0
149	20241115	181800	37307373	1932	1932	1932	1932	0
150	20241115	181700	37307373	1932	1932	1932	1932	0
151	20241115	181600	37307373	1932	1932	1932	1932	0
152	20241115	181500	37307373	1932	1932	1932	1932	13
153	20241115	181400	37307373	1932	1932	1932	1932	0
154	20241115	181300	37307373	1932	1932	1932	1932	0
155	20241115	181200	37307373	1932	1932	1932	1932	0
156	20241115	181100	37307373	1932	1932	1932	1932	0
157	20241115	181000	37307373	1932	1932	1932	1932	0
158	20241115	180900	37307373	1932	1932	1932	1932	0
159	20241115	180800	37307373	1932	1932	1932	1932	0
160	20241115	180700	37307373	1932	1932	1932	1932	0
161	20241115	180600	37307373	1932	1932	1932	1932	0
162	20241115	180500	37307373	1932	1932	1932	1932	0
163	20241115	180400	37307373	1932	1932	1932	1932	0
164	20241115	180300	37307373	1932	1932	1932	1932	0
165	20241115	180200	37307373	1932	1932	1932	1932	0
166	20241115	180100	37307373	1932	1932	1932	1932	0
167	20241115	180000	37307373	1932	1932	1932	1932	0
168	20241115	175900	37307373	1932	1932	1932	1932	0
169	20241115	175800	37307373	1932	1932	1932	1932	0
170	20241115	175700	37307373	1932	1932	1932	1932	0
171	20241115	175600	37307373	1932	1932	1932	1932	0
172	20241115	175500	37307373	1932	1932	1932	1932	0
173	20241115	175400	37307373	1932	1932	1932	1932	0
174	20241115	175300	37307373	1932	1932	1932	1932	0
175	20241115	175200	37307373	1932	1932	1932	1932	0
176	20241115	175100	37307373	1932	1932	1932	1932	0
177	20241115	175000	37307373	1932	1932	1932	1932	0
178	20241115	174900	37307373	1932	1932	1932	1932	0
179	20241115	174800	37307373	1932	1932	1932	1932	0
180	20241115	174700	37307373	1932	1932	1932	1932	0
181	20241115	174600	37307373	1932	1932	1932	1932	0
182	20241115	174500	37307373	1932	1932	1932	1932	13
183	20241115	174400	37307373	1932	1932	1932	1932	0
184	20241115	174300	37307373	1932	1932	1932	1932	0
185	20241115	174200	37307373	1932	1932	1932	1932	0
186	20241115	174100	37307373	1932	1932	1932	1932	0
187	20241115	174000	37307373	1932	1932	1932	1932	0
188	20241115	173900	37307373	1932	1932	1932	1932	0
189	20241115	173800	37307373	1932	1932	1932	1932	0
190	20241115	173700	37307373	1932	1932	1932	1932	0
191	20241115	173600	37307373	1932	1932	1932	1932	0
192	20241115	173500	37307373	1932	1932	1932	1932	0
193	20241115	173400	37307373	1932	1932	1932	1932	0
194	20241115	173300	37307373	1932	1932	1932	1932	0
195	20241115	173200	37307373	1932	1932	1932	1932	0
196	20241115	173100	37307373	1932	1932	1932	1932	0
197	20241115	173000	37307373	1932	1932	1932	1932	0
198	20241115	172900	37307373	1932	1932	1932	1932	0
199	20241115	172800	37307373	1932	1932	1932	1932	0
200	20241115	172700	37307373	1932	1932	1932	1932	0
201	20241115	172600	37307373	1932	1932	1932	1932	0
202	20241115	172500	37307373	1932	1932	1932	1932	0
203	20241115	172400	37307373	1932	1932	1932	1932	0
204	20241115	172300	37307373	1932	1932	1932	1932	0
205	20241115	172200	37307373	1932	1932	1932	1932	0
206	20241115	172100	37307373	1932	1932	1932	1932	0
207	20241115	172000	37307373	1932	1932	1932	1932	0
208	20241115	171900	37307373	1932	1932	1932	1932	0
209	20241115	171800	37307373	1932	1932	1932	1932	0
210	20241115	171700	37307373	1932	1932	1932	1932	0
211	20241115	171600	37307373	1932	1932	1932	1932	0
212	20241115	171500	37307373	1932	1932	1932	1932	13
213	20241115	171400	37307373	1932	1932	1932	1932	0
214	20241115	171300	37307373	1932	1932	1932	1932	0
215	20241115	171200	37307373	1932	1932	1932	1932	0
216	20241115	171100	37307373	1932	1932	1932	1932	0
217	20241115	171000	37307373	1932	1932	1932	1932	0
218	20241115	170900	37307373	1932	1932	1932	1932	0
