KissMeData/133750/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	201800	127246398	1942	1942	1942	1942	296
3	20241120	201700	127246398	1942	1942	1942	1942	0
4	20241120	201600	127246398	1942	1942	1942	1942	0
5	20241120	201500	127246398	1942	1942	1942	1942	0
6	20241120	201400	127246398	1942	1942	1942	1942	0
7	20241120	201300	127246398	1942	1942	1942	1942	0
8	20241120	201200	127246398	1942	1942	1942	1942	0
9	20241120	201100	127246398	1942	1942	1942	1942	0
10	20241120	201000	127246398	1942	1942	1942	1942	0
11	20241120	200900	127246398	1942	1942	1942	1942	0
12	20241120	200800	127246398	1942	1942	1942	1942	0
13	20241120	200700	127246398	1942	1942	1942	1942	0
14	20241120	200600	127246398	1942	1942	1942	1942	0
15	20241120	200500	127246398	1942	1942	1942	1942	0
16	20241120	200400	127246398	1942	1942	1942	1942	0
17	20241120	200300	127246398	1942	1942	1942	1942	0
18	20241120	200200	127246398	1942	1942	1942	1942	0
19	20241120	200100	127246398	1942	1942	1942	1942	0
20	20241120	200000	127246398	1942	1942	1942	1942	0
21	20241120	195900	127246398	1942	1942	1942	1942	0
22	20241120	195800	127246398	1942	1942	1942	1942	0
23	20241120	195700	127246398	1942	1942	1942	1942	0
24	20241120	195600	127246398	1942	1942	1942	1942	0
25	20241120	195500	127246398	1942	1942	1942	1942	0
26	20241120	195400	127246398	1942	1942	1942	1942	0
27	20241120	195300	127246398	1942	1942	1942	1942	0
28	20241120	195200	127246398	1942	1942	1942	1942	0
29	20241120	195100	127246398	1942	1942	1942	1942	0
30	20241120	195000	127246398	1942	1942	1942	1942	0
31	20241120	194900	127246398	1942	1942	1942	1942	0
32	20241120	194800	127246398	1942	1942	1942	1942	296
33	20241120	194700	127246398	1942	1942	1942	1942	0
34	20241120	194600	127246398	1942	1942	1942	1942	0
35	20241120	194500	127246398	1942	1942	1942	1942	0
36	20241120	194400	127246398	1942	1942	1942	1942	0
37	20241120	194300	127246398	1942	1942	1942	1942	0
38	20241120	194200	127246398	1942	1942	1942	1942	0
39	20241120	194100	127246398	1942	1942	1942	1942	0
40	20241120	194000	127246398	1942	1942	1942	1942	0
41	20241120	193900	127246398	1942	1942	1942	1942	0
42	20241120	193800	127246398	1942	1942	1942	1942	0
43	20241120	193700	127246398	1942	1942	1942	1942	0
44	20241120	193600	127246398	1942	1942	1942	1942	0
45	20241120	193500	127246398	1942	1942	1942	1942	0
46	20241120	193400	127246398	1942	1942	1942	1942	0
47	20241120	193300	127246398	1942	1942	1942	1942	0
48	20241120	193200	127246398	1942	1942	1942	1942	0
49	20241120	193100	127246398	1942	1942	1942	1942	0
50	20241120	193000	127246398	1942	1942	1942	1942	0
51	20241120	192900	127246398	1942	1942	1942	1942	0
52	20241120	192800	127246398	1942	1942	1942	1942	0
53	20241120	192700	127246398	1942	1942	1942	1942	0
54	20241120	192600	127246398	1942	1942	1942	1942	0
55	20241120	192500	127246398	1942	1942	1942	1942	0
56	20241120	192400	127246398	1942	1942	1942	1942	0
57	20241120	192300	127246398	1942	1942	1942	1942	0
58	20241120	192200	127246398	1942	1942	1942	1942	0
59	20241120	192100	127246398	1942	1942	1942	1942	0
60	20241120	192000	127246398	1942	1942	1942	1942	0
61	20241120	191900	127246398	1942	1942	1942	1942	0
62	20241120	191800	127246398	1942	1942	1942	1942	296
63	20241120	191700	127246398	1942	1942	1942	1942	0
64	20241120	191600	127246398	1942	1942	1942	1942	0
65	20241120	191500	127246398	1942	1942	1942	1942	0
66	20241120	191400	127246398	1942	1942	1942	1942	0
67	20241120	191300	127246398	1942	1942	1942	1942	0
68	20241120	191200	127246398	1942	1942	1942	1942	0
69	20241120	191100	127246398	1942	1942	1942	1942	0
70	20241120	191000	127246398	1942	1942	1942	1942	0
71	20241120	190900	127246398	1942	1942	1942	1942	0
72	20241120	190800	127246398	1942	1942	1942	1942	0
73	20241120	190700	127246398	1942	1942	1942	1942	0
74	20241120	190600	127246398	1942	1942	1942	1942	0
75	20241120	190500	127246398	1942	1942	1942	1942	0
76	20241120	190400	127246398	1942	1942	1942	1942	0
77	20241120	190300	127246398	1942	1942	1942	1942	0
78	20241120	190200	127246398	1942	1942	1942	1942	0
79	20241120	190100	127246398	1942	1942	1942	1942	0
80	20241120	190000	127246398	1942	1942	1942	1942	0
81	20241120	185900	127246398	1942	1942	1942	1942	0
82	20241120	185800	127246398	1942	1942	1942	1942	0
83	20241120	185700	127246398	1942	1942	1942	1942	0
84	20241120	185600	127246398	1942	1942	1942	1942	0
85	20241120	185500	127246398	1942	1942	1942	1942	0
86	20241120	185400	127246398	1942	1942	1942	1942	0
