KissMeData/205470/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	203400	11702233144	1862	1862	1862	1862	73924
3	20241121	203300	11702233144	1862	1862	1862	1862	0
4	20241121	203200	11702233144	1862	1862	1862	1862	0
5	20241121	203100	11702233144	1862	1862	1862	1862	0
6	20241121	203000	11702233144	1862	1862	1862	1862	0
7	20241121	202900	11702233144	1862	1862	1862	1862	0
8	20241121	202800	11702233144	1862	1862	1862	1862	0
9	20241121	202700	11702233144	1862	1862	1862	1862	0
10	20241121	202600	11702233144	1862	1862	1862	1862	0
11	20241121	202500	11702233144	1862	1862	1862	1862	0
12	20241121	202400	11702233144	1862	1862	1862	1862	0
13	20241121	202300	11702233144	1862	1862	1862	1862	0
14	20241121	202200	11702233144	1862	1862	1862	1862	0
15	20241121	202100	11702233144	1862	1862	1862	1862	0
16	20241121	202000	11702233144	1862	1862	1862	1862	0
17	20241121	201900	11702233144	1862	1862	1862	1862	0
18	20241121	201800	11702233144	1862	1862	1862	1862	0
19	20241121	201700	11702233144	1862	1862	1862	1862	0
20	20241121	201600	11702233144	1862	1862	1862	1862	0
21	20241121	201500	11702233144	1862	1862	1862	1862	0
22	20241121	201400	11702233144	1862	1862	1862	1862	0
23	20241121	201300	11702233144	1862	1862	1862	1862	0
24	20241121	201200	11702233144	1862	1862	1862	1862	0
25	20241121	201100	11702233144	1862	1862	1862	1862	0
26	20241121	201000	11702233144	1862	1862	1862	1862	0
27	20241121	200900	11702233144	1862	1862	1862	1862	0
28	20241121	200800	11702233144	1862	1862	1862	1862	0
29	20241121	200700	11702233144	1862	1862	1862	1862	0
30	20241121	200600	11702233144	1862	1862	1862	1862	0
31	20241121	200500	11702233144	1862	1862	1862	1862	0
32	20241121	200400	11702233144	1862	1862	1862	1862	73924
33	20241121	200300	11702233144	1862	1862	1862	1862	0
34	20241121	200200	11702233144	1862	1862	1862	1862	0
35	20241121	200100	11702233144	1862	1862	1862	1862	0
36	20241121	200000	11702233144	1862	1862	1862	1862	0
37	20241121	195900	11702233144	1862	1862	1862	1862	0
38	20241121	195800	11702233144	1862	1862	1862	1862	0
39	20241121	195700	11702233144	1862	1862	1862	1862	0
40	20241121	195600	11702233144	1862	1862	1862	1862	0
41	20241121	195500	11702233144	1862	1862	1862	1862	0
42	20241121	195400	11702233144	1862	1862	1862	1862	0
43	20241121	195300	11702233144	1862	1862	1862	1862	0
44	20241121	195200	11702233144	1862	1862	1862	1862	0
45	20241121	195100	11702233144	1862	1862	1862	1862	0
46	20241121	195000	11702233144	1862	1862	1862	1862	0
47	20241121	194900	11702233144	1862	1862	1862	1862	0
48	20241121	194800	11702233144	1862	1862	1862	1862	0
49	20241121	194700	11702233144	1862	1862	1862	1862	0
50	20241121	194600	11702233144	1862	1862	1862	1862	0
51	20241121	194500	11702233144	1862	1862	1862	1862	0
52	20241121	194400	11702233144	1862	1862	1862	1862	0
53	20241121	194300	11702233144	1862	1862	1862	1862	0
54	20241121	194200	11702233144	1862	1862	1862	1862	0
55	20241121	194100	11702233144	1862	1862	1862	1862	0
56	20241121	194000	11702233144	1862	1862	1862	1862	0
57	20241121	193900	11702233144	1862	1862	1862	1862	0
58	20241121	193800	11702233144	1862	1862	1862	1862	0
59	20241121	193700	11702233144	1862	1862	1862	1862	0
60	20241121	193600	11702233144	1862	1862	1862	1862	0
61	20241121	193500	11702233144	1862	1862	1862	1862	0
62	20241121	193400	11702233144	1862	1862	1862	1862	73924
63	20241121	193300	11702233144	1862	1862	1862	1862	0
64	20241121	193200	11702233144	1862	1862	1862	1862	0
65	20241121	193100	11702233144	1862	1862	1862	1862	0
66	20241121	193000	11702233144	1862	1862	1862	1862	0
67	20241121	192900	11702233144	1862	1862	1862	1862	0
68	20241121	192800	11702233144	1862	1862	1862	1862	0
69	20241121	192700	11702233144	1862	1862	1862	1862	0
70	20241121	192600	11702233144	1862	1862	1862	1862	0
71	20241121	192500	11702233144	1862	1862	1862	1862	0
72	20241121	192400	11702233144	1862	1862	1862	1862	0
73	20241121	192300	11702233144	1862	1862	1862	1862	0
74	20241121	192200	11702233144	1862	1862	1862	1862	0
75	20241121	192100	11702233144	1862	1862	1862	1862	0
76	20241121	192000	11702233144	1862	1862	1862	1862	0
77	20241121	191900	11702233144	1862	1862	1862	1862	0
78	20241121	191800	11702233144	1862	1862	1862	1862	0
79	20241121	191700	11702233144	1862	1862	1862	1862	0
80	20241121	191600	11702233144	1862	1862	1862	1862	0
81	20241121	191500	11702233144	1862	1862	1862	1862	0
82	20241121	191400	11702233144	1862	1862	1862	1862	0
83	20241121	191300	11702233144	1862	1862	1862	1862	0
84	20241121	191200	11702233144	1862	1862	1862	1862	0
85	20241121	191100	11702233144	1862	1862	1862	1862	0
86	20241121	191000	11702233144	1862	1862	1862	1862	0
87	20241121	190900	11702233144	1862	1862	1862	1862	0
88	20241121	190800	11702233144	1862	1862	1862	1862	0
89	20241121	190700	11702233144	1862	1862	1862	1862	0
90	20241121	190600	11702233144	1862	1862	1862	1862	0
91	20241121	190500	11702233144	1862	1862	1862	1862	0