219	20241115	170800	37307373	1932	1932	1932	1932	0
220	20241115	170700	37307373	1932	1932	1932	1932	0
221	20241115	170600	37307373	1932	1932	1932	1932	0
222	20241115	170500	37307373	1932	1932	1932	1932	0
223	20241115	170400	37307373	1932	1932	1932	1932	0
224	20241115	170300	37307373	1932	1932	1932	1932	0
225	20241115	170200	37307373	1932	1932	1932	1932	0
226	20241115	170100	37307373	1932	1932	1932	1932	0
227	20241115	170000	37307373	1932	1932	1932	1932	0
228	20241115	165900	37307373	1932	1932	1932	1932	0
229	20241115	165800	37307373	1932	1932	1932	1932	0
230	20241115	165700	37307373	1932	1932	1932	1932	0
231	20241115	165600	37307373	1932	1932	1932	1932	0
232	20241115	165500	37307373	1932	1932	1932	1932	0
233	20241115	165400	37307373	1932	1932	1932	1932	0
234	20241115	165300	37307373	1932	1932	1932	1932	0
235	20241115	165200	37307373	1932	1932	1932	1932	0
236	20241115	165100	37307373	1932	1932	1932	1932	0
237	20241115	165000	37307373	1932	1932	1932	1932	0
238	20241115	164900	37307373	1932	1932	1932	1932	0
239	20241115	164800	37307373	1932	1932	1932	1932	0
240	20241115	164700	37307373	1932	1932	1932	1932	0
241	20241115	164600	37307373	1932	1932	1932	1932	0
242	20241115	164500	37307373	1932	1932	1932	1932	13
243	20241115	164400	37307373	1932	1932	1932	1932	0
244	20241115	164300	37307373	1932	1932	1932	1932	0
245	20241115	164200	37307373	1932	1932	1932	1932	0
246	20241115	164100	37307373	1932	1932	1932	1932	0
247	20241115	164000	37307373	1932	1932	1932	1932	0
248	20241115	163900	37307373	1932	1932	1932	1932	0
249	20241115	163800	37307373	1932	1932	1932	1932	0
250	20241115	163700	37307373	1932	1932	1932	1932	0
251	20241115	163600	37307373	1932	1932	1932	1932	0
252	20241115	163500	37307373	1932	1932	1932	1932	0
253	20241115	163400	37307373	1932	1932	1932	1932	0
254	20241115	163300	37307373	1932	1932	1932	1932	0
255	20241115	163200	37307373	1932	1932	1932	1932	0
256	20241115	163100	37307373	1932	1932	1932	1932	0
257	20241115	163000	37307373	1932	1932	1932	1932	0
258	20241115	162900	37307373	1932	1932	1932	1932	0
259	20241115	162800	37307373	1932	1932	1932	1932	0
260	20241115	162700	37307373	1932	1932	1932	1932	0
261	20241115	162600	37307373	1932	1932	1932	1932	0
262	20241115	162500	37307373	1932	1932	1932	1932	0
263	20241115	162400	37307373	1932	1932	1932	1932	0
264	20241115	162300	37307373	1932	1932	1932	1932	0
265	20241115	162200	37307373	1932	1932	1932	1932	0
266	20241115	162100	37307373	1932	1932	1932	1932	0
267	20241115	162000	37307373	1932	1932	1932	1932	0
268	20241115	161900	37307373	1932	1932	1932	1932	0
269	20241115	161800	37307373	1932	1932	1932	1932	0
270	20241115	161700	37307373	1932	1932	1932	1932	0
271	20241115	161600	37307373	1932	1932	1932	1932	0
272	20241115	161500	37307373	1932	1932	1932	1932	13
273	20241115	161400	37307373	1932	1932	1932	1932	0
274	20241115	161300	37307373	1932	1932	1932	1932	0
275	20241115	161200	37307373	1932	1932	1932	1932	0
276	20241115	161100	37307373	1932	1932	1932	1932	0
277	20241115	161000	37307373	1932	1932	1932	1932	0
278	20241115	160900	37307373	1932	1932	1932	1932	0
279	20241115	160800	37307373	1932	1932	1932	1932	0
280	20241115	160700	37307373	1932	1932	1932	1932	0
281	20241115	160600	37307373	1932	1932	1932	1932	0
282	20241115	160500	37307373	1932	1932	1932	1932	0
283	20241115	160400	37307373	1932	1932	1932	1932	0
284	20241115	160300	37307373	1932	1932	1932	1932	0
285	20241115	160200	37307373	1932	1932	1932	1932	0
286	20241115	160100	37307373	1932	1932	1932	1932	0
287	20241115	160000	37307373	1932	1932	1932	1932	0
288	20241115	155900	37307373	1932	1932	1932	1932	0
