KissMeData/095190/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	200900	317916918	1894	1894	1894	1894	1904
3	20241128	200800	317916918	1894	1894	1894	1894	0
4	20241128	200700	317916918	1894	1894	1894	1894	0
5	20241128	200600	317916918	1894	1894	1894	1894	0
6	20241128	200500	317916918	1894	1894	1894	1894	0
7	20241128	200400	317916918	1894	1894	1894	1894	0
8	20241128	200300	317916918	1894	1894	1894	1894	0
9	20241128	200200	317916918	1894	1894	1894	1894	0
10	20241128	200100	317916918	1894	1894	1894	1894	0
11	20241128	200000	317916918	1894	1894	1894	1894	0
12	20241128	195900	317916918	1894	1894	1894	1894	0
13	20241128	195800	317916918	1894	1894	1894	1894	0
14	20241128	195700	317916918	1894	1894	1894	1894	0
15	20241128	195600	317916918	1894	1894	1894	1894	0
16	20241128	195500	317916918	1894	1894	1894	1894	0
17	20241128	195400	317916918	1894	1894	1894	1894	0
18	20241128	195300	317916918	1894	1894	1894	1894	0
19	20241128	195200	317916918	1894	1894	1894	1894	0
20	20241128	195100	317916918	1894	1894	1894	1894	0
21	20241128	195000	317916918	1894	1894	1894	1894	0
22	20241128	194900	317916918	1894	1894	1894	1894	0
23	20241128	194800	317916918	1894	1894	1894	1894	0
24	20241128	194700	317916918	1894	1894	1894	1894	0
25	20241128	194600	317916918	1894	1894	1894	1894	0
26	20241128	194500	317916918	1894	1894	1894	1894	0
27	20241128	194400	317916918	1894	1894	1894	1894	0
28	20241128	194300	317916918	1894	1894	1894	1894	0
29	20241128	194200	317916918	1894	1894	1894	1894	0
30	20241128	194100	317916918	1894	1894	1894	1894	0
31	20241128	194000	317916918	1894	1894	1894	1894	0
32	20241128	193900	317916918	1894	1894	1894	1894	1904
33	20241128	193800	317916918	1894	1894	1894	1894	0
34	20241128	193700	317916918	1894	1894	1894	1894	0
35	20241128	193600	317916918	1894	1894	1894	1894	0
36	20241128	193500	317916918	1894	1894	1894	1894	0
37	20241128	193400	317916918	1894	1894	1894	1894	0
38	20241128	193300	317916918	1894	1894	1894	1894	0
39	20241128	193200	317916918	1894	1894	1894	1894	0
40	20241128	193100	317916918	1894	1894	1894	1894	0
41	20241128	193000	317916918	1894	1894	1894	1894	0
42	20241128	192900	317916918	1894	1894	1894	1894	0
43	20241128	192800	317916918	1894	1894	1894	1894	0
44	20241128	192700	317916918	1894	1894	1894	1894	0
45	20241128	192600	317916918	1894	1894	1894	1894	0
46	20241128	192500	317916918	1894	1894	1894	1894	0
47	20241128	192400	317916918	1894	1894	1894	1894	0
48	20241128	192300	317916918	1894	1894	1894	1894	0
49	20241128	192200	317916918	1894	1894	1894	1894	0
50	20241128	192100	317916918	1894	1894	1894	1894	0
51	20241128	192000	317916918	1894	1894	1894	1894	0
52	20241128	191900	317916918	1894	1894	1894	1894	0
53	20241128	191800	317916918	1894	1894	1894	1894	0
54	20241128	191700	317916918	1894	1894	1894	1894	0
55	20241128	191600	317916918	1894	1894	1894	1894	0
56	20241128	191500	317916918	1894	1894	1894	1894	0
57	20241128	191400	317916918	1894	1894	1894	1894	0
58	20241128	191300	317916918	1894	1894	1894	1894	0
59	20241128	191200	317916918	1894	1894	1894	1894	0
60	20241128	191100	317916918	1894	1894	1894	1894	0
61	20241128	191000	317916918	1894	1894	1894	1894	0
62	20241128	190900	317916918	1894	1894	1894	1894	1904
63	20241128	190800	317916918	1894	1894	1894	1894	0
64	20241128	190700	317916918	1894	1894	1894	1894	0
65	20241128	190600	317916918	1894	1894	1894	1894	0
66	20241128	190500	317916918	1894	1894	1894	1894	0
67	20241128	190400	317916918	1894	1894	1894	1894	0
68	20241128	190300	317916918	1894	1894	1894	1894	0
69	20241128	190200	317916918	1894	1894	1894	1894	0
70	20241128	190100	317916918	1894	1894	1894	1894	0
71	20241128	190000	317916918	1894	1894	1894	1894	0
72	20241128	185900	317916918	1894	1894	1894	1894	0
73	20241128	185800	317916918	1894	1894	1894	1894	0
74	20241128	185700	317916918	1894	1894	1894	1894	0
75	20241128	185600	317916918	1894	1894	1894	1894	0
76	20241128	185500	317916918	1894	1894	1894	1894	0
77	20241128	185400	317916918	1894	1894	1894	1894	0
78	20241128	185300	317916918	1894	1894	1894	1894	0
79	20241128	185200	317916918	1894	1894	1894	1894	0
80	20241128	185100	317916918	1894	1894	1894	1894	0
81	20241128	185000	317916918	1894	1894	1894	1894	0
82	20241128	184900	317916918	1894	1894	1894	1894	0
83	20241128	184800	317916918	1894	1894	1894	1894	0
84	20241128	184700	317916918	1894	1894	1894	1894	0
85	20241128	184600	317916918	1894	1894	1894	1894	0
86	20241128	184500	317916918	1894	1894	1894	1894	0