92	20241121	190400	11702233144	1862	1862	1862	1862	73924
93	20241121	190300	11702233144	1862	1862	1862	1862	0
94	20241121	190200	11702233144	1862	1862	1862	1862	0
95	20241121	190100	11702233144	1862	1862	1862	1862	0
96	20241121	190000	11702233144	1862	1862	1862	1862	0
97	20241121	185900	11702233144	1862	1862	1862	1862	0
98	20241121	185800	11702233144	1862	1862	1862	1862	0
99	20241121	185700	11702233144	1862	1862	1862	1862	0
100	20241121	185600	11702233144	1862	1862	1862	1862	0
101	20241121	185500	11702233144	1862	1862	1862	1862	0
102	20241121	185400	11702233144	1862	1862	1862	1862	0
103	20241121	185300	11702233144	1862	1862	1862	1862	0
104	20241121	185200	11702233144	1862	1862	1862	1862	0
105	20241121	185100	11702233144	1862	1862	1862	1862	0
106	20241121	185000	11702233144	1862	1862	1862	1862	0
107	20241121	184900	11702233144	1862	1862	1862	1862	0
108	20241121	184800	11702233144	1862	1862	1862	1862	0
109	20241121	184700	11702233144	1862	1862	1862	1862	0
110	20241121	184600	11702233144	1862	1862	1862	1862	0
111	20241121	184500	11702233144	1862	1862	1862	1862	0
112	20241121	184400	11702233144	1862	1862	1862	1862	0
113	20241121	184300	11702233144	1862	1862	1862	1862	0
114	20241121	184200	11702233144	1862	1862	1862	1862	0
115	20241121	184100	11702233144	1862	1862	1862	1862	0
116	20241121	184000	11702233144	1862	1862	1862	1862	0
117	20241121	183900	11702233144	1862	1862	1862	1862	0
118	20241121	183800	11702233144	1862	1862	1862	1862	0
119	20241121	183700	11702233144	1862	1862	1862	1862	0
120	20241121	183600	11702233144	1862	1862	1862	1862	0
121	20241121	183500	11702233144	1862	1862	1862	1862	0
122	20241121	183400	11702233144	1862	1862	1862	1862	73924
123	20241121	183300	11702233144	1862	1862	1862	1862	0
124	20241121	183200	11702233144	1862	1862	1862	1862	0
125	20241121	183100	11702233144	1862	1862	1862	1862	0
126	20241121	183000	11702233144	1862	1862	1862	1862	0
127	20241121	182900	11702233144	1862	1862	1862	1862	0
128	20241121	182800	11702233144	1862	1862	1862	1862	0
129	20241121	182700	11702233144	1862	1862	1862	1862	0
130	20241121	182600	11702233144	1862	1862	1862	1862	0
131	20241121	182500	11702233144	1862	1862	1862	1862	0
132	20241121	182400	11702233144	1862	1862	1862	1862	0
133	20241121	182300	11702233144	1862	1862	1862	1862	0
134	20241121	182200	11702233144	1862	1862	1862	1862	0
135	20241121	182100	11702233144	1862	1862	1862	1862	0
136	20241121	182000	11702233144	1862	1862	1862	1862	0
137	20241121	181900	11702233144	1862	1862	1862	1862	0
138	20241121	181800	11702233144	1862	1862	1862	1862	0
139	20241121	181700	11702233144	1862	1862	1862	1862	0
140	20241121	181600	11702233144	1862	1862	1862	1862	0
141	20241121	181500	11702233144	1862	1862	1862	1862	0
142	20241121	181400	11702233144	1862	1862	1862	1862	0
143	20241121	181300	11702233144	1862	1862	1862	1862	0
144	20241121	181200	11702233144	1862	1862	1862	1862	0
145	20241121	181100	11702233144	1862	1862	1862	1862	0
146	20241121	181000	11702233144	1862	1862	1862	1862	0
147	20241121	180900	11702233144	1862	1862	1862	1862	0
148	20241121	180800	11702233144	1862	1862	1862	1862	0
149	20241121	180700	11702233144	1862	1862	1862	1862	0
150	20241121	180600	11702233144	1862	1862	1862	1862	0
151	20241121	180500	11702233144	1862	1862	1862	1862	0
152	20241121	180400	11702233144	1862	1862	1862	1862	73924
153	20241121	180300	11702233144	1862	1862	1862	1862	0
154	20241121	180200	11702233144	1862	1862	1862	1862	0
155	20241121	180100	11702233144	1862	1862	1862	1862	0
156	20241121	180000	11702233144	1862	1862	1862	1862	0
157	20241121	175900	11702233144	1862	1862	1862	1862	0
158	20241121	175800	11702233144	1862	1862	1862	1862	0
159	20241121	175700	11702233144	1862	1862	1862	1862	0
160	20241121	175600	11702233144	1862	1862	1862	1862	0
161	20241121	175500	11702233144	1862	1862	1862	1862	0
162	20241121	175400	11702233144	1862	1862	1862	1862	0
163	20241121	175300	11702233144	1862	1862	1862	1862	0
164	20241121	175200	11702233144	1862	1862	1862	1862	0
165	20241121	175100	11702233144	1862	1862	1862	1862	0
166	20241121	175000	11702233144	1862	1862	1862	1862	0
167	20241121	174900	11702233144	1862	1862	1862	1862	0
168	20241121	174800	11702233144	1862	1862	1862	1862	0
169	20241121	174700	11702233144	1862	1862	1862	1862	0
170	20241121	174600	11702233144	1862	1862	1862	1862	0
171	20241121	174500	11702233144	1862	1862	1862	1862	0
172	20241121	174400	11702233144	1862	1862	1862	1862	0
173	20241121	174300	11702233144	1862	1862	1862	1862	0
174	20241121	174200	11702233144	1862	1862	1862	1862	0
175	20241121	174100	11702233144	1862	1862	1862	1862	0
176	20241121	174000	11702233144	1862	1862	1862	1862	0
177	20241121	173900	11702233144	1862	1862	1862	1862	0
178	20241121	173800	11702233144	1862	1862	1862	1862	0
179	20241121	173700	11702233144	1862	1862	1862	1862	0
180	20241121	173600	11702233144	1862	1862	1862	1862	0