289	20241115	155800	37307373	1932	1932	1932	1932	0
290	20241115	155700	37307373	1932	1932	1932	1932	0
291	20241115	155600	37307373	1932	1932	1932	1932	0
292	20241115	155500	37307373	1932	1932	1932	1932	0
293	20241115	155400	37307373	1932	1932	1932	1932	0
294	20241115	155300	37307373	1932	1932	1932	1932	0
295	20241115	155200	37307373	1932	1932	1932	1932	0
296	20241115	155100	37307373	1932	1932	1932	1932	0
297	20241115	155000	37307373	1932	1932	1932	1932	0
298	20241115	154900	37307373	1932	1932	1932	1932	0
299	20241115	154800	37307373	1932	1932	1932	1932	0
300	20241115	154700	37307373	1932	1932	1932	1932	0
301	20241115	154600	37307373	1932	1932	1932	1932	0
302	20241115	154500	37307373	1932	1932	1932	1932	13
303	20241115	154400	37307373	1932	1932	1932	1932	0
304	20241115	154300	37307373	1932	1932	1932	1932	0
305	20241115	154200	37307373	1932	1932	1932	1932	0
306	20241115	154100	37307373	1932	1932	1932	1932	0
307	20241115	154000	37307373	1932	1932	1932	1932	0
308	20241115	153900	37307373	1932	1932	1932	1932	0
309	20241115	153800	37307373	1932	1932	1932	1932	0
310	20241115	153700	37307373	1932	1932	1932	1932	0
311	20241115	153600	37307373	1932	1932	1932	1932	0
312	20241115	153500	37307373	1932	1932	1932	1932	0
313	20241115	153400	37307373	1932	1932	1932	1932	0
314	20241115	153300	37307373	1932	1932	1932	1932	0
315	20241115	153200	37307373	1932	1932	1932	1932	0
316	20241115	153100	37307373	1932	1932	1932	1932	0
317	20241115	153000	37307373	1932	1932	1932	1932	13
318	20241115	152900	37282257	1931	1931	1931	1931	0
319	20241115	152800	37282257	1931	1931	1931	1931	0
320	20241115	152700	37282257	1931	1931	1931	1931	0
321	20241115	152600	37282257	1931	1931	1931	1931	0
322	20241115	152500	37282257	1931	1931	1931	1931	0
323	20241115	152400	37282257	1931	1931	1931	1931	0
324	20241115	152300	37282257	1931	1931	1931	1931	0
325	20241115	152200	37282257	1931	1931	1931	1931	0
326	20241115	152100	37282257	1931	1931	1931	1931	0
327	20241115	152000	37282257	1931	1931	1931	1931	0
328	20241115	151900	37282257	1931	1925	1931	1925	98
329	20241115	151800	37093599	1926	1926	1926	1925	54
330	20241115	151700	36989596	1934	1934	1934	1934	0
331	20241115	151600	36989596	1934	1934	1934	1934	0
332	20241115	151500	36989596	1934	1934	1934	1934	10
333	20241115	151400	36970256	1926	1926	1926	1926	0
334	20241115	151300	36970256	1926	1926	1926	1926	1
335	20241115	151200	36968330	1934	1929	1934	1929	21
336	20241115	151100	36927776	1925	1924	1925	1924	150
337	20241115	151000	36639076	1924	1924	1924	1924	0
338	20241115	150900	36639076	1924	1924	1924	1924	0
339	20241115	150800	36639076	1924	1924	1924	1924	0
340	20241115	150700	36639076	1924	1920	1924	1920	16
341	20241115	150600	36608296	1921	1921	1921	1921	0
342	20241115	150500	36608296	1921	1921	1921	1921	0
343	20241115	150400	36608296	1921	1921	1921	1921	0
344	20241115	150300	36608296	1921	1921	1921	1921	0
345	20241115	150200	36608296	1921	1921	1921	1921	0
346	20241115	150100	36608296	1921	1921	1921	1921	0
347	20241115	150000	36608296	1921	1921	1921	1921	0
348	20241115	145900	36608296	1921	1921	1921	1921	0
349	20241115	145800	36608296	1921	1921	1921	1921	0
350	20241115	145700	36608296	1921	1921	1921	1921	0
351	20241115	145600	36608296	1921	1921	1921	1921	0
352	20241115	145500	36608296	1921	1921	1921	1921	0
353	20241115	145400	36608296	1921	1921	1921	1921	0
354	20241115	145300	36608296	1921	1921	1921	1921	19
355	20241115	145200	36571797	1920	1925	1925	1920	100
356	20241115	145100	36379732	1925	1925	1925	1925	0
357	20241115	145000	36379732	1925	1925	1925	1925	2
358	20241115	144900	36375882	1935	1935	1935	1935	0