87	20241128	184400	317916918	1894	1894	1894	1894	0
88	20241128	184300	317916918	1894	1894	1894	1894	0
89	20241128	184200	317916918	1894	1894	1894	1894	0
90	20241128	184100	317916918	1894	1894	1894	1894	0
91	20241128	184000	317916918	1894	1894	1894	1894	0
92	20241128	183900	317916918	1894	1894	1894	1894	1904
93	20241128	183800	317916918	1894	1894	1894	1894	0
94	20241128	183700	317916918	1894	1894	1894	1894	0
95	20241128	183600	317916918	1894	1894	1894	1894	0
96	20241128	183500	317916918	1894	1894	1894	1894	0
97	20241128	183400	317916918	1894	1894	1894	1894	0
98	20241128	183300	317916918	1894	1894	1894	1894	0
99	20241128	183200	317916918	1894	1894	1894	1894	0
100	20241128	183100	317916918	1894	1894	1894	1894	0
101	20241128	183000	317916918	1894	1894	1894	1894	0
102	20241128	182900	317916918	1894	1894	1894	1894	0
103	20241128	182800	317916918	1894	1894	1894	1894	0
104	20241128	182700	317916918	1894	1894	1894	1894	0
105	20241128	182600	317916918	1894	1894	1894	1894	0
106	20241128	182500	317916918	1894	1894	1894	1894	0
107	20241128	182400	317916918	1894	1894	1894	1894	0
108	20241128	182300	317916918	1894	1894	1894	1894	0
109	20241128	182200	317916918	1894	1894	1894	1894	0
110	20241128	182100	317916918	1894	1894	1894	1894	0
111	20241128	182000	317916918	1894	1894	1894	1894	0
112	20241128	181900	317916918	1894	1894	1894	1894	0
113	20241128	181800	317916918	1894	1894	1894	1894	0
114	20241128	181700	317916918	1894	1894	1894	1894	0
115	20241128	181600	317916918	1894	1894	1894	1894	0
116	20241128	181500	317916918	1894	1894	1894	1894	0
117	20241128	181400	317916918	1894	1894	1894	1894	0
118	20241128	181300	317916918	1894	1894	1894	1894	0
119	20241128	181200	317916918	1894	1894	1894	1894	0
120	20241128	181100	317916918	1894	1894	1894	1894	0
121	20241128	181000	317916918	1894	1894	1894	1894	0
122	20241128	180900	317916918	1894	1894	1894	1894	1904
123	20241128	180800	317916918	1894	1894	1894	1894	0
124	20241128	180700	317916918	1894	1894	1894	1894	0
125	20241128	180600	317916918	1894	1894	1894	1894	0
126	20241128	180500	317916918	1894	1894	1894	1894	0
127	20241128	180400	317916918	1894	1894	1894	1894	0
128	20241128	180300	317916918	1894	1894	1894	1894	0
129	20241128	180200	317916918	1894	1894	1894	1894	0
130	20241128	180100	317916918	1894	1894	1894	1894	0
131	20241128	180000	317916918	1894	1894	1894	1894	0
132	20241128	175900	317916918	1894	1894	1894	1894	0
133	20241128	175800	317916918	1894	1894	1894	1894	0
134	20241128	175700	317916918	1894	1894	1894	1894	0
135	20241128	175600	317916918	1894	1894	1894	1894	0
136	20241128	175500	317916918	1894	1894	1894	1894	0
137	20241128	175400	317916918	1894	1894	1894	1894	0
138	20241128	175300	317916918	1894	1894	1894	1894	0
139	20241128	175200	317916918	1894	1894	1894	1894	0
140	20241128	175100	317916918	1894	1894	1894	1894	0
141	20241128	175000	317916918	1894	1894	1894	1894	0
142	20241128	174900	317916918	1894	1894	1894	1894	0
143	20241128	174800	317916918	1894	1894	1894	1894	0
144	20241128	174700	317916918	1894	1894	1894	1894	0
145	20241128	174600	317916918	1894	1894	1894	1894	0
146	20241128	174500	317916918	1894	1894	1894	1894	0
147	20241128	174400	317916918	1894	1894	1894	1894	0
148	20241128	174300	317916918	1894	1894	1894	1894	0
149	20241128	174200	317916918	1894	1894	1894	1894	0
150	20241128	174100	317916918	1894	1894	1894	1894	0
151	20241128	174000	317916918	1894	1894	1894	1894	0
152	20241128	173900	317916918	1894	1894	1894	1894	1904
153	20241128	173800	317916918	1894	1894	1894	1894	0
154	20241128	173700	317916918	1894	1894	1894	1894	0
155	20241128	173600	317916918	1894	1894	1894	1894	0
156	20241128	173500	317916918	1894	1894	1894	1894	0
157	20241128	173400	317916918	1894	1894	1894	1894	0
158	20241128	173300	317916918	1894	1894	1894	1894	0
159	20241128	173200	317916918	1894	1894	1894	1894	0
160	20241128	173100	317916918	1894	1894	1894	1894	0
161	20241128	173000	317916918	1894	1894	1894	1894	0
162	20241128	172900	317916918	1894	1894	1894	1894	0
163	20241128	172800	317916918	1894	1894	1894	1894	0
164	20241128	172700	317916918	1894	1894	1894	1894	0
165	20241128	172600	317916918	1894	1894	1894	1894	0
166	20241128	172500	317916918	1894	1894	1894	1894	0
167	20241128	172400	317916918	1894	1894	1894	1894	0
168	20241128	172300	317916918	1894	1894	1894	1894	0
169	20241128	172200	317916918	1894	1894	1894	1894	0
170	20241128	172100	317916918	1894	1894	1894	1894	0