181	20241121	173500	11702233144	1862	1862	1862	1862	0
182	20241121	173400	11702233144	1862	1862	1862	1862	73924
183	20241121	173300	11702233144	1862	1862	1862	1862	0
184	20241121	173200	11702233144	1862	1862	1862	1862	0
185	20241121	173100	11702233144	1862	1862	1862	1862	0
186	20241121	173000	11702233144	1862	1862	1862	1862	0
187	20241121	172900	11702233144	1862	1862	1862	1862	0
188	20241121	172800	11702233144	1862	1862	1862	1862	0
189	20241121	172700	11702233144	1862	1862	1862	1862	0
190	20241121	172600	11702233144	1862	1862	1862	1862	0
191	20241121	172500	11702233144	1862	1862	1862	1862	0
192	20241121	172400	11702233144	1862	1862	1862	1862	0
193	20241121	172300	11702233144	1862	1862	1862	1862	0
194	20241121	172200	11702233144	1862	1862	1862	1862	0
195	20241121	172100	11702233144	1862	1862	1862	1862	0
196	20241121	172000	11702233144	1862	1862	1862	1862	0
197	20241121	171900	11702233144	1862	1862	1862	1862	0
198	20241121	171800	11702233144	1862	1862	1862	1862	0
199	20241121	171700	11702233144	1862	1862	1862	1862	0
200	20241121	171600	11702233144	1862	1862	1862	1862	0
201	20241121	171500	11702233144	1862	1862	1862	1862	0
202	20241121	171400	11702233144	1862	1862	1862	1862	0
203	20241121	171300	11702233144	1862	1862	1862	1862	0
204	20241121	171200	11702233144	1862	1862	1862	1862	0
205	20241121	171100	11702233144	1862	1862	1862	1862	0
206	20241121	171000	11702233144	1862	1862	1862	1862	0
207	20241121	170900	11702233144	1862	1862	1862	1862	0
208	20241121	170800	11702233144	1862	1862	1862	1862	0
209	20241121	170700	11702233144	1862	1862	1862	1862	0
210	20241121	170600	11702233144	1862	1862	1862	1862	0
211	20241121	170500	11702233144	1862	1862	1862	1862	0
212	20241121	170400	11702233144	1862	1862	1862	1862	73924
213	20241121	170300	11702233144	1862	1862	1862	1862	0
214	20241121	170200	11702233144	1862	1862	1862	1862	0
215	20241121	170100	11702233144	1862	1862	1862	1862	0
216	20241121	170000	11702233144	1862	1862	1862	1862	0
217	20241121	165900	11702233144	1862	1862	1862	1862	0
218	20241121	165800	11702233144	1862	1862	1862	1862	0
219	20241121	165700	11702233144	1862	1862	1862	1862	0
220	20241121	165600	11702233144	1862	1862	1862	1862	0
221	20241121	165500	11702233144	1862	1862	1862	1862	0
222	20241121	165400	11702233144	1862	1862	1862	1862	0
223	20241121	165300	11702233144	1862	1862	1862	1862	0
224	20241121	165200	11702233144	1862	1862	1862	1862	0
225	20241121	165100	11702233144	1862	1862	1862	1862	0
226	20241121	165000	11702233144	1862	1862	1862	1862	0
227	20241121	164900	11702233144	1862	1862	1862	1862	0
228	20241121	164800	11702233144	1862	1862	1862	1862	0
229	20241121	164700	11702233144	1862	1862	1862	1862	0
230	20241121	164600	11702233144	1862	1862	1862	1862	0
231	20241121	164500	11702233144	1862	1862	1862	1862	0
232	20241121	164400	11702233144	1862	1862	1862	1862	0
233	20241121	164300	11702233144	1862	1862	1862	1862	0
234	20241121	164200	11702233144	1862	1862	1862	1862	0
235	20241121	164100	11702233144	1862	1862	1862	1862	0
236	20241121	164000	11702233144	1862	1862	1862	1862	0
237	20241121	163900	11702233144	1862	1862	1862	1862	0
238	20241121	163800	11702233144	1862	1862	1862	1862	0
239	20241121	163700	11702233144	1862	1862	1862	1862	0
240	20241121	163600	11702233144	1862	1862	1862	1862	0
241	20241121	163500	11702233144	1862	1862	1862	1862	0
242	20241121	163400	11702233144	1862	1862	1862	1862	73924
243	20241121	163300	11702233144	1862	1862	1862	1862	0
244	20241121	163200	11702233144	1862	1862	1862	1862	0
245	20241121	163100	11702233144	1862	1862	1862	1862	0
246	20241121	163000	11702233144	1862	1862	1862	1862	0
247	20241121	162900	11702233144	1862	1862	1862	1862	0
248	20241121	162800	11702233144	1862	1862	1862	1862	0
249	20241121	162700	11702233144	1862	1862	1862	1862	0
250	20241121	162600	11702233144	1862	1862	1862	1862	0
251	20241121	162500	11702233144	1862	1862	1862	1862	0
252	20241121	162400	11702233144	1862	1862	1862	1862	0
253	20241121	162300	11702233144	1862	1862	1862	1862	0
254	20241121	162200	11702233144	1862	1862	1862	1862	0
255	20241121	162100	11702233144	1862	1862	1862	1862	0
256	20241121	162000	11702233144	1862	1862	1862	1862	0
257	20241121	161900	11702233144	1862	1862	1862	1862	0
258	20241121	161800	11702233144	1862	1862	1862	1862	0
259	20241121	161700	11702233144	1862	1862	1862	1862	0
260	20241121	161600	11702233144	1862	1862	1862	1862	0
261	20241121	161500	11702233144	1862	1862	1862	1862	0
262	20241121	161400	11702233144	1862	1862	1862	1862	0
263	20241121	161300	11702233144	1862	1862	1862	1862	0
264	20241121	161200	11702233144	1862	1862	1862	1862	0
265	20241121	161100	11702233144	1862	1862	1862	1862	0
266	20241121	161000	11702233144	1862	1862	1862	1862	0
267	20241121	160900	11702233144	1862	1862	1862	1862	0
268	20241121	160800	11702233144	1862	1862	1862	1862	0