87	20241120	185300	127246398	1942	1942	1942	1942	0
88	20241120	185200	127246398	1942	1942	1942	1942	0
89	20241120	185100	127246398	1942	1942	1942	1942	0
90	20241120	185000	127246398	1942	1942	1942	1942	0
91	20241120	184900	127246398	1942	1942	1942	1942	0
92	20241120	184800	127246398	1942	1942	1942	1942	296
93	20241120	184700	127246398	1942	1942	1942	1942	0
94	20241120	184600	127246398	1942	1942	1942	1942	0
95	20241120	184500	127246398	1942	1942	1942	1942	0
96	20241120	184400	127246398	1942	1942	1942	1942	0
97	20241120	184300	127246398	1942	1942	1942	1942	0
98	20241120	184200	127246398	1942	1942	1942	1942	0
99	20241120	184100	127246398	1942	1942	1942	1942	0
100	20241120	184000	127246398	1942	1942	1942	1942	0
101	20241120	183900	127246398	1942	1942	1942	1942	0
102	20241120	183800	127246398	1942	1942	1942	1942	0
103	20241120	183700	127246398	1942	1942	1942	1942	0
104	20241120	183600	127246398	1942	1942	1942	1942	0
105	20241120	183500	127246398	1942	1942	1942	1942	0
106	20241120	183400	127246398	1942	1942	1942	1942	0
107	20241120	183300	127246398	1942	1942	1942	1942	0
108	20241120	183200	127246398	1942	1942	1942	1942	0
109	20241120	183100	127246398	1942	1942	1942	1942	0
110	20241120	183000	127246398	1942	1942	1942	1942	0
111	20241120	182900	127246398	1942	1942	1942	1942	0
112	20241120	182800	127246398	1942	1942	1942	1942	0
113	20241120	182700	127246398	1942	1942	1942	1942	0
114	20241120	182600	127246398	1942	1942	1942	1942	0
115	20241120	182500	127246398	1942	1942	1942	1942	0
116	20241120	182400	127246398	1942	1942	1942	1942	0
117	20241120	182300	127246398	1942	1942	1942	1942	0
118	20241120	182200	127246398	1942	1942	1942	1942	0
119	20241120	182100	127246398	1942	1942	1942	1942	0
120	20241120	182000	127246398	1942	1942	1942	1942	0
121	20241120	181900	127246398	1942	1942	1942	1942	0
122	20241120	181800	127246398	1942	1942	1942	1942	296
123	20241120	181700	127246398	1942	1942	1942	1942	0
124	20241120	181600	127246398	1942	1942	1942	1942	0
125	20241120	181500	127246398	1942	1942	1942	1942	0
126	20241120	181400	127246398	1942	1942	1942	1942	0
127	20241120	181300	127246398	1942	1942	1942	1942	0
128	20241120	181200	127246398	1942	1942	1942	1942	0
129	20241120	181100	127246398	1942	1942	1942	1942	0
130	20241120	181000	127246398	1942	1942	1942	1942	0
131	20241120	180900	127246398	1942	1942	1942	1942	0
132	20241120	180800	127246398	1942	1942	1942	1942	0
133	20241120	180700	127246398	1942	1942	1942	1942	0
134	20241120	180600	127246398	1942	1942	1942	1942	0
135	20241120	180500	127246398	1942	1942	1942	1942	0
136	20241120	180400	127246398	1942	1942	1942	1942	0
137	20241120	180300	127246398	1942	1942	1942	1942	0
138	20241120	180200	127246398	1942	1942	1942	1942	0
139	20241120	180100	127246398	1942	1942	1942	1942	0
140	20241120	180000	127246398	1942	1942	1942	1942	0
141	20241120	175900	127246398	1942	1942	1942	1942	0
142	20241120	175800	127246398	1942	1942	1942	1942	0
143	20241120	175700	127246398	1942	1942	1942	1942	0
144	20241120	175600	127246398	1942	1942	1942	1942	0
145	20241120	175500	127246398	1942	1942	1942	1942	0
146	20241120	175400	127246398	1942	1942	1942	1942	0
147	20241120	175300	127246398	1942	1942	1942	1942	0
148	20241120	175200	127246398	1942	1942	1942	1942	0
149	20241120	175100	127246398	1942	1942	1942	1942	0
150	20241120	175000	127246398	1942	1942	1942	1942	0
151	20241120	174900	127246398	1942	1942	1942	1942	0
152	20241120	174800	127246398	1942	1942	1942	1942	296
153	20241120	174700	127246398	1942	1942	1942	1942	0
154	20241120	174600	127246398	1942	1942	1942	1942	0
155	20241120	174500	127246398	1942	1942	1942	1942	0
156	20241120	174400	127246398	1942	1942	1942	1942	0
157	20241120	174300	127246398	1942	1942	1942	1942	0
158	20241120	174200	127246398	1942	1942	1942	1942	0
159	20241120	174100	127246398	1942	1942	1942	1942	0
160	20241120	174000	127246398	1942	1942	1942	1942	0
161	20241120	173900	127246398	1942	1942	1942	1942	0
162	20241120	173800	127246398	1942	1942	1942	1942	0
163	20241120	173700	127246398	1942	1942	1942	1942	0
164	20241120	173600	127246398	1942	1942	1942	1942	0
165	20241120	173500	127246398	1942	1942	1942	1942	0
166	20241120	173400	127246398	1942	1942	1942	1942	0
167	20241120	173300	127246398	1942	1942	1942	1942	0
168	20241120	173200	127246398	1942	1942	1942	1942	0
169	20241120	173100	127246398	1942	1942	1942	1942	0
170	20241120	173000	127246398	1942	1942	1942	1942	0
171	20241120	172900	127246398	1942	1942	1942	1942	0