171	20241128	172000	317916918	1894	1894	1894	1894	0
172	20241128	171900	317916918	1894	1894	1894	1894	0
173	20241128	171800	317916918	1894	1894	1894	1894	0
174	20241128	171700	317916918	1894	1894	1894	1894	0
175	20241128	171600	317916918	1894	1894	1894	1894	0
176	20241128	171500	317916918	1894	1894	1894	1894	0
177	20241128	171400	317916918	1894	1894	1894	1894	0
178	20241128	171300	317916918	1894	1894	1894	1894	0
179	20241128	171200	317916918	1894	1894	1894	1894	0
180	20241128	171100	317916918	1894	1894	1894	1894	0
181	20241128	171000	317916918	1894	1894	1894	1894	0
182	20241128	170900	317916918	1894	1894	1894	1894	1904
183	20241128	170800	317916918	1894	1894	1894	1894	0
184	20241128	170700	317916918	1894	1894	1894	1894	0
185	20241128	170600	317916918	1894	1894	1894	1894	0
186	20241128	170500	317916918	1894	1894	1894	1894	0
187	20241128	170400	317916918	1894	1894	1894	1894	0
188	20241128	170300	317916918	1894	1894	1894	1894	0
189	20241128	170200	317916918	1894	1894	1894	1894	0
190	20241128	170100	317916918	1894	1894	1894	1894	0
191	20241128	170000	317916918	1894	1894	1894	1894	0
192	20241128	165900	317916918	1894	1894	1894	1894	0
193	20241128	165800	317916918	1894	1894	1894	1894	0
194	20241128	165700	317916918	1894	1894	1894	1894	0
195	20241128	165600	317916918	1894	1894	1894	1894	0
196	20241128	165500	317916918	1894	1894	1894	1894	0
197	20241128	165400	317916918	1894	1894	1894	1894	0
198	20241128	165300	317916918	1894	1894	1894	1894	0
199	20241128	165200	317916918	1894	1894	1894	1894	0
200	20241128	165100	317916918	1894	1894	1894	1894	0
201	20241128	165000	317916918	1894	1894	1894	1894	0
202	20241128	164900	317916918	1894	1894	1894	1894	0
203	20241128	164800	317916918	1894	1894	1894	1894	0
204	20241128	164700	317916918	1894	1894	1894	1894	0
205	20241128	164600	317916918	1894	1894	1894	1894	0
206	20241128	164500	317916918	1894	1894	1894	1894	0
207	20241128	164400	317916918	1894	1894	1894	1894	0
208	20241128	164300	317916918	1894	1894	1894	1894	0
209	20241128	164200	317916918	1894	1894	1894	1894	0
210	20241128	164100	317916918	1894	1894	1894	1894	0
211	20241128	164000	317916918	1894	1894	1894	1894	0
212	20241128	163900	317916918	1894	1894	1894	1894	1904
213	20241128	163800	317916918	1894	1894	1894	1894	0
214	20241128	163700	317916918	1894	1894	1894	1894	0
215	20241128	163600	317916918	1894	1894	1894	1894	0
216	20241128	163500	317916918	1894	1894	1894	1894	0
217	20241128	163400	317916918	1894	1894	1894	1894	0
218	20241128	163300	317916918	1894	1894	1894	1894	0
219	20241128	163200	317916918	1894	1894	1894	1894	0
220	20241128	163100	317916918	1894	1894	1894	1894	0
221	20241128	163000	317916918	1894	1894	1894	1894	0
222	20241128	162900	317916918	1894	1894	1894	1894	0
223	20241128	162800	317916918	1894	1894	1894	1894	0
224	20241128	162700	317916918	1894	1894	1894	1894	0
225	20241128	162600	317916918	1894	1894	1894	1894	0
226	20241128	162500	317916918	1894	1894	1894	1894	0
227	20241128	162400	317916918	1894	1894	1894	1894	0
228	20241128	162300	317916918	1894	1894	1894	1894	0
229	20241128	162200	317916918	1894	1894	1894	1894	0
230	20241128	162100	317916918	1894	1894	1894	1894	0
231	20241128	162000	317916918	1894	1894	1894	1894	0
232	20241128	161900	317916918	1894	1894	1894	1894	0
233	20241128	161800	317916918	1894	1894	1894	1894	0
234	20241128	161700	317916918	1894	1894	1894	1894	0
235	20241128	161600	317916918	1894	1894	1894	1894	0
236	20241128	161500	317916918	1894	1894	1894	1894	0
237	20241128	161400	317916918	1894	1894	1894	1894	0
238	20241128	161300	317916918	1894	1894	1894	1894	0
239	20241128	161200	317916918	1894	1894	1894	1894	0
240	20241128	161100	317916918	1894	1894	1894	1894	0
241	20241128	161000	317916918	1894	1894	1894	1894	0
242	20241128	160900	317916918	1894	1894	1894	1894	1904
243	20241128	160800	317916918	1894	1894	1894	1894	0
244	20241128	160700	317916918	1894	1894	1894	1894	0
245	20241128	160600	317916918	1894	1894	1894	1894	0
246	20241128	160500	317916918	1894	1894	1894	1894	0
247	20241128	160400	317916918	1894	1894	1894	1894	0
248	20241128	160300	317916918	1894	1894	1894	1894	0
249	20241128	160200	317916918	1894	1894	1894	1894	0
250	20241128	160100	317916918	1894	1894	1894	1894	0
251	20241128	160000	317916918	1894	1894	1894	1894	0
252	20241128	155900	317916918	1894	1894	1894	1894	0
253	20241128	155800	317916918	1894	1894	1894	1894	0
254	20241128	155700	317916918	1894	1894	1894	1894	0