269	20241121	160700	11702233144	1862	1862	1862	1862	0
270	20241121	160600	11702233144	1862	1862	1862	1862	0
271	20241121	160500	11702233144	1862	1862	1862	1862	0
272	20241121	160400	11702233144	1862	1862	1862	1862	73924
273	20241121	160300	11702233144	1862	1862	1862	1862	0
274	20241121	160200	11702233144	1862	1862	1862	1862	0
275	20241121	160100	11702233144	1862	1862	1862	1862	0
276	20241121	160000	11702233144	1862	1862	1862	1862	0
277	20241121	155900	11702233144	1862	1862	1862	1862	0
278	20241121	155800	11702233144	1862	1862	1862	1862	0
279	20241121	155700	11702233144	1862	1862	1862	1862	0
280	20241121	155600	11702233144	1862	1862	1862	1862	0
281	20241121	155500	11702233144	1862	1862	1862	1862	0
282	20241121	155400	11702233144	1862	1862	1862	1862	0
283	20241121	155300	11702233144	1862	1862	1862	1862	0
284	20241121	155200	11702233144	1862	1862	1862	1862	0
285	20241121	155100	11702233144	1862	1862	1862	1862	0
286	20241121	155000	11702233144	1862	1862	1862	1862	0
287	20241121	154900	11702233144	1862	1862	1862	1862	0
288	20241121	154800	11702233144	1862	1862	1862	1862	0
289	20241121	154700	11702233144	1862	1862	1862	1862	0
290	20241121	154600	11702233144	1862	1862	1862	1862	0
291	20241121	154500	11702233144	1862	1862	1862	1862	0
292	20241121	154400	11702233144	1862	1862	1862	1862	0
293	20241121	154300	11702233144	1862	1862	1862	1862	0
294	20241121	154200	11702233144	1862	1862	1862	1862	0
295	20241121	154100	11702233144	1862	1862	1862	1862	0
296	20241121	154000	11702233144	1862	1862	1862	1862	0
297	20241121	153900	11702233144	1862	1862	1862	1862	0
298	20241121	153800	11702233144	1862	1862	1862	1862	0
299	20241121	153700	11702233144	1862	1862	1862	1862	0
300	20241121	153600	11702233144	1862	1862	1862	1862	0
301	20241121	153500	11702233144	1862	1862	1862	1862	0
302	20241121	153400	11702233144	1862	1862	1862	1862	73924
303	20241121	153300	11702233144	1862	1862	1862	1862	0
304	20241121	153200	11702233144	1862	1862	1862	1862	0
305	20241121	153100	11702233144	1862	1862	1862	1862	0
306	20241121	153000	11702233144	1862	1862	1862	1862	73924
307	20241121	152900	11564586656	1862	1862	1862	1862	0
308	20241121	152800	11564586656	1862	1862	1862	1862	0
309	20241121	152700	11564586656	1862	1862	1862	1862	0
310	20241121	152600	11564586656	1862	1862	1862	1862	0
311	20241121	152500	11564586656	1862	1862	1862	1862	0
312	20241121	152400	11564586656	1862	1862	1862	1862	0
313	20241121	152300	11564586656	1862	1862	1862	1862	0
314	20241121	152200	11564586656	1862	1862	1862	1862	0
315	20241121	152100	11564586656	1862	1862	1862	1862	0
316	20241121	152000	11564586656	1862	1862	1862	1862	0
317	20241121	151900	11564586656	1862	1865	1865	1862	20258
318	20241121	151800	11526815907	1865	1863	1866	1863	17008
319	20241121	151700	11495101536	1863	1864	1865	1863	10020
320	20241121	151600	11476424133	1864	1864	1865	1863	4716
321	20241121	151500	11467633544	1864	1865	1865	1864	5214
322	20241121	151400	11457914414	1863	1866	1866	1863	2960
323	20241121	151300	11452397227	1866	1867	1867	1865	12933
324	20241121	151200	11428275376	1867	1868	1868	1865	4743
325	20241121	151100	11419424883	1869	1867	1869	1866	9224
326	20241121	151000	11402201367	1867	1866	1867	1864	8770
327	20241121	150900	11385842313	1867	1866	1867	1865	6117
328	20241121	150800	11374429298	1867	1862	1867	1861	12496
329	20241121	150700	11351136375	1862	1862	1863	1861	5662
330	20241121	150600	11340596905	1860	1861	1863	1860	12832
331	20241121	150500	11316701186	1863	1861	1863	1860	9073
332	20241121	150400	11299809232	1862	1862	1862	1860	9280
333	20241121	150300	11282546970	1861	1860	1862	1860	10172
334	20241121	150200	11263625792	1860	1862	1863	1860	38297
335	20241121	150100	11192346838	1863	1866	1866	1862	6253
336	20241121	150000	11180692305	1866	1867	1868	1866	10699
337	20241121	145900	11160726690	1867	1866	1867	1865	15355
338	20241121	145800	11132077578	1865	1862	1866	1862	3069
339	20241121	145700	11126360152	1861	1866	1866	1860	67280
340	20241121	145600	11001074234	1865	1867	1867	1864	9690
341	20241121	145500	10983002596	1867	1867	1868	1866	3271
342	20241121	145400	10976897750	1868	1866	1868	1863	19139
343	20241121	145300	10941208314	1865	1866	1866	1865	14545
344	20241121	145200	10914078268	1865	1868	1868	1865	3827
345	20241121	145100	10906935311	1868	1868	1870	1868	4252
346	20241121	145000	10898986565	1868	1868	1868	1865	31039
347	20241121	144900	10841066587	1869	1869	1869	1868	5417
348	20241121	144800	10830945926	1870	1869	1870	1869	192
349	20241121	144700	10830586915	1868	1868	1870	1868	9691
350	20241121	144600	10812482887	1869	1868	1869	1868	3307
351	20241121	144500	10806303764	1868	1871	1871	1868	5244
352	20241121	144400	10796505179	1871	1871	1871	1870	2657
353	20241121	144300	10791535951	1871	1872	1873	1871	3056
354	20241121	144200	10785816254	1873	1873	1874	1872	3179
355	20241121	144100	10779862084	1873	1873	1873	1872	2037