359	20241115	144800	36375882	1935	1935	1935	1935	0
360	20241115	144700	36375882	1935	1935	1935	1935	9
361	20241115	144600	36358467	1934	1934	1934	1934	0
362	20241115	144500	36358467	1934	1925	1934	1925	44
363	20241115	144400	36273574	1923	1920	1923	1920	3161
364	20241115	144300	30203272	1920	1911	1920	1911	2
365	20241115	144200	30199441	1911	1911	1911	1911	1
366	20241115	144100	30197530	1920	1920	1920	1920	0
367	20241115	144000	30197530	1920	1920	1920	1920	0
368	20241115	143900	30197530	1920	1920	1920	1920	0
369	20241115	143800	30197530	1920	1920	1920	1920	0
370	20241115	143700	30197530	1920	1920	1920	1920	5
371	20241115	143600	30187930	1920	1920	1920	1920	0
372	20241115	143500	30187930	1920	1920	1920	1920	0
373	20241115	143400	30187930	1920	1920	1920	1920	0
374	20241115	143300	30187930	1920	1920	1920	1920	0
375	20241115	143200	30187930	1920	1920	1920	1920	0
376	20241115	143100	30187930	1920	1918	1920	1918	8
377	20241115	143000	30172580	1917	1917	1917	1917	0
378	20241115	142900	30172580	1917	1917	1917	1917	0
379	20241115	142800	30172580	1917	1917	1917	1917	0
380	20241115	142700	30172580	1917	1917	1917	1917	39
381	20241115	142600	30097817	1917	1917	1917	1917	3
382	20241115	142500	30092066	1917	1917	1917	1917	6
383	20241115	142400	30080564	1918	1918	1918	1918	0
384	20241115	142300	30080564	1918	1918	1918	1918	0
385	20241115	142200	30080564	1918	1918	1918	1918	0
386	20241115	142100	30080564	1918	1918	1918	1918	0
387	20241115	142000	30080564	1918	1918	1918	1918	0
388	20241115	141900	30080564	1918	1918	1918	1918	0
389	20241115	141800	30080564	1918	1918	1918	1918	0
390	20241115	141700	30080564	1918	1918	1918	1918	0
391	20241115	141600	30080564	1918	1918	1918	1918	1
392	20241115	141500	30078646	1918	1918	1918	1918	1
393	20241115	141400	30076728	1918	1918	1918	1918	0
394	20241115	141300	30076728	1918	1918	1918	1918	0
395	20241115	141200	30076728	1918	1918	1918	1918	0
396	20241115	141100	30076728	1918	1918	1918	1918	0
397	20241115	141000	30076728	1918	1918	1918	1918	0
398	20241115	140900	30076728	1918	1918	1918	1918	0
399	20241115	140800	30076728	1918	1918	1918	1918	0
400	20241115	140700	30076728	1918	1918	1918	1918	0
401	20241115	140600	30076728	1918	1918	1918	1918	0
402	20241115	140500	30076728	1918	1912	1918	1912	50
403	20241115	140400	29980955	1912	1912	1912	1912	1
404	20241115	140300	29979043	1912	1912	1912	1912	0
405	20241115	140200	29979043	1912	1912	1912	1912	1
406	20241115	140100	29977131	1906	1906	1906	1906	0
407	20241115	140000	29977131	1906	1906	1906	1906	0
408	20241115	135900	29977131	1906	1906	1906	1906	0
409	20241115	135800	29977131	1906	1906	1906	1906	392
410	20241115	135700	29229979	1906	1906	1906	1906	0
411	20241115	135600	29229979	1906	1906	1906	1906	0
412	20241115	135500	29229979	1906	1906	1906	1906	0
413	20241115	135400	29229979	1906	1906	1906	1906	0
414	20241115	135300	29229979	1906	1906	1906	1906	0
415	20241115	135200	29229979	1906	1906	1906	1906	0
416	20241115	135100	29229979	1906	1906	1906	1906	0
417	20241115	135000	29229979	1906	1906	1906	1906	0
418	20241115	134900	29229979	1906	1907	1907	1906	829
419	20241115	134800	27649897	1907	1907	1907	1907	0
420	20241115	134700	27649897	1907	1907	1907	1907	9
421	20241115	134600	27632734	1912	1912	1912	1912	0
422	20241115	134500	27632734	1912	1912	1912	1912	0
423	20241115	134400	27632734	1912	1912	1912	1912	0
424	20241115	134300	27632734	1912	1912	1912	1912	0
425	20241115	134200	27632734	1912	1912	1912	1912	0
426	20241115	134100	27632734	1912	1912	1912	1912	0
427	20241115	134000	27632734	1912	1912	1912	1912	0
428	20241115	133900	27632734	1912	1912	1912	1912	0