255	20241128	155600	317916918	1894	1894	1894	1894	0
256	20241128	155500	317916918	1894	1894	1894	1894	0
257	20241128	155400	317916918	1894	1894	1894	1894	0
258	20241128	155300	317916918	1894	1894	1894	1894	0
259	20241128	155200	317916918	1894	1894	1894	1894	0
260	20241128	155100	317916918	1894	1894	1894	1894	0
261	20241128	155000	317916918	1894	1894	1894	1894	0
262	20241128	154900	317916918	1894	1894	1894	1894	0
263	20241128	154800	317916918	1894	1894	1894	1894	0
264	20241128	154700	317916918	1894	1894	1894	1894	0
265	20241128	154600	317916918	1894	1894	1894	1894	0
266	20241128	154500	317916918	1894	1894	1894	1894	0
267	20241128	154400	317916918	1894	1894	1894	1894	0
268	20241128	154300	317916918	1894	1894	1894	1894	0
269	20241128	154200	317916918	1894	1894	1894	1894	0
270	20241128	154100	317916918	1894	1894	1894	1894	0
271	20241128	154000	317916918	1894	1894	1894	1894	0
272	20241128	153900	317916918	1894	1894	1894	1894	1904
273	20241128	153800	317916918	1894	1894	1894	1894	0
274	20241128	153700	317916918	1894	1894	1894	1894	0
275	20241128	153600	317916918	1894	1894	1894	1894	0
276	20241128	153500	317916918	1894	1894	1894	1894	0
277	20241128	153400	317916918	1894	1894	1894	1894	0
278	20241128	153300	317916918	1894	1894	1894	1894	0
279	20241128	153200	317916918	1894	1894	1894	1894	0
280	20241128	153100	317916918	1894	1894	1894	1894	0
281	20241128	153000	317916918	1894	1894	1894	1894	1904
282	20241128	152900	314310742	1895	1895	1895	1895	0
283	20241128	152800	314310742	1895	1895	1895	1895	0
284	20241128	152700	314310742	1895	1895	1895	1895	0
285	20241128	152600	314310742	1895	1895	1895	1895	0
286	20241128	152500	314310742	1895	1895	1895	1895	0
287	20241128	152400	314310742	1895	1895	1895	1895	0
288	20241128	152300	314310742	1895	1895	1895	1895	0
289	20241128	152200	314310742	1895	1895	1895	1895	0
290	20241128	152100	314310742	1895	1895	1895	1895	0
291	20241128	152000	314310742	1895	1895	1895	1895	0
292	20241128	151900	314310742	1895	1895	1895	1895	444
293	20241128	151800	313469362	1896	1896	1896	1896	17
294	20241128	151700	313437130	1896	1896	1896	1896	4
295	20241128	151600	313429546	1896	1896	1896	1896	108
296	20241128	151500	313224778	1898	1898	1898	1898	1
297	20241128	151400	313222880	1897	1897	1897	1897	0
298	20241128	151300	313222880	1897	1897	1897	1897	20
299	20241128	151200	313184940	1897	1897	1897	1897	21
300	20241128	151100	313145103	1898	1898	1898	1898	0
301	20241128	151000	313145103	1898	1898	1898	1898	1000
302	20241128	150900	311247103	1897	1897	1897	1897	50
303	20241128	150800	311152253	1899	1900	1900	1898	152
304	20241128	150700	310863653	1898	1898	1900	1898	505
305	20241128	150600	309905161	1898	1898	1898	1898	0
306	20241128	150500	309905161	1898	1898	1898	1898	0
307	20241128	150400	309905161	1898	1896	1898	1895	14
308	20241128	150300	309878618	1898	1898	1898	1898	1005
309	20241128	150200	307971128	1898	1898	1898	1898	1000
310	20241128	150100	306073128	1897	1896	1897	1896	1392
311	20241128	150000	303433569	1897	1897	1897	1897	0
312	20241128	145900	303433569	1897	1897	1897	1896	1002
313	20241128	145800	301532780	1898	1898	1898	1898	1
314	20241128	145700	301530882	1898	1896	1898	1896	1008
315	20241128	145600	299618879	1896	1896	1896	1896	0
316	20241128	145500	299618879	1896	1896	1896	1896	100
317	20241128	145400	299429279	1896	1896	1896	1896	10
318	20241128	145300	299410319	1896	1896	1896	1896	75
319	20241128	145200	299268119	1895	1895	1895	1895	50
320	20241128	145100	299173369	1896	1896	1896	1896	0
321	20241128	145000	299173369	1896	1896	1896	1896	300
322	20241128	144900	298604569	1896	1896	1896	1896	13
323	20241128	144800	298579921	1896	1896	1896	1896	55
324	20241128	144700	298475641	1896	1896	1896	1896	706
325	20241128	144600	297137065	1896	1896	1896	1896	1011
326	20241128	144500	295220209	1897	1897	1897	1897	10
327	20241128	144400	295201239	1897	1897	1897	1897	165
328	20241128	144300	294888234	1897	1897	1897	1897	60
329	20241128	144200	294774414	1897	1897	1897	1897	31
330	20241128	144100	294715607	1897	1897	1897	1897	20
331	20241128	144000	294677667	1897	1897	1897	1897	2
332	20241128	143900	294673873	1897	1897	1897	1897	50
333	20241128	143800	294579023	1895	1895	1895	1895	27
334	20241128	143700	294527858	1894	1893	1894	1893	173
335	20241128	143600	294200269	1892	1892	1892	1892	0
336	20241128	143500	294200269	1892	1892	1892	1892	0
337	20241128	143400	294200269	1892	1892	1892	1892	5
