KissMeData/058820/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	193700	361892639	1924	1924	1924	1924	4008
3	20241120	193600	361892639	1924	1924	1924	1924	0
4	20241120	193500	361892639	1924	1924	1924	1924	0
5	20241120	193400	361892639	1924	1924	1924	1924	0
6	20241120	193300	361892639	1924	1924	1924	1924	0
7	20241120	193200	361892639	1924	1924	1924	1924	0
8	20241120	193100	361892639	1924	1924	1924	1924	0
9	20241120	193000	361892639	1924	1924	1924	1924	0
10	20241120	192900	361892639	1924	1924	1924	1924	0
11	20241120	192800	361892639	1924	1924	1924	1924	0
12	20241120	192700	361892639	1924	1924	1924	1924	0
13	20241120	192600	361892639	1924	1924	1924	1924	0
14	20241120	192500	361892639	1924	1924	1924	1924	0
15	20241120	192400	361892639	1924	1924	1924	1924	0
16	20241120	192300	361892639	1924	1924	1924	1924	0
17	20241120	192200	361892639	1924	1924	1924	1924	0
18	20241120	192100	361892639	1924	1924	1924	1924	0
19	20241120	192000	361892639	1924	1924	1924	1924	0
20	20241120	191900	361892639	1924	1924	1924	1924	0
21	20241120	191800	361892639	1924	1924	1924	1924	0
22	20241120	191700	361892639	1924	1924	1924	1924	0
23	20241120	191600	361892639	1924	1924	1924	1924	0
24	20241120	191500	361892639	1924	1924	1924	1924	0
25	20241120	191400	361892639	1924	1924	1924	1924	0
26	20241120	191300	361892639	1924	1924	1924	1924	0
27	20241120	191200	361892639	1924	1924	1924	1924	0
28	20241120	191100	361892639	1924	1924	1924	1924	0
29	20241120	191000	361892639	1924	1924	1924	1924	0
30	20241120	190900	361892639	1924	1924	1924	1924	0
31	20241120	190800	361892639	1924	1924	1924	1924	0
32	20241120	190700	361892639	1924	1924	1924	1924	4008
33	20241120	190600	361892639	1924	1924	1924	1924	0
34	20241120	190500	361892639	1924	1924	1924	1924	0
35	20241120	190400	361892639	1924	1924	1924	1924	0
36	20241120	190300	361892639	1924	1924	1924	1924	0
37	20241120	190200	361892639	1924	1924	1924	1924	0
38	20241120	190100	361892639	1924	1924	1924	1924	0
39	20241120	190000	361892639	1924	1924	1924	1924	0
40	20241120	185900	361892639	1924	1924	1924	1924	0
41	20241120	185800	361892639	1924	1924	1924	1924	0
42	20241120	185700	361892639	1924	1924	1924	1924	0
43	20241120	185600	361892639	1924	1924	1924	1924	0
44	20241120	185500	361892639	1924	1924	1924	1924	0
45	20241120	185400	361892639	1924	1924	1924	1924	0
46	20241120	185300	361892639	1924	1924	1924	1924	0
47	20241120	185200	361892639	1924	1924	1924	1924	0
48	20241120	185100	361892639	1924	1924	1924	1924	0
49	20241120	185000	361892639	1924	1924	1924	1924	0
50	20241120	184900	361892639	1924	1924	1924	1924	0
51	20241120	184800	361892639	1924	1924	1924	1924	0
52	20241120	184700	361892639	1924	1924	1924	1924	0
53	20241120	184600	361892639	1924	1924	1924	1924	0
54	20241120	184500	361892639	1924	1924	1924	1924	0
55	20241120	184400	361892639	1924	1924	1924	1924	0
56	20241120	184300	361892639	1924	1924	1924	1924	0
57	20241120	184200	361892639	1924	1924	1924	1924	0
58	20241120	184100	361892639	1924	1924	1924	1924	0
59	20241120	184000	361892639	1924	1924	1924	1924	0
60	20241120	183900	361892639	1924	1924	1924	1924	0
61	20241120	183800	361892639	1924	1924	1924	1924	0
62	20241120	183700	361892639	1924	1924	1924	1924	4008
63	20241120	183600	361892639	1924	1924	1924	1924	0
64	20241120	183500	361892639	1924	1924	1924	1924	0
65	20241120	183400	361892639	1924	1924	1924	1924	0
66	20241120	183300	361892639	1924	1924	1924	1924	0
67	20241120	183200	361892639	1924	1924	1924	1924	0