429	20241115	133800	27632734	1912	1912	1912	1912	0
430	20241115	133700	27632734	1912	1912	1912	1912	0
431	20241115	133600	27632734	1912	1912	1912	1912	0
432	20241115	133500	27632734	1912	1912	1912	1912	8
433	20241115	133400	27617438	1912	1912	1912	1912	0
434	20241115	133300	27617438	1912	1912	1912	1912	0
435	20241115	133200	27617438	1912	1912	1912	1912	0
436	20241115	133100	27617438	1912	1912	1912	1912	0
437	20241115	133000	27617438	1912	1912	1912	1912	0
438	20241115	132900	27617438	1912	1912	1912	1912	0
439	20241115	132800	27617438	1912	1912	1912	1912	0
440	20241115	132700	27617438	1912	1912	1912	1912	0
441	20241115	132600	27617438	1912	1912	1912	1912	1
442	20241115	132500	27615526	1906	1906	1906	1906	0
443	20241115	132400	27615526	1906	1906	1906	1906	0
444	20241115	132300	27615526	1906	1906	1906	1906	0
445	20241115	132200	27615526	1906	1906	1906	1906	0
446	20241115	132100	27615526	1906	1907	1907	1906	99
447	20241115	132000	27426831	1912	1912	1912	1912	0
448	20241115	131900	27426831	1912	1912	1912	1912	0
449	20241115	131800	27426831	1912	1912	1912	1912	0
450	20241115	131700	27426831	1912	1912	1912	1912	0
451	20241115	131600	27426831	1912	1912	1912	1912	20
452	20241115	131500	27388591	1912	1912	1912	1912	0
453	20241115	131400	27388591	1912	1912	1912	1912	0
454	20241115	131300	27388591	1912	1912	1912	1912	0
455	20241115	131200	27388591	1912	1912	1912	1912	0
456	20241115	131100	27388591	1912	1912	1912	1912	0
457	20241115	131000	27388591	1912	1912	1912	1912	0
458	20241115	130900	27388591	1912	1912	1912	1912	0
459	20241115	130800	27388591	1912	1912	1912	1912	0
460	20241115	130700	27388591	1912	1912	1912	1912	0
461	20241115	130600	27388591	1912	1912	1912	1912	0
462	20241115	130500	27388591	1912	1912	1912	1912	0
463	20241115	130400	27388591	1912	1912	1912	1912	0
464	20241115	130300	27388591	1912	1912	1912	1912	0
465	20241115	130200	27388591	1912	1912	1912	1912	0
466	20241115	130100	27388591	1912	1912	1912	1912	11
467	20241115	130000	27367559	1912	1912	1912	1912	0
468	20241115	125900	27367559	1912	1912	1912	1912	0
469	20241115	125800	27367559	1912	1912	1912	1912	0
470	20241115	125700	27367559	1912	1912	1912	1912	5
471	20241115	125600	27357999	1906	1906	1906	1906	0
472	20241115	125500	27357999	1906	1906	1906	1906	0
473	20241115	125400	27357999	1906	1906	1906	1906	0
474	20241115	125300	27357999	1906	1906	1906	1906	1
475	20241115	125200	27356093	1906	1906	1906	1906	0
476	20241115	125100	27356093	1906	1906	1906	1906	0
477	20241115	125000	27356093	1906	1906	1906	1906	0
478	20241115	124900	27356093	1906	1906	1906	1906	0
479	20241115	124800	27356093	1906	1906	1906	1906	0
480	20241115	124700	27356093	1906	1906	1906	1906	0
481	20241115	124600	27356093	1906	1906	1906	1906	0
482	20241115	124500	27356093	1906	1906	1906	1906	0
483	20241115	124400	27356093	1906	1906	1906	1906	0
484	20241115	124300	27356093	1906	1906	1906	1906	0
485	20241115	124200	27356093	1906	1906	1906	1906	0
486	20241115	124100	27356093	1906	1909	1909	1906	36
487	20241115	124000	27287438	1910	1910	1910	1910	0
488	20241115	123900	27287438	1910	1910	1910	1910	0
489	20241115	123800	27287438	1910	1910	1910	1910	0
490	20241115	123700	27287438	1910	1911	1911	1910	30
491	20241115	123600	27230136	1911	1911	1911	1911	2
492	20241115	123500	27226314	1912	1912	1912	1912	0
493	20241115	123400	27226314	1912	1912	1912	1912	0
494	20241115	123300	27226314	1912	1912	1912	1912	0
495	20241115	123200	27226314	1912	1912	1912	1912	0
496	20241115	123100	27226314	1912	1912	1912	1912	0
497	20241115	123000	27226314	1912	1912	1912	1912	0
498	20241115	122900	27226314	1912	1912	1912	1912	0