172	20241120	172800	127246398	1942	1942	1942	1942	0
173	20241120	172700	127246398	1942	1942	1942	1942	0
174	20241120	172600	127246398	1942	1942	1942	1942	0
175	20241120	172500	127246398	1942	1942	1942	1942	0
176	20241120	172400	127246398	1942	1942	1942	1942	0
177	20241120	172300	127246398	1942	1942	1942	1942	0
178	20241120	172200	127246398	1942	1942	1942	1942	0
179	20241120	172100	127246398	1942	1942	1942	1942	0
180	20241120	172000	127246398	1942	1942	1942	1942	0
181	20241120	171900	127246398	1942	1942	1942	1942	0
182	20241120	171800	127246398	1942	1942	1942	1942	296
183	20241120	171700	127246398	1942	1942	1942	1942	0
184	20241120	171600	127246398	1942	1942	1942	1942	0
185	20241120	171500	127246398	1942	1942	1942	1942	0
186	20241120	171400	127246398	1942	1942	1942	1942	0
187	20241120	171300	127246398	1942	1942	1942	1942	0
188	20241120	171200	127246398	1942	1942	1942	1942	0
189	20241120	171100	127246398	1942	1942	1942	1942	0
190	20241120	171000	127246398	1942	1942	1942	1942	0
191	20241120	170900	127246398	1942	1942	1942	1942	0
192	20241120	170800	127246398	1942	1942	1942	1942	0
193	20241120	170700	127246398	1942	1942	1942	1942	0
194	20241120	170600	127246398	1942	1942	1942	1942	0
195	20241120	170500	127246398	1942	1942	1942	1942	0
196	20241120	170400	127246398	1942	1942	1942	1942	0
197	20241120	170300	127246398	1942	1942	1942	1942	0
198	20241120	170200	127246398	1942	1942	1942	1942	0
199	20241120	170100	127246398	1942	1942	1942	1942	0
200	20241120	170000	127246398	1942	1942	1942	1942	0
201	20241120	165900	127246398	1942	1942	1942	1942	0
202	20241120	165800	127246398	1942	1942	1942	1942	0
203	20241120	165700	127246398	1942	1942	1942	1942	0
204	20241120	165600	127246398	1942	1942	1942	1942	0
205	20241120	165500	127246398	1942	1942	1942	1942	0
206	20241120	165400	127246398	1942	1942	1942	1942	0
207	20241120	165300	127246398	1942	1942	1942	1942	0
208	20241120	165200	127246398	1942	1942	1942	1942	0
209	20241120	165100	127246398	1942	1942	1942	1942	0
210	20241120	165000	127246398	1942	1942	1942	1942	0
211	20241120	164900	127246398	1942	1942	1942	1942	0
212	20241120	164800	127246398	1942	1942	1942	1942	296
213	20241120	164700	127246398	1942	1942	1942	1942	0
214	20241120	164600	127246398	1942	1942	1942	1942	0
215	20241120	164500	127246398	1942	1942	1942	1942	0
216	20241120	164400	127246398	1942	1942	1942	1942	0
217	20241120	164300	127246398	1942	1942	1942	1942	0
218	20241120	164200	127246398	1942	1942	1942	1942	0
219	20241120	164100	127246398	1942	1942	1942	1942	0
220	20241120	164000	127246398	1942	1942	1942	1942	0
221	20241120	163900	127246398	1942	1942	1942	1942	0
222	20241120	163800	127246398	1942	1942	1942	1942	0
223	20241120	163700	127246398	1942	1942	1942	1942	0
224	20241120	163600	127246398	1942	1942	1942	1942	0
225	20241120	163500	127246398	1942	1942	1942	1942	0
226	20241120	163400	127246398	1942	1942	1942	1942	0
227	20241120	163300	127246398	1942	1942	1942	1942	0
228	20241120	163200	127246398	1942	1942	1942	1942	0
229	20241120	163100	127246398	1942	1942	1942	1942	0
230	20241120	163000	127246398	1942	1942	1942	1942	0
231	20241120	162900	127246398	1942	1942	1942	1942	0
232	20241120	162800	127246398	1942	1942	1942	1942	0
233	20241120	162700	127246398	1942	1942	1942	1942	0
234	20241120	162600	127246398	1942	1942	1942	1942	0
235	20241120	162500	127246398	1942	1942	1942	1942	0
236	20241120	162400	127246398	1942	1942	1942	1942	0
237	20241120	162300	127246398	1942	1942	1942	1942	0
238	20241120	162200	127246398	1942	1942	1942	1942	0
239	20241120	162100	127246398	1942	1942	1942	1942	0
240	20241120	162000	127246398	1942	1942	1942	1942	0
241	20241120	161900	127246398	1942	1942	1942	1942	0
242	20241120	161800	127246398	1942	1942	1942	1942	296
243	20241120	161700	127246398	1942	1942	1942	1942	0
244	20241120	161600	127246398	1942	1942	1942	1942	0
245	20241120	161500	127246398	1942	1942	1942	1942	0
246	20241120	161400	127246398	1942	1942	1942	1942	0
247	20241120	161300	127246398	1942	1942	1942	1942	0
248	20241120	161200	127246398	1942	1942	1942	1942	0
249	20241120	161100	127246398	1942	1942	1942	1942	0
250	20241120	161000	127246398	1942	1942	1942	1942	0
251	20241120	160900	127246398	1942	1942	1942	1942	0
252	20241120	160800	127246398	1942	1942	1942	1942	0
253	20241120	160700	127246398	1942	1942	1942	1942	0
254	20241120	160600	127246398	1942	1942	1942	1942	0
255	20241120	160500	127246398	1942	1942	1942	1942	0