68	20241120	183100	361892639	1924	1924	1924	1924	0
69	20241120	183000	361892639	1924	1924	1924	1924	0
70	20241120	182900	361892639	1924	1924	1924	1924	0
71	20241120	182800	361892639	1924	1924	1924	1924	0
72	20241120	182700	361892639	1924	1924	1924	1924	0
73	20241120	182600	361892639	1924	1924	1924	1924	0
74	20241120	182500	361892639	1924	1924	1924	1924	0
75	20241120	182400	361892639	1924	1924	1924	1924	0
76	20241120	182300	361892639	1924	1924	1924	1924	0
77	20241120	182200	361892639	1924	1924	1924	1924	0
78	20241120	182100	361892639	1924	1924	1924	1924	0
79	20241120	182000	361892639	1924	1924	1924	1924	0
80	20241120	181900	361892639	1924	1924	1924	1924	0
81	20241120	181800	361892639	1924	1924	1924	1924	0
82	20241120	181700	361892639	1924	1924	1924	1924	0
83	20241120	181600	361892639	1924	1924	1924	1924	0
84	20241120	181500	361892639	1924	1924	1924	1924	0
85	20241120	181400	361892639	1924	1924	1924	1924	0
86	20241120	181300	361892639	1924	1924	1924	1924	0
87	20241120	181200	361892639	1924	1924	1924	1924	0
88	20241120	181100	361892639	1924	1924	1924	1924	0
89	20241120	181000	361892639	1924	1924	1924	1924	0
90	20241120	180900	361892639	1924	1924	1924	1924	0
91	20241120	180800	361892639	1924	1924	1924	1924	0
92	20241120	180700	361892639	1924	1924	1924	1924	4008
93	20241120	180600	361892639	1924	1924	1924	1924	0
94	20241120	180500	361892639	1924	1924	1924	1924	0
95	20241120	180400	361892639	1924	1924	1924	1924	0
96	20241120	180300	361892639	1924	1924	1924	1924	0
97	20241120	180200	361892639	1924	1924	1924	1924	0
98	20241120	180100	361892639	1924	1924	1924	1924	0
99	20241120	180000	361892639	1924	1924	1924	1924	0
100	20241120	175900	361892639	1924	1924	1924	1924	0
101	20241120	175800	361892639	1924	1924	1924	1924	0
102	20241120	175700	361892639	1924	1924	1924	1924	0
103	20241120	175600	361892639	1924	1924	1924	1924	0
104	20241120	175500	361892639	1924	1924	1924	1924	0
105	20241120	175400	361892639	1924	1924	1924	1924	0
106	20241120	175300	361892639	1924	1924	1924	1924	0
107	20241120	175200	361892639	1924	1924	1924	1924	0
108	20241120	175100	361892639	1924	1924	1924	1924	0
109	20241120	175000	361892639	1924	1924	1924	1924	0
110	20241120	174900	361892639	1924	1924	1924	1924	0
111	20241120	174800	361892639	1924	1924	1924	1924	0
112	20241120	174700	361892639	1924	1924	1924	1924	0
113	20241120	174600	361892639	1924	1924	1924	1924	0
114	20241120	174500	361892639	1924	1924	1924	1924	0
115	20241120	174400	361892639	1924	1924	1924	1924	0
116	20241120	174300	361892639	1924	1924	1924	1924	0
117	20241120	174200	361892639	1924	1924	1924	1924	0
118	20241120	174100	361892639	1924	1924	1924	1924	0
119	20241120	174000	361892639	1924	1924	1924	1924	0
120	20241120	173900	361892639	1924	1924	1924	1924	0
121	20241120	173800	361892639	1924	1924	1924	1924	0
122	20241120	173700	361892639	1924	1924	1924	1924	4008
123	20241120	173600	361892639	1924	1924	1924	1924	0
124	20241120	173500	361892639	1924	1924	1924	1924	0
125	20241120	173400	361892639	1924	1924	1924	1924	0
126	20241120	173300	361892639	1924	1924	1924	1924	0
127	20241120	173200	361892639	1924	1924	1924	1924	0
128	20241120	173100	361892639	1924	1924	1924	1924	0
129	20241120	173000	361892639	1924	1924	1924	1924	0
130	20241120	172900	361892639	1924	1924	1924	1924	0
131	20241120	172800	361892639	1924	1924	1924	1924	0
132	20241120	172700	361892639	1924	1924	1924	1924	0
133	20241120	172600	361892639	1924	1924	1924	1924	0