499	20241115	122800	27226314	1912	1912	1912	1912	0
500	20241115	122700	27226314	1912	1912	1912	1912	0
501	20241115	122600	27226314	1912	1912	1912	1912	0
502	20241115	122500	27226314	1912	1912	1912	1912	0
503	20241115	122400	27226314	1912	1912	1912	1912	3
504	20241115	122300	27220578	1912	1912	1912	1912	8
505	20241115	122200	27205282	1912	1912	1912	1912	9
506	20241115	122100	27188074	1912	1912	1912	1912	8
507	20241115	122000	27172778	1912	1912	1912	1912	1
508	20241115	121900	27170866	1912	1912	1912	1912	0
509	20241115	121800	27170866	1912	1912	1912	1912	0
510	20241115	121700	27170866	1912	1912	1912	1912	0
511	20241115	121600	27170866	1912	1912	1912	1912	0
512	20241115	121500	27170866	1912	1912	1912	1912	0
513	20241115	121400	27170866	1912	1912	1912	1912	0
514	20241115	121300	27170866	1912	1912	1912	1912	0
515	20241115	121200	27170866	1912	1912	1912	1912	0
516	20241115	121100	27170866	1912	1912	1912	1912	0
517	20241115	121000	27170866	1912	1912	1912	1912	0
518	20241115	120900	27170866	1912	1912	1912	1912	0
519	20241115	120800	27170866	1912	1912	1912	1912	0
520	20241115	120700	27170866	1912	1912	1912	1912	0
521	20241115	120600	27170866	1912	1912	1912	1912	0
522	20241115	120500	27170866	1912	1912	1912	1912	0
523	20241115	120400	27170866	1912	1912	1912	1912	0
524	20241115	120300	27170866	1912	1912	1912	1912	0
525	20241115	120200	27170866	1912	1912	1912	1912	0
526	20241115	120100	27170866	1912	1912	1912	1912	0
527	20241115	120000	27170866	1912	1912	1912	1912	5
528	20241115	115900	27161306	1913	1913	1913	1913	0
529	20241115	115800	27161306	1913	1913	1913	1913	0
530	20241115	115700	27161306	1913	1913	1913	1913	0
531	20241115	115600	27161306	1913	1913	1913	1913	0
532	20241115	115500	27161306	1913	1913	1913	1913	0
533	20241115	115400	27161306	1913	1913	1913	1913	0
534	20241115	115300	27161306	1913	1913	1913	1913	0
535	20241115	115200	27161306	1913	1913	1913	1913	1
536	20241115	115100	27159393	1913	1913	1913	1913	0
537	20241115	115000	27159393	1913	1913	1913	1913	0
538	20241115	114900	27159393	1913	1913	1913	1913	0
539	20241115	114800	27159393	1913	1913	1913	1913	0
540	20241115	114700	27159393	1913	1913	1913	1913	0
541	20241115	114600	27159393	1913	1913	1913	1913	0
542	20241115	114500	27159393	1913	1913	1913	1913	0
543	20241115	114400	27159393	1913	1913	1913	1913	0
544	20241115	114300	27159393	1913	1913	1913	1913	0
545	20241115	114200	27159393	1913	1913	1913	1913	0
546	20241115	114100	27159393	1913	1913	1913	1913	0
547	20241115	114000	27159393	1913	1913	1913	1913	0
548	20241115	113900	27159393	1913	1913	1913	1913	0
549	20241115	113800	27159393	1913	1913	1913	1913	0
550	20241115	113700	27159393	1913	1913	1913	1913	0
551	20241115	113600	27159393	1913	1913	1913	1913	1172
552	20241115	113500	24917357	1913	1913	1913	1913	0
553	20241115	113400	24917357	1913	1913	1913	1913	0
554	20241115	113300	24917357	1913	1913	1913	1913	0
555	20241115	113200	24917357	1913	1913	1913	1913	0
556	20241115	113100	24917357	1913	1913	1913	1913	312
557	20241115	113000	24320501	1913	1913	1913	1913	0
558	20241115	112900	24320501	1913	1913	1913	1913	0
559	20241115	112800	24320501	1913	1913	1913	1913	0
560	20241115	112700	24320501	1913	1913	1913	1913	0
561	20241115	112600	24320501	1913	1913	1913	1913	0
562	20241115	112500	24320501	1913	1913	1913	1913	0
563	20241115	112400	24320501	1913	1913	1913	1913	0
564	20241115	112300	24320501	1913	1913	1913	1913	0
565	20241115	112200	24320501	1913	1913	1913	1913	0
566	20241115	112100	24320501	1913	1913	1913	1913	0
567	20241115	112000	24320501	1913	1913	1913	1913	0
568	20241115	111900	24320501	1913	1914	1914	1913	496