356	20241121	144000	10776046885	1872	1869	1873	1869	2310
357	20241121	143900	10771723682	1870	1869	1870	1868	4197
358	20241121	143800	10763879977	1869	1868	1869	1867	3488
359	20241121	143700	10757363514	1868	1868	1869	1866	6314
360	20241121	143600	10745571745	1868	1869	1870	1867	8739
361	20241121	143500	10729247426	1869	1870	1870	1868	5460
362	20241121	143400	10719047462	1870	1871	1873	1868	4424
363	20241121	143300	10710775603	1871	1870	1871	1865	10646
364	20241121	143200	10690899628	1870	1872	1874	1870	2822
365	20241121	143100	10685620941	1872	1877	1877	1872	7036
366	20241121	143000	10672439083	1878	1878	1879	1876	8509
367	20241121	142900	10656463286	1878	1878	1880	1878	5346
368	20241121	142800	10646418853	1880	1878	1880	1877	4869
369	20241121	142700	10637273456	1878	1875	1878	1874	4219
370	20241121	142600	10629358221	1875	1873	1875	1873	4585
371	20241121	142500	10620764693	1873	1871	1873	1870	6592
372	20241121	142400	10608433951	1871	1868	1872	1868	2827
373	20241121	142300	10603147794	1867	1867	1868	1865	19669
374	20241121	142200	10566448533	1867	1869	1869	1867	15373
375	20241121	142100	10537738344	1869	1869	1869	1868	2149
376	20241121	142000	10533723035	1869	1870	1870	1868	8183
377	20241121	141900	10518430436	1870	1869	1871	1869	3670
378	20241121	141800	10511569446	1870	1873	1873	1869	6448
379	20241121	141700	10499505284	1873	1875	1875	1872	6408
380	20241121	141600	10487506822	1875	1873	1875	1873	2097
381	20241121	141500	10483577968	1872	1872	1874	1872	8800
382	20241121	141400	10467098031	1872	1872	1872	1869	7418
383	20241121	141300	10453224353	1872	1873	1874	1872	3720
384	20241121	141200	10446259399	1872	1874	1875	1872	4675
385	20241121	141100	10437498323	1874	1867	1874	1867	29230
386	20241121	141000	10382870176	1867	1871	1872	1867	14206
387	20241121	140900	10356322654	1872	1871	1872	1869	24970
388	20241121	140800	10309619414	1871	1871	1871	1870	8799
389	20241121	140700	10293161030	1872	1871	1872	1869	10467
390	20241121	140600	10273584884	1871	1871	1877	1870	13500
391	20241121	140500	10248325834	1871	1876	1880	1870	52986
392	20241121	140400	10149098864	1876	1881	1882	1875	71369
393	20241121	140300	10015053893	1881	1882	1882	1880	6192
394	20241121	140200	10003407132	1882	1882	1883	1881	3851
395	20241121	140100	9996162367	1881	1883	1883	1881	2550
396	20241121	140000	9991364967	1883	1883	1883	1881	6222
397	20241121	135900	9979658701	1884	1885	1885	1882	823
398	20241121	135800	9978108840	1882	1884	1885	1881	9379
399	20241121	135700	9960458042	1885	1883	1887	1883	5357
400	20241121	135600	9950369057	1883	1883	1883	1882	5993
401	20241121	135500	9939087522	1883	1882	1883	1881	7714
402	20241121	135400	9924566417	1882	1881	1882	1881	1795
403	20241121	135300	9921189761	1881	1882	1882	1880	21284
404	20241121	135200	9881163444	1882	1882	1882	1881	11407
405	20241121	135100	9859705560	1882	1882	1883	1881	10180
406	20241121	135000	9840548110	1882	1887	1887	1882	14267
407	20241121	134900	9813677575	1885	1886	1887	1885	5811
408	20241121	134800	9802716554	1887	1887	1887	1886	1450
409	20241121	134700	9799981020	1888	1886	1888	1886	1888
410	20241121	134600	9796418876	1886	1886	1886	1885	10679
411	20241121	134500	9776279483	1886	1886	1888	1886	1875
412	20241121	134400	9772743229	1886	1887	1887	1885	3613
413	20241121	134300	9765928964	1887	1889	1889	1887	5798
414	20241121	134200	9754978365	1889	1888	1889	1887	3279
415	20241121	134100	9748788840	1886	1884	1889	1884	13055
416	20241121	134000	9724153072	1883	1882	1884	1882	9801
417	20241121	133900	9705698897	1883	1884	1884	1881	15950
418	20241121	133800	9675674396	1884	1886	1886	1884	8073
419	20241121	133700	9660459736	1885	1887	1887	1885	5335
420	20241121	133600	9650400754	1887	1885	1887	1885	6006
421	20241121	133500	9639073416	1886	1887	1887	1886	5783
422	20241121	133400	9628165593	1887	1887	1888	1887	4847
423	20241121	133300	9619017289	1887	1886	1888	1885	9691
424	20241121	133200	9600743146	1886	1886	1886	1885	1500
425	20241121	133100	9597914176	1885	1885	1886	1885	8095
426	20241121	133000	9582652467	1886	1888	1888	1881	2049
427	20241121	132900	9578788909	1888	1889	1889	1881	35907
428	20241121	132800	9511128215	1889	1889	1890	1888	2967
429	20241121	132700	9505523020	1889	1889	1890	1888	17062
430	20241121	132600	9473298153	1889	1892	1892	1889	17454
431	20241121	132500	9440299333	1892	1895	1896	1891	13007
432	20241121	132400	9415670976	1896	1897	1897	1895	720
433	20241121	132300	9414305830	1897	1895	1897	1895	5440
434	20241121	132200	9403993067	1895	1891	1895	1890	5319
435	20241121	132100	9393928100	1890	1893	1894	1890	26724
436	20241121	132000	9343378573	1894	1895	1895	1894	14437
437	20241121	131900	9316031694	1895	1896	1897	1894	5927
438	20241121	131800	9304797340	1895	1896	1896	1895	3334
439	20241121	131700	9298477703	1896	1900	1900	1895	5217
440	20241121	131600	9288572776	1900	1896	1900	1893	25300