256	20241120	160400	127246398	1942	1942	1942	1942	0
257	20241120	160300	127246398	1942	1942	1942	1942	0
258	20241120	160200	127246398	1942	1942	1942	1942	0
259	20241120	160100	127246398	1942	1942	1942	1942	0
260	20241120	160000	127246398	1942	1942	1942	1942	0
261	20241120	155900	127246398	1942	1942	1942	1942	0
262	20241120	155800	127246398	1942	1942	1942	1942	0
263	20241120	155700	127246398	1942	1942	1942	1942	0
264	20241120	155600	127246398	1942	1942	1942	1942	0
265	20241120	155500	127246398	1942	1942	1942	1942	0
266	20241120	155400	127246398	1942	1942	1942	1942	0
267	20241120	155300	127246398	1942	1942	1942	1942	0
268	20241120	155200	127246398	1942	1942	1942	1942	0
269	20241120	155100	127246398	1942	1942	1942	1942	0
270	20241120	155000	127246398	1942	1942	1942	1942	0
271	20241120	154900	127246398	1942	1942	1942	1942	0
272	20241120	154800	127246398	1942	1942	1942	1942	296
273	20241120	154700	127246398	1942	1942	1942	1942	0
274	20241120	154600	127246398	1942	1942	1942	1942	0
275	20241120	154500	127246398	1942	1942	1942	1942	0
276	20241120	154400	127246398	1942	1942	1942	1942	0
277	20241120	154300	127246398	1942	1942	1942	1942	0
278	20241120	154200	127246398	1942	1942	1942	1942	0
279	20241120	154100	127246398	1942	1942	1942	1942	0
280	20241120	154000	127246398	1942	1942	1942	1942	0
281	20241120	153900	127246398	1942	1942	1942	1942	0
282	20241120	153800	127246398	1942	1942	1942	1942	0
283	20241120	153700	127246398	1942	1942	1942	1942	0
284	20241120	153600	127246398	1942	1942	1942	1942	0
285	20241120	153500	127246398	1942	1942	1942	1942	0
286	20241120	153400	127246398	1942	1942	1942	1942	0
287	20241120	153300	127246398	1942	1942	1942	1942	0
288	20241120	153200	127246398	1942	1942	1942	1942	0
289	20241120	153100	127246398	1942	1942	1942	1942	0
290	20241120	153000	127246398	1942	1942	1942	1942	296
291	20241120	152900	126671566	1935	1935	1935	1935	0
292	20241120	152800	126671566	1935	1935	1935	1935	0
293	20241120	152700	126671566	1935	1935	1935	1935	0
294	20241120	152600	126671566	1935	1935	1935	1935	0
295	20241120	152500	126671566	1935	1935	1935	1935	0
296	20241120	152400	126671566	1935	1935	1935	1935	0
297	20241120	152300	126671566	1935	1935	1935	1935	0
298	20241120	152200	126671566	1935	1935	1935	1935	0
299	20241120	152100	126671566	1935	1935	1935	1935	0
300	20241120	152000	126671566	1935	1935	1935	1935	0
301	20241120	151900	126671566	1935	1935	1941	1935	122
302	20241120	151800	126435436	1942	1936	1942	1936	2
303	20241120	151700	126431558	1936	1936	1942	1936	463
304	20241120	151600	125535184	1936	1936	1936	1936	1
305	20241120	151500	125533248	1937	1937	1937	1937	272
306	20241120	151400	125006384	1937	1937	1937	1937	0
307	20241120	151300	125006384	1937	1937	1937	1937	70
308	20241120	151200	124870794	1936	1936	1936	1936	0
309	20241120	151100	124870794	1936	1936	1936	1936	429
310	20241120	151000	124040250	1937	1937	1937	1937	0
311	20241120	150900	124040250	1937	1937	1937	1937	117
312	20241120	150800	123813621	1937	1937	1937	1937	100
313	20241120	150700	123619921	1936	1936	1936	1936	200
314	20241120	150600	123232721	1937	1937	1937	1937	0
315	20241120	150500	123232721	1937	1937	1937	1937	0
316	20241120	150400	123232721	1937	1937	1937	1937	0
317	20241120	150300	123232721	1937	1939	1939	1937	1080
318	20241120	150200	121139832	1939	1940	1940	1939	1595
319	20241120	150100	118047086	1941	1941	1941	1941	0
320	20241120	150000	118047086	1941	1941	1941	1941	0
321	20241120	145900	118047086	1941	1942	1943	1941	3
322	20241120	145800	118041260	1939	1939	1939	1939	30
323	20241120	145700	117983090	1943	1943	1943	1943	0
324	20241120	145600	117983090	1943	1943	1943	1943	0
325	20241120	145500	117983090	1943	1943	1943	1943	0
326	20241120	145400	117983090	1943	1943	1943	1943	0
327	20241120	145300	117983090	1943	1943	1943	1943	0
328	20241120	145200	117983090	1943	1943	1943	1943	0
329	20241120	145100	117983090	1943	1943	1943	1943	1
330	20241120	145000	117981147	1941	1943	1943	1941	3
331	20241120	144900	117975321	1943	1943	1943	1943	1
332	20241120	144800	117973378	1943	1943	1943	1943	0
333	20241120	144700	117973378	1943	1943	1943	1943	1
334	20241120	144600	117971435	1940	1940	1940	1940	226
335	20241120	144500	117532995	1943	1943	1943	1943	0
336	20241120	144400	117532995	1943	1943	1943	1943	0
337	20241120	144300	117532995	1943	1943	1943	1943	0
338	20241120	144200	117532995	1943	1943	1943	1943	0
339	20241120	144100	117532995	1943	1943	1943	1943	0
340	20241120	144000	117532995	1943	1943	1943	1943	0