569	20241115	111800	23371652	1919	1919	1919	1919	0
570	20241115	111700	23371652	1919	1919	1919	1919	0
571	20241115	111600	23371652	1919	1919	1919	1919	0
572	20241115	111500	23371652	1919	1919	1919	1919	1
573	20241115	111400	23369733	1913	1913	1913	1913	300
574	20241115	111300	22795833	1920	1920	1920	1920	0
575	20241115	111200	22795833	1920	1920	1920	1920	0
576	20241115	111100	22795833	1920	1920	1920	1920	0
577	20241115	111000	22795833	1920	1920	1920	1920	0
578	20241115	110900	22795833	1920	1920	1920	1920	91
579	20241115	110800	22621113	1920	1920	1920	1920	0
580	20241115	110700	22621113	1920	1920	1920	1920	0
581	20241115	110600	22621113	1920	1920	1920	1920	49
582	20241115	110500	22527033	1920	1920	1920	1920	0
583	20241115	110400	22527033	1920	1920	1920	1920	10
584	20241115	110300	22507833	1920	1920	1920	1920	0
585	20241115	110200	22507833	1920	1920	1920	1920	1
586	20241115	110100	22505913	1917	1917	1917	1917	0
587	20241115	110000	22505913	1917	1917	1917	1917	0
588	20241115	105900	22505913	1917	1917	1917	1917	129
589	20241115	105800	22258620	1917	1917	1917	1917	0
590	20241115	105700	22258620	1917	1917	1917	1917	0
591	20241115	105600	22258620	1917	1917	1917	1917	0
592	20241115	105500	22258620	1917	1917	1917	1917	0
593	20241115	105400	22258620	1917	1917	1917	1917	1
594	20241115	105300	22256703	1913	1913	1913	1913	0
595	20241115	105200	22256703	1913	1913	1913	1913	0
596	20241115	105100	22256703	1913	1913	1913	1913	0
597	20241115	105000	22256703	1913	1913	1913	1913	0
598	20241115	104900	22256703	1913	1913	1913	1913	0
599	20241115	104800	22256703	1913	1913	1913	1913	1
600	20241115	104700	22254790	1917	1917	1917	1917	0
601	20241115	104600	22254790	1917	1917	1917	1917	0
602	20241115	104500	22254790	1917	1917	1917	1917	0
603	20241115	104400	22254790	1917	1917	1917	1917	0
604	20241115	104300	22254790	1917	1917	1917	1917	0
605	20241115	104200	22254790	1917	1917	1917	1917	0
606	20241115	104100	22254790	1917	1917	1917	1917	0
607	20241115	104000	22254790	1917	1917	1917	1917	266
608	20241115	103900	21744868	1917	1917	1917	1917	0
609	20241115	103800	21744868	1917	1917	1917	1917	1
610	20241115	103700	21742951	1917	1917	1917	1917	0
611	20241115	103600	21742951	1917	1917	1917	1917	0
612	20241115	103500	21742951	1917	1917	1917	1917	0
613	20241115	103400	21742951	1917	1917	1917	1917	380
614	20241115	103300	21014491	1917	1917	1917	1917	1
615	20241115	103200	21012574	1913	1913	1913	1913	1
616	20241115	103100	21010661	1913	1913	1913	1913	0
617	20241115	103000	21010661	1913	1913	1913	1913	0
618	20241115	102900	21010661	1913	1913	1913	1913	0
619	20241115	102800	21010661	1913	1913	1913	1913	0
620	20241115	102700	21010661	1913	1913	1913	1913	0
621	20241115	102600	21010661	1913	1913	1913	1913	0
622	20241115	102500	21010661	1913	1913	1913	1913	0
623	20241115	102400	21010661	1913	1913	1913	1913	19
624	20241115	102300	20974314	1914	1914	1914	1914	0
625	20241115	102200	20974314	1914	1914	1914	1914	0
626	20241115	102100	20974314	1914	1914	1914	1914	0
627	20241115	102000	20974314	1914	1919	1919	1914	124
628	20241115	101900	20736428	1920	1920	1920	1920	107
629	20241115	101800	20530988	1920	1920	1920	1920	0
630	20241115	101700	20530988	1920	1920	1920	1920	0
631	20241115	101600	20530988	1920	1920	1920	1920	0
632	20241115	101500	20530988	1920	1920	1920	1920	0
633	20241115	101400	20530988	1920	1920	1920	1920	0
634	20241115	101300	20530988	1920	1920	1920	1920	73
635	20241115	101200	20390828	1920	1920	1920	1920	0
636	20241115	101100	20390828	1920	1921	1921	1920	128
637	20241115	101000	20145063	1920	1921	1921	1920	46
638	20241115	100900	20056735	1922	1922	1922	1922	5