134	20241120	172500	361892639	1924	1924	1924	1924	0
135	20241120	172400	361892639	1924	1924	1924	1924	0
136	20241120	172300	361892639	1924	1924	1924	1924	0
137	20241120	172200	361892639	1924	1924	1924	1924	0
138	20241120	172100	361892639	1924	1924	1924	1924	0
139	20241120	172000	361892639	1924	1924	1924	1924	0
140	20241120	171900	361892639	1924	1924	1924	1924	0
141	20241120	171800	361892639	1924	1924	1924	1924	0
142	20241120	171700	361892639	1924	1924	1924	1924	0
143	20241120	171600	361892639	1924	1924	1924	1924	0
144	20241120	171500	361892639	1924	1924	1924	1924	0
145	20241120	171400	361892639	1924	1924	1924	1924	0
146	20241120	171300	361892639	1924	1924	1924	1924	0
147	20241120	171200	361892639	1924	1924	1924	1924	0
148	20241120	171100	361892639	1924	1924	1924	1924	0
149	20241120	171000	361892639	1924	1924	1924	1924	0
150	20241120	170900	361892639	1924	1924	1924	1924	0
151	20241120	170800	361892639	1924	1924	1924	1924	0
152	20241120	170700	361892639	1924	1924	1924	1924	4008
153	20241120	170600	361892639	1924	1924	1924	1924	0
154	20241120	170500	361892639	1924	1924	1924	1924	0
155	20241120	170400	361892639	1924	1924	1924	1924	0
156	20241120	170300	361892639	1924	1924	1924	1924	0
157	20241120	170200	361892639	1924	1924	1924	1924	0
158	20241120	170100	361892639	1924	1924	1924	1924	0
159	20241120	170000	361892639	1924	1924	1924	1924	0
160	20241120	165900	361892639	1924	1924	1924	1924	0
161	20241120	165800	361892639	1924	1924	1924	1924	0
162	20241120	165700	361892639	1924	1924	1924	1924	0
163	20241120	165600	361892639	1924	1924	1924	1924	0
164	20241120	165500	361892639	1924	1924	1924	1924	0
165	20241120	165400	361892639	1924	1924	1924	1924	0
166	20241120	165300	361892639	1924	1924	1924	1924	0
167	20241120	165200	361892639	1924	1924	1924	1924	0
168	20241120	165100	361892639	1924	1924	1924	1924	0
169	20241120	165000	361892639	1924	1924	1924	1924	0
170	20241120	164900	361892639	1924	1924	1924	1924	0
171	20241120	164800	361892639	1924	1924	1924	1924	0
172	20241120	164700	361892639	1924	1924	1924	1924	0
173	20241120	164600	361892639	1924	1924	1924	1924	0
174	20241120	164500	361892639	1924	1924	1924	1924	0
175	20241120	164400	361892639	1924	1924	1924	1924	0
176	20241120	164300	361892639	1924	1924	1924	1924	0
177	20241120	164200	361892639	1924	1924	1924	1924	0
178	20241120	164100	361892639	1924	1924	1924	1924	0
179	20241120	164000	361892639	1924	1924	1924	1924	0
180	20241120	163900	361892639	1924	1924	1924	1924	0
181	20241120	163800	361892639	1924	1924	1924	1924	0
182	20241120	163700	361892639	1924	1924	1924	1924	4008
183	20241120	163600	361892639	1924	1924	1924	1924	0
184	20241120	163500	361892639	1924	1924	1924	1924	0
185	20241120	163400	361892639	1924	1924	1924	1924	0
186	20241120	163300	361892639	1924	1924	1924	1924	0
187	20241120	163200	361892639	1924	1924	1924	1924	0
188	20241120	163100	361892639	1924	1924	1924	1924	0
189	20241120	163000	361892639	1924	1924	1924	1924	0
190	20241120	162900	361892639	1924	1924	1924	1924	0
191	20241120	162800	361892639	1924	1924	1924	1924	0
192	20241120	162700	361892639	1924	1924	1924	1924	0
193	20241120	162600	361892639	1924	1924	1924	1924	0
194	20241120	162500	361892639	1924	1924	1924	1924	0
195	20241120	162400	361892639	1924	1924	1924	1924	0
196	20241120	162300	361892639	1924	1924	1924	1924	0
197	20241120	162200	361892639	1924	1924	1924	1924	0
198	20241120	162100	361892639	1924	1924	1924	1924	0
199	20241120	162000	361892639	1924	1924	1924	1924	0