441	20241121	131500	9240633227	1896	1901	1901	1895	45507
442	20241121	131400	9154255055	1901	1902	1902	1901	2087
443	20241121	131300	9150287247	1902	1901	1902	1900	8101
444	20241121	131200	9134892907	1901	1905	1905	1900	8516
445	20241121	131100	9118706608	1903	1904	1904	1902	9467
446	20241121	131000	9100696114	1903	1908	1908	1903	12825
447	20241121	130900	9076263240	1908	1911	1911	1908	3518
448	20241121	130800	9069548349	1909	1911	1911	1908	7175
449	20241121	130700	9055846487	1911	1912	1912	1911	1110
450	20241121	130600	9053725166	1909	1908	1911	1907	8209
451	20241121	130500	9038055144	1908	1909	1909	1906	8019
452	20241121	130400	9022762495	1909	1907	1909	1907	3699
453	20241121	130300	9015707842	1907	1904	1907	1904	3015
454	20241121	130200	9009963858	1904	1901	1904	1900	3174
455	20241121	130100	9003928144	1900	1898	1901	1898	20298
456	20241121	130000	8965375645	1898	1899	1900	1898	5954
457	20241121	125900	8954072222	1900	1900	1901	1900	8250
458	20241121	125800	8938396895	1901	1903	1903	1900	10788
459	20241121	125700	8917893096	1904	1902	1904	1901	9863
460	20241121	125600	8899118874	1903	1904	1904	1903	2431
461	20241121	125500	8894490863	1904	1905	1905	1903	11866
462	20241121	125400	8871895356	1905	1906	1906	1905	895
463	20241121	125300	8870189966	1906	1908	1908	1906	663
464	20241121	125200	8868926157	1906	1909	1910	1906	4967
465	20241121	125100	8859445647	1905	1900	1909	1900	1620
466	20241121	125000	8856367101	1906	1909	1909	1900	4836
467	20241121	124900	8847166100	1906	1904	1906	1904	1831
468	20241121	124800	8843677814	1900	1900	1901	1900	7178
469	20241121	124700	8830037860	1899	1901	1901	1899	7790
470	20241121	124600	8815242146	1901	1901	1901	1899	33190
471	20241121	124500	8752174192	1901	1902	1902	1900	16672
472	20241121	124400	8720493843	1900	1904	1904	1900	14281
473	20241121	124300	8693345708	1903	1903	1905	1902	6860
474	20241121	124200	8680293995	1902	1904	1904	1901	10279
475	20241121	124100	8660750586	1902	1906	1913	1902	9932
476	20241121	124000	8641844061	1906	1906	1907	1906	12673
477	20241121	123900	8617689288	1906	1904	1907	1904	6547
478	20241121	123800	8605221693	1905	1904	1905	1904	2126
479	20241121	123700	8601173775	1904	1907	1907	1903	10964
480	20241121	123600	8580294978	1905	1907	1909	1905	11062
481	20241121	123500	8559217938	1909	1910	1910	1908	744
482	20241121	123400	8557797889	1910	1912	1912	1910	10092
483	20241121	123300	8538512079	1912	1907	1912	1906	11395
484	20241121	123200	8516785333	1907	1909	1909	1907	17713
485	20241121	123100	8483002688	1909	1909	1909	1907	13627
486	20241121	123000	8457003206	1909	1911	1911	1909	3729
487	20241121	122900	8449882379	1911	1913	1913	1911	2188
488	20241121	122800	8445697729	1913	1916	1916	1913	5153
489	20241121	122700	8435837160	1915	1915	1918	1914	5543
490	20241121	122600	8425208807	1914	1912	1914	1911	4161
491	20241121	122500	8417254781	1912	1913	1913	1911	1997
492	20241121	122400	8413436958	1912	1914	1914	1911	887
493	20241121	122300	8411741191	1911	1912	1912	1911	250
494	20241121	122200	8411263437	1910	1914	1914	1910	7348
495	20241121	122100	8397223082	1914	1915	1915	1913	4889
496	20241121	122000	8387867053	1914	1913	1915	1913	7564
497	20241121	121900	8373390744	1913	1910	1915	1908	4159
498	20241121	121800	8365440349	1910	1908	1910	1908	9
499	20241121	121700	8365423167	1908	1906	1909	1905	1269
500	20241121	121600	8363003979	1908	1905	1908	1904	16300
501	20241121	121500	8331966993	1904	1907	1908	1904	12405
502	20241121	121400	8308324390	1908	1910	1910	1907	8347
503	20241121	121300	8292394652	1911	1911	1911	1909	7249
504	20241121	121200	8278551412	1911	1912	1912	1910	4506
505	20241121	121100	8269943950	1910	1910	1912	1909	5382
506	20241121	121000	8259664374	1910	1913	1915	1910	2296
507	20241121	120900	8255277830	1912	1911	1912	1910	7566
508	20241121	120800	8240818475	1912	1912	1912	1911	5241
509	20241121	120700	8230799529	1912	1912	1912	1911	4305
510	20241121	120600	8222571293	1912	1914	1914	1912	7316
511	20241121	120500	8208576656	1914	1915	1915	1914	4472
512	20241121	120400	8200014221	1915	1919	1919	1914	278
513	20241121	120300	8199481935	1919	1914	1919	1914	2072
514	20241121	120200	8195516122	1914	1919	1919	1914	5527
515	20241121	120100	8184937346	1914	1915	1915	1914	10324
516	20241121	120000	8165172439	1915	1915	1919	1914	7268
517	20241121	115900	8151251577	1915	1921	1921	1915	2403
518	20241121	115800	8146648011	1921	1917	1921	1913	11795
519	20241121	115700	8124073016	1917	1916	1917	1915	1066
520	20241121	115600	8122030264	1916	1920	1920	1916	2530
521	20241121	115500	8117173513	1919	1920	1922	1919	4882
522	20241121	115400	8107798492	1920	1920	1921	1920	8105
523	20241121	115300	8092236806	1917	1915	1917	1915	11143
524	20241121	115200	8070884922	1915	1910	1915	1909	11522
525	20241121	115100	8048837589	1913	1915	1915	1909	29629