639	20241115	100800	20047125	1923	1923	1923	1923	0
640	20241115	100700	20047125	1923	1928	1928	1923	207
641	20241115	100600	19648832	1936	1936	1936	1936	0
642	20241115	100500	19648832	1936	1936	1936	1936	11
643	20241115	100400	19627536	1936	1936	1936	1936	1
644	20241115	100300	19625600	1937	1937	1937	1937	0
645	20241115	100200	19625600	1937	1937	1937	1937	0
646	20241115	100100	19625600	1937	1937	1937	1937	0
647	20241115	100000	19625600	1937	1937	1937	1937	0
648	20241115	095900	19625600	1937	1937	1937	1937	210
649	20241115	095800	19218830	1937	1937	1937	1937	0
650	20241115	095700	19218830	1937	1937	1937	1937	207
651	20241115	095600	18817871	1937	1937	1937	1937	0
652	20241115	095500	18817871	1937	1937	1937	1937	207
653	20241115	095400	18416912	1937	1937	1937	1937	0
654	20241115	095300	18416912	1937	1937	1937	1937	207
655	20241115	095200	18015953	1937	1937	1937	1937	9
656	20241115	095100	17998520	1937	1937	1937	1928	309
657	20241115	095000	17400887	1928	1937	1937	1928	59
658	20241115	094900	17287054	1928	1936	1937	1928	212
659	20241115	094800	16876450	1928	1929	1929	1928	124
660	20241115	094700	16637376	1937	1937	1937	1937	0
661	20241115	094600	16637376	1937	1936	1937	1936	607
662	20241115	094500	15462107	1936	1936	1936	1936	88
663	20241115	094400	15291739	1936	1936	1936	1936	201
664	20241115	094300	14902603	1937	1929	1937	1929	175
665	20241115	094200	14565012	1930	1930	1930	1930	10
666	20241115	094100	14545712	1940	1940	1940	1940	0
667	20241115	094000	14545712	1940	1940	1940	1940	0
668	20241115	093900	14545712	1940	1940	1940	1940	0
669	20241115	093800	14545712	1940	1937	1940	1937	12
670	20241115	093700	14522453	1937	1937	1937	1937	0
671	20241115	093600	14522453	1937	1937	1937	1937	0
672	20241115	093500	14522453	1937	1931	1937	1929	172
673	20241115	093400	14190407	1943	1940	1943	1940	150
674	20241115	093300	13898975	1943	1943	1943	1943	0
675	20241115	093200	13898975	1943	1943	1943	1943	0
676	20241115	093100	13898975	1943	1941	1943	1930	221
677	20241115	093000	13470642	1943	1943	1943	1943	0
678	20241115	092900	13470642	1943	1931	1943	1930	1597
679	20241115	092800	10368365	1942	1942	1942	1942	2
680	20241115	092700	10364481	1943	1930	1943	1930	212
681	20241115	092600	9953434	1930	1933	1933	1930	50
682	20241115	092500	9856928	1943	1942	1943	1942	147
683	20241115	092400	9571308	1944	1944	1944	1944	0
684	20241115	092300	9571308	1944	1940	1944	1940	398
685	20241115	092200	8797718	1940	1940	1940	1940	0
686	20241115	092100	8797718	1940	1940	1940	1940	0
687	20241115	092000	8797718	1940	1935	1940	1935	34
688	20241115	091900	8731818	1940	1940	1940	1940	0
689	20241115	091800	8731818	1940	1940	1940	1940	12
690	20241115	091700	8708538	1940	1940	1940	1940	2
691	20241115	091600	8704658	1944	1940	1944	1940	655
692	20241115	091500	7431437	1941	1940	1941	1940	5
693	20241115	091400	7421736	1944	1939	1944	1939	205
694	20241115	091300	7023361	1918	1920	1921	1918	539
695	20241115	091200	5988504	1944	1944	1944	1944	0
696	20241115	091100	5988504	1944	1930	1944	1930	204
697	20241115	091000	5593181	1935	1935	1935	1935	1
698	20241115	090900	5591246	1935	1925	1935	1921	209
699	20241115	090800	5187641	1925	1925	1925	1925	0
700	20241115	090700	5187641	1925	1925	1925	1925	0
701	20241115	090600	5187641	1925	1925	1925	1925	39
702	20241115	090500	5112566	1925	1925	1925	1925	109
703	20241115	090400	4902741	1925	1925	1925	1925	0
704	20241115	090300	4902741	1925	1919	1927	1919	71
705	20241115	090200	4766140	1918	1900	1918	1900	1082
706	20241115	090100	2709402	1901	1901	1901	1901	0
707	20241115	090000	2709402	1901	1900	1901	1900	1426