341	20241120	143900	117532995	1943	1943	1943	1943	1
342	20241120	143800	117531052	1940	1941	1941	1940	302
343	20241120	143700	116944880	1941	1941	1941	1941	10
344	20241120	143600	116925470	1941	1941	1941	1941	70
345	20241120	143500	116789600	1943	1943	1943	1943	0
346	20241120	143400	116789600	1943	1943	1943	1943	0
347	20241120	143300	116789600	1943	1941	1943	1940	1508
348	20241120	143200	113863777	1941	1941	1941	1941	30
349	20241120	143100	113805547	1941	1942	1944	1941	1999
350	20241120	143000	109923601	1943	1943	1943	1943	0
351	20241120	142900	109923601	1943	1943	1943	1943	72
352	20241120	142800	109783705	1946	1946	1946	1946	0
353	20241120	142700	109783705	1946	1946	1946	1946	0
354	20241120	142600	109783705	1946	1946	1946	1946	0
355	20241120	142500	109783705	1946	1946	1946	1946	0
356	20241120	142400	109783705	1946	1946	1946	1946	0
357	20241120	142300	109783705	1946	1946	1946	1946	0
358	20241120	142200	109783705	1946	1946	1946	1946	400
359	20241120	142100	109005305	1946	1946	1946	1946	0
360	20241120	142000	109005305	1946	1944	1946	1944	32
361	20241120	141900	108943035	1945	1945	1945	1945	34
362	20241120	141800	108876905	1945	1945	1945	1945	0
363	20241120	141700	108876905	1945	1945	1945	1945	0
364	20241120	141600	108876905	1945	1945	1945	1945	120
365	20241120	141500	108643505	1944	1944	1944	1944	1
366	20241120	141400	108641561	1944	1944	1944	1944	0
367	20241120	141300	108641561	1944	1944	1944	1944	0
368	20241120	141200	108641561	1944	1944	1944	1944	0
369	20241120	141100	108641561	1944	1944	1944	1944	0
370	20241120	141000	108641561	1944	1944	1944	1944	0
371	20241120	140900	108641561	1944	1944	1944	1944	2
372	20241120	140800	108637673	1943	1943	1943	1943	100
373	20241120	140700	108443373	1944	1944	1944	1944	1
374	20241120	140600	108441429	1944	1944	1944	1944	10
375	20241120	140500	108421989	1944	1944	1944	1944	0
376	20241120	140400	108421989	1944	1944	1944	1944	0
377	20241120	140300	108421989	1944	1944	1944	1944	0
378	20241120	140200	108421989	1944	1944	1944	1944	0
379	20241120	140100	108421989	1944	1944	1944	1944	0
380	20241120	140000	108421989	1944	1944	1944	1944	90
381	20241120	135900	108247029	1942	1942	1942	1942	0
382	20241120	135800	108247029	1942	1942	1942	1942	31
383	20241120	135700	108186827	1945	1945	1945	1945	14
384	20241120	135600	108159597	1945	1945	1945	1945	1
385	20241120	135500	108157652	1945	1945	1945	1945	1
386	20241120	135400	108155707	1943	1943	1943	1943	824
387	20241120	135300	106554675	1945	1945	1945	1945	0
388	20241120	135200	106554675	1945	1945	1945	1945	0
389	20241120	135100	106554675	1945	1945	1945	1945	0
390	20241120	135000	106554675	1945	1945	1945	1945	10
391	20241120	134900	106535225	1945	1945	1945	1945	0
392	20241120	134800	106535225	1945	1945	1945	1945	10
393	20241120	134700	106515775	1945	1945	1945	1945	0
394	20241120	134600	106515775	1945	1945	1945	1945	1
395	20241120	134500	106513830	1940	1941	1941	1940	50
396	20241120	134400	106416820	1940	1940	1940	1940	0
397	20241120	134300	106416820	1940	1940	1940	1940	0
398	20241120	134200	106416820	1940	1940	1940	1940	0
399	20241120	134100	106416820	1940	1940	1940	1940	0
400	20241120	134000	106416820	1940	1940	1940	1940	0
401	20241120	133900	106416820	1940	1940	1940	1940	705
402	20241120	133800	105049120	1940	1940	1940	1940	882
403	20241120	133700	103338040	1940	1941	1941	1940	2900
404	20241120	133600	97711734	1946	1943	1946	1941	452
405	20241120	133500	96834358	1942	1942	1942	1942	0
406	20241120	133400	96834358	1942	1942	1942	1942	7
407	20241120	133300	96820764	1943	1943	1943	1943	193
408	20241120	133200	96445765	1947	1947	1947	1947	0
409	20241120	133100	96445765	1947	1947	1947	1947	0
410	20241120	133000	96445765	1947	1947	1947	1947	0
411	20241120	132900	96445765	1947	1947	1947	1947	0
412	20241120	132800	96445765	1947	1947	1947	1947	0
413	20241120	132700	96445765	1947	1947	1947	1947	0
414	20241120	132600	96445765	1947	1947	1947	1947	0
415	20241120	132500	96445765	1947	1947	1947	1947	0
416	20241120	132400	96445765	1947	1947	1947	1947	0
417	20241120	132300	96445765	1947	1947	1947	1947	0
418	20241120	132200	96445765	1947	1947	1947	1947	0
419	20241120	132100	96445765	1947	1947	1947	1947	0
420	20241120	132000	96445765	1947	1947	1947	1947	1
421	20241120	131900	96443818	1947	1947	1947	1947	0
422	20241120	131800	96443818	1947	1947	1947	1947	2
423	20241120	131700	96439924	1947	1947	1947	1947	0
424	20241120	131600	96439924	1947	1947	1947	1947	0