526	20241121	115000	7992199277	1914	1915	1915	1913	3881
527	20241121	114900	7984772418	1914	1921	1921	1913	6005
528	20241121	114800	7973282714	1924	1914	1924	1913	908
529	20241121	114700	7971544000	1914	1924	1924	1913	3612
530	20241121	114600	7964625979	1924	1916	1924	1913	1158
531	20241121	114500	7962406290	1917	1918	1918	1911	41449
532	20241121	114400	7883015374	1918	1920	1920	1917	8844
533	20241121	114300	7866050428	1925	1921	1925	1920	387
534	20241121	114200	7865307272	1920	1919	1920	1917	2214
535	20241121	114100	7861057745	1919	1920	1920	1915	7937
536	20241121	114000	7845850930	1915	1918	1918	1914	16390
537	20241121	113900	7814455323	1917	1926	1926	1917	11873
538	20241121	113800	7791642550	1926	1926	1926	1922	1949
539	20241121	113700	7787894383	1926	1927	1927	1923	1788
540	20241121	113600	7784455265	1927	1928	1928	1925	181
541	20241121	113500	7784106381	1928	1928	1929	1927	186
542	20241121	113400	7783747773	1928	1925	1928	1922	4229
543	20241121	113300	7775612449	1925	1925	1927	1925	279
544	20241121	113200	7775075326	1928	1929	1929	1928	170
545	20241121	113100	7774747410	1929	1929	1930	1923	3044
546	20241121	113000	7768888446	1923	1925	1926	1923	4949
547	20241121	112900	7759363845	1925	1925	1930	1925	4465
548	20241121	112800	7750762763	1925	1930	1930	1925	1617
549	20241121	112700	7747648371	1926	1933	1933	1926	3913
550	20241121	112600	7740107604	1933	1937	1937	1933	3498
551	20241121	112500	7733342912	1937	1937	1938	1935	16979
552	20241121	112400	7700456629	1936	1932	1939	1932	16279
553	20241121	112300	7668948223	1932	1929	1932	1929	7769
554	20241121	112200	7653950161	1930	1926	1930	1924	3687
555	20241121	112100	7646846814	1926	1927	1928	1926	7831
556	20241121	112000	7631758686	1927	1927	1927	1926	644
557	20241121	111900	7630518140	1928	1926	1928	1926	2195
558	20241121	111800	7626287716	1926	1925	1926	1925	128
559	20241121	111700	7626041253	1924	1926	1926	1924	1140
560	20241121	111600	7623846464	1926	1926	1926	1926	3580
561	20241121	111500	7616951384	1921	1918	1921	1918	4871
562	20241121	111400	7607599255	1918	1924	1925	1915	1700
563	20241121	111300	7604332592	1911	1915	1929	1910	8313
564	20241121	111200	7588432744	1913	1917	1919	1913	6412
565	20241121	111100	7576139794	1919	1923	1923	1917	11248
566	20241121	111000	7554548365	1926	1923	1926	1923	1012
567	20241121	110900	7552602286	1923	1928	1928	1923	2305
568	20241121	110800	7548164032	1926	1920	1926	1919	2919
569	20241121	110700	7542552561	1919	1921	1926	1919	3545
570	20241121	110600	7535745340	1921	1920	1921	1919	1996
571	20241121	110500	7531912146	1920	1925	1926	1920	5071
572	20241121	110400	7522167821	1926	1928	1929	1925	9360
573	20241121	110300	7504130818	1929	1928	1930	1926	2166
574	20241121	110200	7499951895	1930	1928	1930	1927	5331
575	20241121	110100	7489663196	1930	1929	1930	1925	8563
576	20241121	110000	7473147053	1929	1912	1929	1910	6584
577	20241121	105900	7460521658	1912	1912	1923	1912	5414
578	20241121	105800	7450160027	1910	1913	1913	1910	11070
579	20241121	105700	7429008713	1913	1913	1914	1912	3985
580	20241121	105600	7421385955	1913	1914	1914	1911	5320
581	20241121	105500	7411213143	1913	1912	1914	1910	4862
582	20241121	105400	7401922743	1913	1913	1913	1912	10607
583	20241121	105300	7381637958	1913	1913	1914	1913	2385
584	20241121	105200	7377074717	1912	1916	1916	1912	17610
585	20241121	105100	7343395493	1919	1925	1925	1916	9330
586	20241121	105000	7325485081	1929	1928	1930	1924	7401
587	20241121	104900	7311224805	1930	1919	1930	1919	9581
588	20241121	104800	7292795750	1919	1917	1920	1915	5157
589	20241121	104700	7282904657	1917	1917	1917	1912	1033
590	20241121	104600	7280926473	1912	1912	1917	1910	2236
591	20241121	104500	7276652880	1916	1911	1916	1910	3007
592	20241121	104400	7270903863	1911	1913	1913	1910	5594
593	20241121	104300	7260213542	1912	1907	1912	1907	7667
594	20241121	104200	7245571854	1908	1907	1910	1906	7328
595	20241121	104100	7231591380	1906	1906	1907	1905	5060
596	20241121	104000	7221947017	1906	1906	1907	1905	7618
597	20241121	103900	7207427421	1905	1907	1910	1905	7218
598	20241121	103800	7193670193	1909	1909	1910	1906	9056
599	20241121	103700	7176394944	1910	1911	1911	1907	16891
600	20241121	103600	7144161688	1911	1919	1920	1909	50333
601	20241121	103500	7047828702	1920	1922	1922	1919	4530
602	20241121	103400	7039132595	1920	1921	1921	1920	2647
603	20241121	103300	7034049326	1920	1920	1920	1918	21868
604	20241121	103200	6992074040	1919	1919	1920	1918	8797
605	20241121	103100	6975187713	1920	1920	1924	1919	9463
606	20241121	103000	6957016163	1919	1925	1925	1919	2438
607	20241121	102900	6952335467	1926	1920	1926	1919	2185
608	20241121	102800	6948140670	1919	1928	1928	1919	7084
609	20241121	102700	6934539523	1921	1920	1928	1920	3824
610	20241121	102600	6927190791	1920	1921	1921	1920	3796
611	20241121	102500	6919900417	1921	1921	1924	1919	4520