200	20241120	161900	361892639	1924	1924	1924	1924	0
201	20241120	161800	361892639	1924	1924	1924	1924	0
202	20241120	161700	361892639	1924	1924	1924	1924	0
203	20241120	161600	361892639	1924	1924	1924	1924	0
204	20241120	161500	361892639	1924	1924	1924	1924	0
205	20241120	161400	361892639	1924	1924	1924	1924	0
206	20241120	161300	361892639	1924	1924	1924	1924	0
207	20241120	161200	361892639	1924	1924	1924	1924	0
208	20241120	161100	361892639	1924	1924	1924	1924	0
209	20241120	161000	361892639	1924	1924	1924	1924	0
210	20241120	160900	361892639	1924	1924	1924	1924	0
211	20241120	160800	361892639	1924	1924	1924	1924	0
212	20241120	160700	361892639	1924	1924	1924	1924	4008
213	20241120	160600	361892639	1924	1924	1924	1924	0
214	20241120	160500	361892639	1924	1924	1924	1924	0
215	20241120	160400	361892639	1924	1924	1924	1924	0
216	20241120	160300	361892639	1924	1924	1924	1924	0
217	20241120	160200	361892639	1924	1924	1924	1924	0
218	20241120	160100	361892639	1924	1924	1924	1924	0
219	20241120	160000	361892639	1924	1924	1924	1924	0
220	20241120	155900	361892639	1924	1924	1924	1924	0
221	20241120	155800	361892639	1924	1924	1924	1924	0
222	20241120	155700	361892639	1924	1924	1924	1924	0
223	20241120	155600	361892639	1924	1924	1924	1924	0
224	20241120	155500	361892639	1924	1924	1924	1924	0
225	20241120	155400	361892639	1924	1924	1924	1924	0
226	20241120	155300	361892639	1924	1924	1924	1924	0
227	20241120	155200	361892639	1924	1924	1924	1924	0
228	20241120	155100	361892639	1924	1924	1924	1924	0
229	20241120	155000	361892639	1924	1924	1924	1924	0
230	20241120	154900	361892639	1924	1924	1924	1924	0
231	20241120	154800	361892639	1924	1924	1924	1924	0
232	20241120	154700	361892639	1924	1924	1924	1924	0
233	20241120	154600	361892639	1924	1924	1924	1924	0
234	20241120	154500	361892639	1924	1924	1924	1924	0
235	20241120	154400	361892639	1924	1924	1924	1924	0
236	20241120	154300	361892639	1924	1924	1924	1924	0
237	20241120	154200	361892639	1924	1924	1924	1924	0
238	20241120	154100	361892639	1924	1924	1924	1924	0
239	20241120	154000	361892639	1924	1924	1924	1924	0
240	20241120	153900	361892639	1924	1924	1924	1924	0
241	20241120	153800	361892639	1924	1924	1924	1924	0
242	20241120	153700	361892639	1924	1924	1924	1924	4008
243	20241120	153600	361892639	1924	1924	1924	1924	0
244	20241120	153500	361892639	1924	1924	1924	1924	0
245	20241120	153400	361892639	1924	1924	1924	1924	0
246	20241120	153300	361892639	1924	1924	1924	1924	0
247	20241120	153200	361892639	1924	1924	1924	1924	0
248	20241120	153100	361892639	1924	1924	1924	1924	0
249	20241120	153000	361892639	1924	1924	1924	1924	4008
250	20241120	152900	354181247	1928	1928	1928	1928	0
251	20241120	152800	354181247	1928	1928	1928	1928	0
252	20241120	152700	354181247	1928	1928	1928	1928	0
253	20241120	152600	354181247	1928	1928	1928	1928	0
254	20241120	152500	354181247	1928	1928	1928	1928	0
255	20241120	152400	354181247	1928	1928	1928	1928	0
256	20241120	152300	354181247	1928	1928	1928	1928	0
257	20241120	152200	354181247	1928	1928	1928	1928	0
258	20241120	152100	354181247	1928	1928	1928	1928	0
259	20241120	152000	354181247	1928	1928	1928	1928	0
260	20241120	151900	354181247	1928	1924	1928	1924	4500
261	20241120	151800	345511074	1925	1926	1926	1924	6018
262	20241120	151700	333924924	1926	1926	1926	1926	0
263	20241120	151600	333924924	1926	1925	1926	1925	300
264	20241120	151500	333347414	1926	1926	1926	1926	0