338	20241128	143300	294190809	1892	1892	1892	1892	0
339	20241128	143200	294190809	1892	1892	1892	1892	10
340	20241128	143100	294171889	1892	1892	1892	1892	10
341	20241128	143000	294152969	1897	1897	1897	1897	1
342	20241128	142900	294151072	1888	1888	1888	1888	0
343	20241128	142800	294151072	1888	1888	1888	1888	514
344	20241128	142700	293180640	1888	1890	1890	1887	3439
345	20241128	142600	286688695	1892	1894	1894	1890	2847
346	20241128	142500	281306653	1892	1899	1899	1891	6650
347	20241128	142400	268705124	1898	1900	1900	1898	758
348	20241128	142300	267265825	1900	1900	1900	1900	4
349	20241128	142200	267258225	1901	1900	1901	1900	8
350	20241128	142100	267243024	1900	1903	1903	1900	5003
351	20241128	142000	257736825	1902	1902	1902	1902	0
352	20241128	141900	257736825	1902	1902	1902	1902	172
353	20241128	141800	257409681	1902	1902	1902	1902	0
354	20241128	141700	257409681	1902	1902	1902	1902	0
355	20241128	141600	257409681	1902	1902	1902	1902	0
356	20241128	141500	257409681	1902	1904	1904	1902	2001
357	20241128	141400	253603764	1905	1905	1905	1905	0
358	20241128	141300	253603764	1905	1905	1905	1905	2
359	20241128	141200	253599954	1903	1904	1905	1903	3409
360	20241128	141100	247109717	1905	1905	1905	1905	0
361	20241128	141000	247109717	1905	1905	1905	1905	0
362	20241128	140900	247109717	1905	1905	1905	1905	130
363	20241128	140800	246862067	1905	1905	1905	1905	0
364	20241128	140700	246862067	1905	1905	1905	1905	1
365	20241128	140600	246860162	1906	1906	1906	1906	20
366	20241128	140500	246822042	1907	1907	1907	1907	1
367	20241128	140400	246820135	1905	1905	1905	1905	0
368	20241128	140300	246820135	1905	1905	1905	1905	0
369	20241128	140200	246820135	1905	1905	1905	1905	0
370	20241128	140100	246820135	1905	1905	1905	1905	0
371	20241128	140000	246820135	1905	1905	1905	1905	0
372	20241128	135900	246820135	1905	1905	1905	1905	0
373	20241128	135800	246820135	1905	1905	1905	1905	0
374	20241128	135700	246820135	1905	1905	1905	1905	20
375	20241128	135600	246782035	1907	1907	1907	1907	0
376	20241128	135500	246782035	1907	1907	1907	1907	1
377	20241128	135400	246780128	1905	1905	1905	1905	194
378	20241128	135300	246410558	1905	1905	1905	1905	0
379	20241128	135200	246410558	1905	1905	1905	1905	0
380	20241128	135100	246410558	1905	1905	1905	1905	8
381	20241128	135000	246395318	1905	1905	1905	1905	79
382	20241128	134900	246244823	1905	1905	1905	1905	47
383	20241128	134800	246155288	1905	1905	1905	1905	0
384	20241128	134700	246155288	1905	1905	1905	1905	32
385	20241128	134600	246094328	1904	1904	1904	1904	0
386	20241128	134500	246094328	1904	1904	1904	1904	0
387	20241128	134400	246094328	1904	1904	1904	1904	0
388	20241128	134300	246094328	1904	1904	1904	1904	0
389	20241128	134200	246094328	1904	1904	1904	1904	5
390	20241128	134100	246084808	1903	1903	1903	1903	2
391	20241128	134000	246081002	1902	1902	1902	1902	0
392	20241128	133900	246081002	1902	1902	1902	1902	0
393	20241128	133800	246081002	1902	1903	1903	1902	494
394	20241128	133700	245141409	1903	1903	1903	1903	434
395	20241128	133600	244315507	1903	1903	1903	1903	0
396	20241128	133500	244315507	1903	1903	1903	1903	0
397	20241128	133400	244315507	1903	1903	1903	1903	0
398	20241128	133300	244315507	1903	1903	1903	1903	0
399	20241128	133200	244315507	1903	1903	1903	1903	0
400	20241128	133100	244315507	1903	1903	1903	1903	0
401	20241128	133000	244315507	1903	1903	1903	1903	0
402	20241128	132900	244315507	1903	1904	1905	1903	558
403	20241128	132800	243253611	1904	1906	1906	1904	1923
404	20241128	132700	239592209	1906	1906	1906	1906	0
405	20241128	132600	239592209	1906	1906	1906	1906	5
406	20241128	132500	239582679	1905	1905	1905	1905	173
407	20241128	132400	239253114	1906	1906	1906	1906	0
408	20241128	132300	239253114	1906	1906	1906	1906	0
409	20241128	132200	239253114	1906	1906	1906	1906	0
410	20241128	132100	239253114	1906	1906	1906	1906	0
411	20241128	132000	239253114	1906	1906	1906	1904	1406
412	20241128	131900	236575569	1907	1909	1909	1907	1165
413	20241128	131800	234353838	1911	1911	1911	1911	0
414	20241128	131700	234353838	1911	1911	1911	1911	0
415	20241128	131600	234353838	1911	1911	1911	1911	9
416	20241128	131500	234336639	1911	1910	1911	1910	152
417	20241128	131400	234046302	1911	1911	1911	1911	0
418	20241128	131300	234046302	1911	1911	1911	1911	0
419	20241128	131200	234046302	1911	1911	1911	1911	0
420	20241128	131100	234046302	1911	1911	1911	1911	0
421	20241128	131000	234046302	1911	1911	1911	1911	0