612	20241121	102400	6911224096	1920	1920	1924	1919	3471
613	20241121	102300	6904561068	1919	1916	1920	1916	6975
614	20241121	102200	6891192279	1916	1925	1927	1915	54723
615	20241121	102100	6786158407	1925	1930	1931	1925	22601
616	20241121	102000	6742575039	1930	1932	1932	1930	9045
617	20241121	101900	6725117164	1932	1931	1932	1930	6868
618	20241121	101800	6711856764	1931	1931	1931	1930	5429
619	20241121	101700	6701373697	1931	1930	1931	1930	15947
620	20241121	101600	6670581119	1930	1932	1932	1930	7551
621	20241121	101500	6656001380	1931	1934	1934	1931	10878
622	20241121	101400	6634985678	1934	1934	1935	1934	1686
623	20241121	101300	6631723930	1935	1935	1935	1930	1410
624	20241121	101200	6628997314	1935	1929	1935	1929	849
625	20241121	101100	6627358906	1927	1927	1936	1926	2130
626	20241121	101000	6623253931	1925	1938	1938	1921	49759
627	20241121	100900	6527352033	1939	1940	1940	1938	9703
628	20241121	100800	6508536399	1940	1945	1946	1939	15326
629	20241121	100700	6478764173	1945	1938	1945	1937	29714
630	20241121	100600	6421157195	1937	1939	1942	1936	11296
631	20241121	100500	6399270303	1939	1945	1945	1939	12337
632	20241121	100400	6375317885	1945	1945	1947	1944	5683
633	20241121	100300	6364263817	1943	1950	1950	1943	9247
634	20241121	100200	6346262151	1951	1938	1953	1936	23493
635	20241121	100100	6300587289	1938	1931	1943	1931	20047
636	20241121	100000	6261727077	1931	1926	1931	1926	9723
637	20241121	095900	6242975928	1926	1926	1929	1925	11451
638	20241121	095800	6220920606	1927	1926	1928	1925	15899
639	20241121	095700	6190294929	1927	1927	1927	1926	11455
640	20241121	095600	6168224148	1927	1926	1928	1926	8624
641	20241121	095500	6151607277	1928	1927	1929	1927	11851
642	20241121	095400	6128765876	1927	1927	1929	1926	18754
643	20241121	095300	6092630501	1928	1930	1930	1926	9735
644	20241121	095200	6073863050	1930	1925	1930	1923	53678
645	20241121	095100	5970445200	1923	1936	1936	1923	52772
646	20241121	095000	5868588006	1936	1942	1943	1936	25055
647	20241121	094900	5820018264	1942	1948	1948	1942	15876
648	20241121	094800	5789127080	1948	1937	1948	1936	22899
649	20241121	094700	5744677385	1937	1937	1939	1935	25133
650	20241121	094600	5696002885	1937	1942	1943	1937	31900
651	20241121	094500	5634131100	1941	1943	1944	1941	29454
652	20241121	094400	5576916038	1942	1946	1949	1941	53841
653	20241121	094300	5472253143	1946	1951	1955	1943	29239
654	20241121	094200	5415325247	1946	1957	1960	1943	82914
655	20241121	094100	5253614982	1952	1976	1976	1952	135260
656	20241121	094000	4987739205	1976	1974	1979	1972	53485
657	20241121	093900	4882141300	1974	1972	1977	1972	35797
658	20241121	093800	4811493323	1972	1983	1984	1972	43880
659	20241121	093700	4724646009	1984	1993	1993	1980	118715
660	20241121	093600	4488689372	1993	1972	1995	1969	189982
661	20241121	093500	4111458158	1970	1973	1976	1967	92205
662	20241121	093400	3929783427	1972	1977	1982	1970	142620
663	20241121	093300	3647830189	1979	1970	1980	1969	284179
664	20241121	093200	3086763946	1970	1960	1973	1958	204199
665	20241121	093100	2684812644	1961	1927	1961	1926	119331
666	20241121	093000	2452806550	1926	1923	1927	1923	24353
667	20241121	092900	2405936367	1923	1927	1927	1922	30247
668	20241121	092800	2347729910	1928	1913	1929	1911	42197
669	20241121	092700	2266787372	1913	1909	1913	1909	19369
670	20241121	092600	2229765909	1909	1909	1911	1902	18491
671	20241121	092500	2194459576	1909	1895	1909	1895	24511
672	20241121	092400	2147788433	1895	1884	1897	1884	38411
673	20241121	092300	2075157668	1881	1883	1883	1880	7176
674	20241121	092200	2061656258	1883	1884	1884	1880	37113
675	20241121	092100	1991855840	1884	1888	1888	1882	13758
676	20241121	092000	1965923445	1888	1885	1890	1885	6684
677	20241121	091900	1953305604	1885	1882	1885	1881	27466
678	20241121	091800	1901610496	1882	1886	1886	1880	19386
679	20241121	091700	1865126326	1886	1887	1888	1882	13032
680	20241121	091600	1840555951	1887	1890	1891	1887	15034
681	20241121	091500	1812146218	1890	1888	1893	1888	16084
682	20241121	091400	1781739127	1888	1882	1890	1882	23800
683	20241121	091300	1736877419	1882	1879	1884	1879	36331
684	20241121	091200	1668532887	1879	1884	1886	1878	45368
685	20241121	091100	1583194829	1886	1888	1890	1881	9150
686	20241121	091000	1565948892	1882	1883	1886	1880	40175
687	20241121	090900	1490323964	1883	1883	1886	1880	71375
688	20241121	090800	1355980235	1883	1890	1890	1881	73251
689	20241121	090700	1217905204	1891	1899	1900	1888	27443
690	20241121	090600	1165929603	1899	1891	1900	1887	30551
691	20241121	090500	1108037599	1885	1888	1892	1884	107301
692	20241121	090400	905616270	1888	1896	1901	1888	126778
693	20241121	090300	665599871	1900	1895	1903	1895	40054
694	20241121	090200	589535654	1894	1893	1917	1892	60961
695	20241121	090100	473698321	1892	1894	1913	1886	100238
696	20241121	090000	283932535	1894	1915	1920	1894	146208