425	20241120	131500	96439924	1947	1947	1947	1947	0
426	20241120	131400	96439924	1947	1947	1947	1947	0
427	20241120	131300	96439924	1947	1947	1947	1947	0
428	20241120	131200	96439924	1947	1947	1947	1947	0
429	20241120	131100	96439924	1947	1947	1947	1947	0
430	20241120	131000	96439924	1947	1947	1947	1947	0
431	20241120	130900	96439924	1947	1947	1947	1947	0
432	20241120	130800	96439924	1947	1947	1947	1947	0
433	20241120	130700	96439924	1947	1947	1947	1947	0
434	20241120	130600	96439924	1947	1947	1947	1947	0
435	20241120	130500	96439924	1947	1947	1947	1947	0
436	20241120	130400	96439924	1947	1947	1947	1947	0
437	20241120	130300	96439924	1947	1947	1947	1947	0
438	20241120	130200	96439924	1947	1947	1947	1947	0
439	20241120	130100	96439924	1947	1947	1947	1947	1
440	20241120	130000	96437977	1947	1947	1947	1947	0
441	20241120	125900	96437977	1947	1947	1947	1947	0
442	20241120	125800	96437977	1947	1947	1947	1947	0
443	20241120	125700	96437977	1947	1947	1947	1947	0
444	20241120	125600	96437977	1947	1947	1947	1947	0
445	20241120	125500	96437977	1947	1947	1947	1947	0
446	20241120	125400	96437977	1947	1947	1947	1947	0
447	20241120	125300	96437977	1947	1947	1947	1947	30
448	20241120	125200	96379567	1944	1944	1944	1944	0
449	20241120	125100	96379567	1944	1944	1944	1944	0
450	20241120	125000	96379567	1944	1944	1944	1944	0
451	20241120	124900	96379567	1944	1944	1944	1944	0
452	20241120	124800	96379567	1944	1945	1945	1944	604
453	20241120	124700	95205348	1947	1947	1947	1947	0
454	20241120	124600	95205348	1947	1947	1947	1947	0
455	20241120	124500	95205348	1947	1947	1947	1947	0
456	20241120	124400	95205348	1947	1947	1947	1947	0
457	20241120	124300	95205348	1947	1947	1947	1947	0
458	20241120	124200	95205348	1947	1947	1947	1947	0
459	20241120	124100	95205348	1947	1947	1947	1947	0
460	20241120	124000	95205348	1947	1947	1947	1947	171
461	20241120	123900	94872411	1947	1947	1947	1947	0
462	20241120	123800	94872411	1947	1947	1947	1947	0
463	20241120	123700	94872411	1947	1947	1947	1947	0
464	20241120	123600	94872411	1947	1947	1947	1947	0
465	20241120	123500	94872411	1947	1947	1947	1947	246
466	20241120	123400	94393449	1945	1945	1945	1945	0
467	20241120	123300	94393449	1945	1945	1945	1945	1
468	20241120	123200	94391504	1946	1946	1946	1946	11
469	20241120	123100	94370098	1946	1946	1946	1946	39
470	20241120	123000	94294204	1946	1946	1946	1946	1
471	20241120	122900	94292258	1946	1946	1946	1946	0
472	20241120	122800	94292258	1946	1946	1946	1946	23
473	20241120	122700	94247500	1948	1948	1948	1948	0
474	20241120	122600	94247500	1948	1948	1948	1948	0
475	20241120	122500	94247500	1948	1948	1948	1948	0
476	20241120	122400	94247500	1948	1948	1948	1948	0
477	20241120	122300	94247500	1948	1948	1948	1948	0
478	20241120	122200	94247500	1948	1948	1948	1948	1
479	20241120	122100	94245552	1946	1946	1946	1946	65
480	20241120	122000	94119062	1946	1946	1946	1946	8
481	20241120	121900	94103494	1948	1948	1948	1948	1
482	20241120	121800	94101546	1946	1946	1948	1946	890
483	20241120	121700	92369602	1948	1948	1948	1948	1
484	20241120	121600	92367654	1947	1947	1947	1947	0
485	20241120	121500	92367654	1947	1947	1947	1947	0
486	20241120	121400	92367654	1947	1946	1947	1946	368
487	20241120	121300	91651198	1947	1947	1947	1947	9
488	20241120	121200	91633675	1947	1947	1947	1947	2
489	20241120	121100	91629781	1948	1945	1948	1945	423
490	20241120	121000	90807043	1945	1945	1945	1945	1217
491	20241120	120900	88439978	1945	1945	1945	1945	1
492	20241120	120800	88438033	1945	1945	1945	1945	341
493	20241120	120700	87774788	1945	1945	1945	1945	0
494	20241120	120600	87774788	1945	1945	1945	1945	0
495	20241120	120500	87774788	1945	1945	1945	1945	104
496	20241120	120400	87572508	1945	1945	1945	1945	1273
497	20241120	120300	85096523	1945	1945	1945	1945	1
498	20241120	120200	85094578	1945	1945	1945	1945	889
499	20241120	120100	83365473	1945	1945	1945	1945	649
500	20241120	120000	82103168	1945	1945	1945	1945	220
501	20241120	115900	81675268	1945	1945	1945	1945	0
502	20241120	115800	81675268	1945	1945	1945	1945	0
503	20241120	115700	81675268	1945	1945	1945	1945	0
504	20241120	115600	81675268	1945	1945	1945	1945	0
505	20241120	115500	81675268	1945	1945	1945	1945	1
506	20241120	115400	81673323	1945	1945	1945	1945	1
507	20241120	115300	81671378	1945	1945	1945	1945	0
508	20241120	115200	81671378	1945	1945	1945	1945	1165
509	20241120	115100	79405453	1945	1945	1945	1945	0