265	20241120	151400	333347414	1926	1924	1926	1924	901
266	20241120	151300	331613888	1925	1925	1925	1925	0
267	20241120	151200	331613888	1925	1924	1926	1924	1633
268	20241120	151100	328471784	1925	1925	1925	1925	0
269	20241120	151000	328471784	1925	1925	1925	1925	0
270	20241120	150900	328471784	1925	1925	1926	1924	1449
271	20241120	150800	325683507	1926	1925	1926	1925	6
272	20241120	150700	325671953	1926	1925	1926	1925	662
273	20241120	150600	324397602	1925	1925	1925	1924	52
274	20241120	150500	324297550	1924	1924	1924	1924	0
275	20241120	150400	324297550	1924	1924	1924	1924	0
276	20241120	150300	324297550	1924	1924	1925	1924	4
277	20241120	150200	324289853	1925	1925	1925	1925	1
278	20241120	150100	324287928	1923	1925	1925	1923	3170
279	20241120	150000	318189114	1925	1926	1926	1925	628
280	20241120	145900	316979870	1925	1925	1925	1925	149
281	20241120	145800	316693045	1925	1925	1925	1925	2
282	20241120	145700	316689195	1924	1924	1924	1924	500
283	20241120	145600	315727195	1926	1925	1926	1925	51
284	20241120	145500	315628970	1926	1926	1926	1926	0
285	20241120	145400	315628970	1926	1925	1926	1925	2
286	20241120	145300	315625119	1926	1925	1926	1924	402
287	20241120	145200	314851666	1926	1925	1926	1925	11
288	20241120	145100	314830490	1927	1925	1927	1925	44
289	20241120	145000	314745706	1927	1925	1927	1925	8
290	20241120	144900	314730296	1927	1925	1927	1925	4
291	20241120	144800	314722592	1927	1927	1927	1927	0
292	20241120	144700	314722592	1927	1927	1927	1927	0
293	20241120	144600	314722592	1927	1927	1927	1927	0
294	20241120	144500	314722592	1927	1927	1927	1927	0
295	20241120	144400	314722592	1927	1925	1927	1925	74
296	20241120	144300	314580135	1926	1926	1926	1926	0
297	20241120	144200	314580135	1926	1926	1927	1925	443
298	20241120	144100	313726978	1927	1927	1927	1927	15
299	20241120	144000	313698073	1928	1928	1928	1928	0
300	20241120	143900	313698073	1928	1928	1928	1928	0
301	20241120	143800	313698073	1928	1928	1928	1928	0
302	20241120	143700	313698073	1928	1927	1928	1927	7
303	20241120	143600	313684580	1926	1926	1926	1926	250
304	20241120	143500	313203080	1928	1928	1928	1928	0
305	20241120	143400	313203080	1928	1928	1928	1928	0
306	20241120	143300	313203080	1928	1928	1928	1928	0
307	20241120	143200	313203080	1928	1928	1928	1928	0
308	20241120	143100	313203080	1928	1928	1928	1928	0
309	20241120	143000	313203080	1928	1927	1928	1927	1501
310	20241120	142900	310310602	1927	1927	1927	1927	0
311	20241120	142800	310310602	1927	1927	1927	1927	2
312	20241120	142700	310306748	1926	1927	1927	1926	402
313	20241120	142600	309532495	1926	1926	1926	1926	46
314	20241120	142500	309443899	1927	1927	1927	1927	550
315	20241120	142400	308384049	1927	1927	1927	1927	0
316	20241120	142300	308384049	1927	1927	1927	1927	0
317	20241120	142200	308384049	1927	1927	1927	1927	59
318	20241120	142100	308270356	1926	1926	1926	1926	0
319	20241120	142000	308270356	1926	1926	1926	1926	0
320	20241120	141900	308270356	1926	1926	1926	1926	1
321	20241120	141800	308268430	1927	1927	1927	1927	0
322	20241120	141700	308268430	1927	1927	1927	1927	0
323	20241120	141600	308268430	1927	1927	1927	1927	0
324	20241120	141500	308268430	1927	1925	1927	1925	6
325	20241120	141400	308256874	1927	1927	1927	1927	0
326	20241120	141300	308256874	1927	1927	1927	1927	0
327	20241120	141200	308256874	1927	1927	1927	1927	0
328	20241120	141100	308256874	1927	1924	1927	1924	166
329	20241120	141000	307937319	1925	1924	1925	1923	339