422	20241128	130900	234046302	1911	1911	1911	1911	1
423	20241128	130800	234044391	1911	1911	1911	1911	0
424	20241128	130700	234044391	1911	1911	1911	1911	0
425	20241128	130600	234044391	1911	1911	1911	1911	1
426	20241128	130500	234042480	1910	1910	1910	1910	0
427	20241128	130400	234042480	1910	1912	1912	1910	1111
428	20241128	130300	231920467	1913	1917	1917	1913	5
429	20241128	130200	231910892	1917	1917	1917	1917	0
430	20241128	130100	231910892	1917	1917	1917	1917	0
431	20241128	130000	231910892	1917	1913	1917	1913	105
432	20241128	125900	231710023	1917	1917	1917	1917	2
433	20241128	125800	231706189	1917	1905	1917	1905	1430
434	20241128	125700	228981839	1905	1905	1905	1905	140
435	20241128	125600	228715139	1905	1905	1905	1905	231
436	20241128	125500	228275084	1905	1905	1905	1905	20
437	20241128	125400	228236984	1905	1905	1905	1905	0
438	20241128	125300	228236984	1905	1905	1905	1905	0
439	20241128	125200	228236984	1905	1905	1905	1905	67
440	20241128	125100	228109349	1905	1905	1905	1905	0
441	20241128	125000	228109349	1905	1905	1905	1905	0
442	20241128	124900	228109349	1905	1905	1905	1905	1
443	20241128	124800	228107444	1902	1902	1902	1902	0
444	20241128	124700	228107444	1902	1902	1902	1902	0
445	20241128	124600	228107444	1902	1902	1902	1902	0
446	20241128	124500	228107444	1902	1902	1902	1902	7
447	20241128	124400	228094130	1902	1902	1902	1902	0
448	20241128	124300	228094130	1902	1902	1902	1902	0
449	20241128	124200	228094130	1902	1902	1902	1902	0
450	20241128	124100	228094130	1902	1901	1902	1901	2
451	20241128	124000	228090327	1901	1901	1901	1901	2
452	20241128	123900	228086525	1901	1901	1901	1901	0
453	20241128	123800	228086525	1901	1901	1901	1901	0
454	20241128	123700	228086525	1901	1901	1901	1901	7
455	20241128	123600	228073218	1901	1901	1901	1901	0
456	20241128	123500	228073218	1901	1901	1901	1901	4
457	20241128	123400	228065614	1902	1902	1902	1902	0
458	20241128	123300	228065614	1902	1902	1902	1902	1
459	20241128	123200	228063712	1902	1902	1902	1902	0
460	20241128	123100	228063712	1902	1902	1902	1902	1
461	20241128	123000	228061810	1901	1901	1901	1901	0
462	20241128	122900	228061810	1901	1902	1902	1901	470
463	20241128	122800	227168329	1902	1902	1902	1902	0
464	20241128	122700	227168329	1902	1902	1902	1902	192
465	20241128	122600	226803145	1902	1902	1902	1902	0
466	20241128	122500	226803145	1902	1902	1902	1902	0
467	20241128	122400	226803145	1902	1902	1902	1902	0
468	20241128	122300	226803145	1902	1902	1902	1902	50
469	20241128	122200	226708045	1902	1902	1902	1902	0
470	20241128	122100	226708045	1902	1902	1902	1902	0
471	20241128	122000	226708045	1902	1902	1902	1902	12
472	20241128	121900	226685221	1902	1903	1903	1902	37
473	20241128	121800	226614837	1904	1904	1904	1904	1
474	20241128	121700	226612933	1905	1905	1905	1905	0
475	20241128	121600	226612933	1905	1905	1905	1905	0
476	20241128	121500	226612933	1905	1905	1905	1905	29
477	20241128	121400	226557688	1905	1905	1905	1905	0
478	20241128	121300	226557688	1905	1905	1905	1905	262
479	20241128	121200	226058578	1905	1905	1905	1905	0
480	20241128	121100	226058578	1905	1905	1905	1905	0
481	20241128	121000	226058578	1905	1905	1905	1905	0
482	20241128	120900	226058578	1905	1905	1905	1905	0
483	20241128	120800	226058578	1905	1905	1905	1905	1
484	20241128	120700	226056673	1905	1905	1905	1905	26
485	20241128	120600	226007143	1904	1904	1904	1904	2080
486	20241128	120500	222046823	1904	1904	1904	1904	50
487	20241128	120400	221951623	1904	1904	1904	1904	0
488	20241128	120300	221951623	1904	1904	1904	1904	10
489	20241128	120200	221932583	1903	1903	1903	1903	0
490	20241128	120100	221932583	1903	1903	1903	1903	0
491	20241128	120000	221932583	1903	1903	1903	1903	8
492	20241128	115900	221917359	1903	1903	1903	1903	10
493	20241128	115800	221898329	1902	1901	1905	1901	3742
494	20241128	115700	214782262	1901	1901	1901	1901	90
495	20241128	115600	214611172	1901	1901	1901	1901	100
496	20241128	115500	214421072	1901	1901	1901	1901	0
497	20241128	115400	214421072	1901	1901	1901	1901	216
498	20241128	115300	214010456	1902	1902	1902	1902	10
499	20241128	115200	213991436	1902	1903	1903	1902	1598
500	20241128	115100	210952025	1903	1903	1903	1903	1200
501	20241128	115000	208668425	1903	1904	1904	1903	394
502	20241128	114900	207918632	1904	1904	1904	1904	221
503	20241128	114800	207497848	1905	1905	1905	1905	0
504	20241128	114700	207497848	1905	1906	1906	1905	49