510	20241120	115000	79405453	1945	1945	1945	1945	563
511	20241120	114900	78310418	1947	1947	1947	1947	2
512	20241120	114800	78306524	1947	1947	1947	1947	0
513	20241120	114700	78306524	1947	1947	1947	1947	0
514	20241120	114600	78306524	1947	1947	1947	1947	0
515	20241120	114500	78306524	1947	1947	1947	1947	0
516	20241120	114400	78306524	1947	1947	1947	1947	0
517	20241120	114300	78306524	1947	1947	1947	1947	164
518	20241120	114200	77987216	1948	1948	1948	1948	0
519	20241120	114100	77987216	1948	1948	1948	1948	0
520	20241120	114000	77987216	1948	1948	1948	1948	0
521	20241120	113900	77987216	1948	1948	1948	1948	0
522	20241120	113800	77987216	1948	1948	1948	1948	0
523	20241120	113700	77987216	1948	1948	1948	1948	1
524	20241120	113600	77985268	1948	1948	1948	1948	0
525	20241120	113500	77985268	1948	1948	1948	1948	0
526	20241120	113400	77985268	1948	1948	1948	1948	7
527	20241120	113300	77971632	1949	1949	1949	1949	0
528	20241120	113200	77971632	1949	1949	1949	1949	415
529	20241120	113100	77162797	1949	1949	1949	1949	1
530	20241120	113000	77160848	1949	1949	1949	1949	0
531	20241120	112900	77160848	1949	1949	1949	1949	0
532	20241120	112800	77160848	1949	1949	1949	1949	0
533	20241120	112700	77160848	1949	1949	1949	1949	733
534	20241120	112600	75732231	1944	1944	1944	1944	1
535	20241120	112500	75730287	1945	1945	1945	1945	139
536	20241120	112400	75459932	1950	1950	1950	1950	0
537	20241120	112300	75459932	1950	1950	1950	1950	0
538	20241120	112200	75459932	1950	1950	1950	1950	10
539	20241120	112100	75440432	1950	1950	1950	1950	0
540	20241120	112000	75440432	1950	1950	1950	1950	300
541	20241120	111900	74855432	1950	1950	1950	1950	0
542	20241120	111800	74855432	1950	1950	1950	1950	414
543	20241120	111700	74048132	1950	1950	1950	1950	0
544	20241120	111600	74048132	1950	1950	1950	1950	0
545	20241120	111500	74048132	1950	1950	1950	1950	0
546	20241120	111400	74048132	1950	1950	1950	1950	0
547	20241120	111300	74048132	1950	1950	1950	1950	0
548	20241120	111200	74048132	1950	1950	1950	1950	0
549	20241120	111100	74048132	1950	1950	1950	1950	0
550	20241120	111000	74048132	1950	1945	1950	1945	223
551	20241120	110900	73614392	1950	1950	1950	1950	733
552	20241120	110800	72185042	1950	1950	1950	1950	0
553	20241120	110700	72185042	1950	1950	1950	1950	0
554	20241120	110600	72185042	1950	1950	1950	1950	0
555	20241120	110500	72185042	1950	1946	1950	1946	8
556	20241120	110400	72169470	1946	1946	1946	1946	0
557	20241120	110300	72169470	1946	1946	1946	1946	258
558	20241120	110200	71667402	1947	1947	1947	1947	0
559	20241120	110100	71667402	1947	1947	1947	1947	0
560	20241120	110000	71667402	1947	1947	1947	1947	0
561	20241120	105900	71667402	1947	1947	1947	1947	0
562	20241120	105800	71667402	1947	1946	1947	1946	98
563	20241120	105700	71476629	1946	1946	1946	1946	0
564	20241120	105600	71476629	1946	1946	1946	1946	0
565	20241120	105500	71476629	1946	1946	1946	1946	56
566	20241120	105400	71367653	1950	1950	1950	1950	0
567	20241120	105300	71367653	1950	1946	1950	1945	7481
568	20241120	105200	56816945	1950	1950	1950	1950	0
569	20241120	105100	56816945	1950	1950	1950	1950	0
570	20241120	105000	56816945	1950	1950	1950	1950	0
571	20241120	104900	56816945	1950	1950	1950	1950	0
572	20241120	104800	56816945	1950	1950	1950	1950	0
573	20241120	104700	56816945	1950	1950	1950	1950	1
574	20241120	104600	56814995	1950	1950	1950	1950	0
575	20241120	104500	56814995	1950	1950	1950	1950	0
576	20241120	104400	56814995	1950	1943	1950	1943	148
577	20241120	104300	56527418	1943	1943	1943	1943	19
578	20241120	104200	56490501	1943	1943	1943	1943	0
579	20241120	104100	56490501	1943	1943	1943	1943	1
580	20241120	104000	56488558	1939	1939	1939	1939	87
581	20241120	103900	56319865	1943	1943	1943	1943	0
582	20241120	103800	56319865	1943	1943	1943	1943	0
583	20241120	103700	56319865	1943	1943	1943	1943	10
584	20241120	103600	56300435	1943	1943	1943	1943	6
585	20241120	103500	56288777	1943	1943	1943	1943	60
586	20241120	103400	56172197	1944	1944	1944	1944	0
587	20241120	103300	56172197	1944	1944	1944	1944	0
588	20241120	103200	56172197	1944	1944	1944	1944	1
589	20241120	103100	56170253	1944	1944	1944	1944	0
590	20241120	103000	56170253	1944	1944	1944	1944	5
591	20241120	102900	56160533	1944	1944	1944	1944	0
592	20241120	102800	56160533	1944	1944	1944	1944	0
593	20241120	102700	56160533	1944	1944	1944	1944	0
594	20241120	102600	56160533	1944	1944	1944	1944	0
595	20241120	102500	56160533	1944	1944	1944	1944	1