505	20241128	114600	207404498	1906	1908	1908	1906	305
506	20241128	114500	206822609	1908	1908	1908	1908	0
507	20241128	114400	206822609	1908	1908	1908	1908	0
508	20241128	114300	206822609	1908	1908	1908	1908	0
509	20241128	114200	206822609	1908	1909	1909	1908	23
510	20241128	114100	206778724	1908	1908	1908	1908	0
511	20241128	114000	206778724	1908	1908	1908	1908	0
512	20241128	113900	206778724	1908	1908	1908	1908	0
513	20241128	113800	206778724	1908	1908	1908	1908	0
514	20241128	113700	206778724	1908	1908	1908	1908	1
515	20241128	113600	206776816	1907	1907	1907	1907	12
516	20241128	113500	206753932	1902	1902	1902	1902	0
517	20241128	113400	206753932	1902	1902	1902	1902	2150
518	20241128	113300	202664632	1901	1901	1901	1901	2
519	20241128	113200	202660830	1900	1900	1900	1900	0
520	20241128	113100	202660830	1900	1900	1900	1900	0
521	20241128	113000	202660830	1900	1900	1900	1900	0
522	20241128	112900	202660830	1900	1909	1909	1900	8574
523	20241128	112800	186345132	1909	1909	1909	1909	1621
524	20241128	112700	183250643	1909	1910	1910	1909	352
525	20241128	112600	182578470	1923	1923	1923	1923	0
526	20241128	112500	182578470	1923	1923	1923	1923	0
527	20241128	112400	182578470	1923	1921	1923	1921	80
528	20241128	112300	182424670	1923	1923	1923	1923	0
529	20241128	112200	182424670	1923	1923	1923	1923	0
530	20241128	112100	182424670	1923	1923	1923	1923	5
531	20241128	112000	182415055	1923	1923	1923	1923	1
532	20241128	111900	182413132	1909	1909	1909	1909	0
533	20241128	111800	182413132	1909	1909	1909	1909	0
534	20241128	111700	182413132	1909	1911	1911	1909	930
535	20241128	111600	180637033	1912	1912	1912	1912	0
536	20241128	111500	180637033	1912	1912	1912	1912	0
537	20241128	111400	180637033	1912	1912	1912	1912	0
538	20241128	111300	180637033	1912	1912	1912	1912	1028
539	20241128	111200	178671497	1913	1914	1914	1913	620
540	20241128	111100	177484937	1914	1914	1914	1914	51
541	20241128	111000	177387323	1914	1914	1914	1914	0
542	20241128	110900	177387323	1914	1914	1914	1914	0
543	20241128	110800	177387323	1914	1914	1914	1914	0
544	20241128	110700	177387323	1914	1914	1914	1914	0
545	20241128	110600	177387323	1914	1914	1914	1914	140
546	20241128	110500	177119363	1914	1914	1914	1914	0
547	20241128	110400	177119363	1914	1914	1914	1914	0
548	20241128	110300	177119363	1914	1917	1917	1913	5205
549	20241128	110200	167153080	1917	1917	1917	1917	0
550	20241128	110100	167153080	1917	1921	1921	1917	7315
551	20241128	110000	153120991	1921	1921	1921	1920	20
552	20241128	105900	153082580	1923	1929	1929	1923	6281
553	20241128	105800	140986737	1929	1927	1933	1927	15
554	20241128	105700	140957800	1927	1927	1927	1927	100
555	20241128	105600	140765100	1926	1926	1926	1926	0
556	20241128	105500	140765100	1926	1926	1926	1926	0
557	20241128	105400	140765100	1926	1926	1926	1926	0
558	20241128	105300	140765100	1926	1926	1926	1926	0
559	20241128	105200	140765100	1926	1926	1926	1926	0
560	20241128	105100	140765100	1926	1926	1926	1926	0
561	20241128	105000	140765100	1926	1926	1926	1926	0
562	20241128	104900	140765100	1926	1926	1926	1926	0
563	20241128	104800	140765100	1926	1921	1926	1921	802
564	20241128	104700	139220648	1921	1921	1921	1921	0
565	20241128	104600	139220648	1921	1921	1921	1921	0
566	20241128	104500	139220648	1921	1921	1921	1921	0
567	20241128	104400	139220648	1921	1921	1921	1921	0
568	20241128	104300	139220648	1921	1921	1921	1921	0
569	20241128	104200	139220648	1921	1921	1921	1921	0
570	20241128	104100	139220648	1921	1921	1921	1921	0
571	20241128	104000	139220648	1921	1921	1921	1921	369
572	20241128	103900	138511799	1920	1920	1920	1920	0
573	20241128	103800	138511799	1920	1920	1920	1920	900
574	20241128	103700	136783799	1920	1920	1920	1920	34
575	20241128	103600	136718519	1920	1920	1920	1920	0
576	20241128	103500	136718519	1920	1920	1920	1920	0
577	20241128	103400	136718519	1920	1920	1920	1920	0
578	20241128	103300	136718519	1920	1920	1920	1920	1
579	20241128	103200	136716599	1917	1917	1917	1917	2459
580	20241128	103100	132002696	1917	1917	1917	1917	1
581	20241128	103000	132000779	1917	1916	1917	1916	765
582	20241128	102900	130534574	1916	1920	1920	1914	3865
583	20241128	102800	123128473	1918	1918	1918	1918	0
584	20241128	102700	123128473	1918	1918	1918	1918	0
585	20241128	102600	123128473	1918	1920	1920	1918	31
586	20241128	102500	123068973	1920	1920	1920	1920	2
587	20241128	102400	123065133	1921	1921	1921	1921	0