596	20241120	102400	56158589	1943	1943	1943	1943	60
597	20241120	102300	56042009	1943	1943	1943	1943	1
598	20241120	102200	56040066	1937	1937	1937	1937	10
599	20241120	102100	56020696	1936	1936	1936	1936	0
600	20241120	102000	56020696	1936	1936	1936	1936	0
601	20241120	101900	56020696	1936	1936	1936	1936	266
602	20241120	101800	55505720	1943	1943	1943	1943	11
603	20241120	101700	55484347	1943	1943	1943	1943	0
604	20241120	101600	55484347	1943	1943	1943	1943	0
605	20241120	101500	55484347	1943	1943	1943	1943	0
606	20241120	101400	55484347	1943	1940	1943	1940	103
607	20241120	101300	55284224	1943	1943	1943	1943	1
608	20241120	101200	55282281	1944	1944	1944	1944	0
609	20241120	101100	55282281	1944	1944	1944	1944	12
610	20241120	101000	55258953	1949	1949	1949	1949	0
611	20241120	100900	55258953	1949	1949	1949	1949	93
612	20241120	100800	55077696	1949	1949	1949	1949	0
613	20241120	100700	55077696	1949	1949	1949	1949	0
614	20241120	100600	55077696	1949	1949	1949	1949	1
615	20241120	100500	55075747	1948	1948	1948	1948	0
616	20241120	100400	55075747	1948	1948	1948	1948	434
617	20241120	100300	54230315	1948	1948	1948	1948	5
618	20241120	100200	54220575	1948	1948	1948	1948	0
619	20241120	100100	54220575	1948	1948	1948	1948	344
620	20241120	100000	53550463	1948	1948	1948	1948	0
621	20241120	095900	53550463	1948	1948	1948	1948	0
622	20241120	095800	53550463	1948	1948	1948	1948	434
623	20241120	095700	52705031	1948	1948	1948	1948	0
624	20241120	095600	52705031	1948	1948	1948	1948	0
625	20241120	095500	52705031	1948	1948	1948	1948	0
626	20241120	095400	52705031	1948	1948	1948	1948	3
627	20241120	095300	52699187	1935	1940	1940	1931	7524
628	20241120	095200	38161831	1948	1948	1948	1948	101
629	20241120	095100	37965083	1940	1940	1940	1940	0
630	20241120	095000	37965083	1940	1942	1942	1940	304
631	20241120	094900	37375138	1948	1948	1948	1948	0
632	20241120	094800	37375138	1948	1948	1948	1948	0
633	20241120	094700	37375138	1948	1948	1948	1948	93
634	20241120	094600	37193974	1942	1942	1942	1942	0
635	20241120	094500	37193974	1942	1942	1942	1942	161
636	20241120	094400	36881312	1942	1942	1942	1942	5
637	20241120	094300	36871602	1942	1942	1942	1942	0
638	20241120	094200	36871602	1942	1942	1942	1942	4
639	20241120	094100	36863834	1942	1942	1942	1942	1
640	20241120	094000	36861892	1942	1942	1942	1942	5
641	20241120	093900	36852182	1942	1942	1942	1942	5
642	20241120	093800	36842472	1941	1941	1941	1941	1000
643	20241120	093700	34901472	1941	1941	1941	1941	43
644	20241120	093600	34818009	1942	1942	1942	1942	153
645	20241120	093500	34520883	1943	1943	1943	1943	0
646	20241120	093400	34520883	1943	1945	1945	1943	643
647	20241120	093300	33271144	1944	1944	1944	1944	0
648	20241120	093200	33271144	1944	1944	1944	1944	186
649	20241120	093100	32909560	1944	1944	1944	1944	101
650	20241120	093000	32713216	1944	1945	1945	1944	917
651	20241120	092900	30929793	1945	1946	1946	1945	75
652	20241120	092800	30783885	1948	1948	1948	1948	1
653	20241120	092700	30781937	1948	1950	1950	1948	450
654	20241120	092600	29904466	1950	1950	1950	1950	4
655	20241120	092500	29896666	1949	1949	1949	1949	1
656	20241120	092400	29894717	1949	1950	1950	1949	29
657	20241120	092300	29838168	1950	1950	1950	1950	10
658	20241120	092200	29818668	1949	1949	1949	1949	0
659	20241120	092100	29818668	1949	1949	1949	1949	0
660	20241120	092000	29818668	1949	1949	1949	1949	435
661	20241120	091900	28970853	1949	1944	1949	1944	61
662	20241120	091800	28852264	1944	1947	1950	1944	330
663	20241120	091700	28210257	1948	1952	1952	1948	3097
664	20241120	091600	22168959	1953	1953	1953	1953	667
665	20241120	091500	20866308	1954	1955	1955	1953	340
666	20241120	091400	20202283	1955	1955	1955	1955	13
667	20241120	091300	20176868	1957	1957	1957	1957	0
668	20241120	091200	20176868	1957	1957	1957	1957	0
669	20241120	091100	20176868	1957	1963	1963	1951	54
670	20241120	091000	20071284	1955	1953	1955	1950	1142
671	20241120	090900	17841918	1955	1955	1955	1955	1700
672	20241120	090800	14518418	1955	1955	1955	1955	0
673	20241120	090700	14518418	1955	1955	1955	1955	2214
674	20241120	090600	10190048	1955	1955	1955	1955	2
675	20241120	090500	10186138	1950	1950	1950	1947	222
676	20241120	090400	9753273	1950	1952	1952	1950	2740
677	20241120	090300	4409999	1951	1955	1955	1951	215
678	20241120	090200	3990022	1955	1960	1960	1955	206
679	20241120	090100	3586512	1964	1964	1964	1963	516
680	20241120	090000	2573503	1968	1973	1973	1968	1307