588	20241128	102300	123065133	1921	1921	1921	1921	0
589	20241128	102200	123065133	1921	1921	1921	1921	0
590	20241128	102100	123065133	1921	1921	1921	1921	0
591	20241128	102000	123065133	1921	1921	1921	1921	0
592	20241128	101900	123065133	1921	1921	1921	1921	0
593	20241128	101800	123065133	1921	1921	1921	1921	0
594	20241128	101700	123065133	1921	1921	1921	1921	1
595	20241128	101600	123063212	1921	1921	1921	1921	1
596	20241128	101500	123061291	1921	1921	1921	1921	1
597	20241128	101400	123059370	1920	1920	1920	1920	1
598	20241128	101300	123057450	1918	1918	1918	1918	1
599	20241128	101200	123055532	1918	1918	1921	1916	17
600	20241128	101100	123022899	1916	1916	1916	1916	0
601	20241128	101000	123022899	1916	1916	1916	1916	0
602	20241128	100900	123022899	1916	1916	1916	1916	2
603	20241128	100800	123019067	1916	1916	1916	1916	1
604	20241128	100700	123017151	1914	1914	1914	1914	0
605	20241128	100600	123017151	1914	1914	1914	1914	0
606	20241128	100500	123017151	1914	1914	1914	1914	0
607	20241128	100400	123017151	1914	1914	1914	1914	0
608	20241128	100300	123017151	1914	1914	1914	1914	199
609	20241128	100200	122636265	1914	1913	1914	1913	2
610	20241128	100100	122632438	1912	1912	1912	1912	61
611	20241128	100000	122515806	1911	1914	1914	1911	74
612	20241128	095900	122374343	1914	1914	1914	1914	4
613	20241128	095800	122366687	1914	1914	1914	1914	4
614	20241128	095700	122359031	1914	1912	1914	1912	1104
615	20241128	095600	120248177	1910	1910	1910	1910	0
616	20241128	095500	120248177	1910	1913	1913	1910	1297
617	20241128	095400	117767449	1912	1911	1912	1911	2247
618	20241128	095300	113472283	1910	1910	1910	1910	1000
619	20241128	095200	111562283	1908	1911	1911	1908	5540
620	20241128	095100	100986833	1911	1910	1911	1910	45
621	20241128	095000	100900877	1910	1909	1911	1909	1101
622	20241128	094900	98799026	1910	1910	1912	1909	3586
623	20241128	094800	91951682	1910	1923	1926	1908	12988
624	20241128	094700	67061248	1924	1924	1924	1924	32
625	20241128	094600	66999680	1926	1926	1926	1926	0
626	20241128	094500	66999680	1926	1926	1926	1926	0
627	20241128	094400	66999680	1926	1926	1926	1926	0
628	20241128	094300	66999680	1926	1926	1926	1926	10
629	20241128	094200	66980420	1926	1926	1926	1926	7
630	20241128	094100	66966938	1926	1926	1926	1926	10
631	20241128	094000	66947678	1926	1926	1926	1926	5
632	20241128	093900	66938048	1926	1926	1926	1926	3
633	20241128	093800	66932270	1926	1926	1926	1924	820
634	20241128	093700	65352988	1926	1924	1926	1924	132
635	20241128	093600	65098913	1926	1926	1926	1926	1110
636	20241128	093500	62961053	1926	1924	1926	1924	3593
637	20241128	093400	56043872	1924	1924	1924	1924	1
638	20241128	093300	56041948	1923	1923	1923	1923	0
639	20241128	093200	56041948	1923	1923	1923	1923	0
640	20241128	093100	56041948	1923	1925	1925	1923	2100
641	20241128	093000	52003414	1925	1929	1929	1925	605
642	20241128	092900	50837957	1929	1936	1936	1929	3483
643	20241128	092800	44103333	1938	1938	1938	1938	0
644	20241128	092700	44103333	1938	1938	1938	1938	0
645	20241128	092600	44103333	1938	1937	1938	1937	220
646	20241128	092500	43677093	1937	1937	1937	1937	1
647	20241128	092400	43675156	1927	1927	1927	1927	0
648	20241128	092300	43675156	1927	1927	1927	1927	0
649	20241128	092200	43675156	1927	1927	1927	1927	0
650	20241128	092100	43675156	1927	1927	1927	1927	0
651	20241128	092000	43675156	1927	1927	1927	1927	1
652	20241128	091900	43673229	1930	1928	1930	1928	1178
653	20241128	091800	41401885	1924	1935	1935	1924	1868
654	20241128	091700	37800539	1935	1935	1935	1935	3000
655	20241128	091600	31995539	1940	1940	1940	1940	500
656	20241128	091500	31025539	1940	1940	1940	1940	25
657	20241128	091400	30977039	1944	1944	1944	1944	24
658	20241128	091300	30930383	1943	1942	1943	1942	26
659	20241128	091200	30879868	1944	1944	1944	1944	26
660	20241128	091100	30829324	1945	1925	1945	1925	502
661	20241128	091000	29862954	1942	1937	1942	1937	29
662	20241128	090900	29806656	1937	1939	1941	1930	53
663	20241128	090800	29703896	1935	1935	1935	1935	1
664	20241128	090700	29701961	1950	1950	1950	1950	1
665	20241128	090600	29700011	1954	1954	1954	1954	71
666	20241128	090500	29561277	1956	1956	1956	1956	0
667	20241128	090400	29561277	1956	1929	1956	1929	3217
668	20241128	090300	23309317	1929	1929	1929	1929	0
669	20241128	090200	23309317	1929	1929	1929	1929	0
670	20241128	090100	23309317	1929	1912	1929	1912	2
671	20241128	090000	23305476	1917	1918	1920	1917	12151