330	20241120	140900	307285222	1924	1923	1925	1923	1841
331	20241120	140800	303743183	1924	1923	1924	1923	201
332	20241120	140700	303356659	1924	1924	1924	1924	0
333	20241120	140600	303356659	1924	1924	1924	1924	7
334	20241120	140500	303343191	1924	1925	1925	1924	1750
335	20241120	140400	299975014	1926	1926	1926	1926	0
336	20241120	140300	299975014	1926	1926	1926	1926	0
337	20241120	140200	299975014	1926	1926	1926	1926	0
338	20241120	140100	299975014	1926	1926	1926	1926	0
339	20241120	140000	299975014	1926	1927	1928	1926	53
340	20241120	135900	299872925	1926	1927	1927	1926	35
341	20241120	135800	299805482	1926	1927	1927	1926	980
342	20241120	135700	297917494	1928	1928	1928	1928	0
343	20241120	135600	297917494	1928	1928	1928	1928	0
344	20241120	135500	297917494	1928	1926	1928	1926	803
345	20241120	135400	296369312	1927	1926	1927	1926	11
346	20241120	135300	296348125	1927	1927	1927	1927	1
347	20241120	135200	296346198	1926	1926	1926	1926	1
348	20241120	135100	296344272	1928	1926	1928	1926	4
349	20241120	135000	296336564	1926	1927	1927	1926	1447
350	20241120	134900	293548330	1928	1928	1928	1928	22
351	20241120	134800	293505914	1928	1928	1928	1928	0
352	20241120	134700	293505914	1928	1928	1928	1928	0
353	20241120	134600	293505914	1928	1928	1928	1928	0
354	20241120	134500	293505914	1928	1927	1928	1927	290
355	20241120	134400	292947083	1927	1927	1927	1927	2907
356	20241120	134300	287345294	1929	1929	1929	1929	0
357	20241120	134200	287345294	1929	1929	1929	1929	0
358	20241120	134100	287345294	1929	1929	1929	1929	0
359	20241120	134000	287345294	1929	1931	1931	1927	11149
360	20241120	133900	265844542	1932	1932	1932	1932	0
361	20241120	133800	265844542	1932	1932	1932	1932	6
362	20241120	133700	265832950	1933	1932	1933	1932	287
363	20241120	133600	265278180	1933	1933	1933	1933	0
364	20241120	133500	265278180	1933	1933	1933	1933	0
365	20241120	133400	265278180	1933	1933	1933	1933	0
366	20241120	133300	265278180	1933	1933	1933	1933	0
367	20241120	133200	265278180	1933	1933	1933	1933	0
368	20241120	133100	265278180	1933	1933	1933	1933	0
369	20241120	133000	265278180	1933	1933	1933	1933	0
370	20241120	132900	265278180	1933	1933	1933	1933	0
371	20241120	132800	265278180	1933	1933	1933	1933	0
372	20241120	132700	265278180	1933	1932	1933	1932	2
373	20241120	132600	265274315	1932	1932	1932	1932	2
374	20241120	132500	265270451	1933	1933	1933	1933	0
375	20241120	132400	265270451	1933	1933	1933	1933	0
376	20241120	132300	265270451	1933	1933	1933	1933	0
377	20241120	132200	265270451	1933	1933	1933	1933	9
378	20241120	132100	265253054	1933	1933	1933	1933	2
379	20241120	132000	265249188	1933	1933	1933	1933	1
380	20241120	131900	265247255	1933	1933	1933	1933	427
381	20241120	131800	264421864	1934	1934	1934	1934	0
382	20241120	131700	264421864	1934	1934	1934	1934	0
383	20241120	131600	264421864	1934	1933	1934	1933	3
384	20241120	131500	264416063	1932	1933	1933	1932	1000
385	20241120	131400	262484062	1934	1934	1934	1934	0
386	20241120	131300	262484062	1934	1934	1934	1934	0
387	20241120	131200	262484062	1934	1934	1934	1934	0
388	20241120	131100	262484062	1934	1934	1934	1934	500
389	20241120	131000	261517062	1934	1934	1934	1934	4
390	20241120	130900	261509326	1934	1933	1934	1933	11
391	20241120	130800	261488057	1934	1934	1934	1933	253
392	20241120	130700	260999005	1933	1933	1933	1933	1
393	20241120	130600	260997072	1934	1934	1934	1934	0
394	20241120	130500	260997072	1934	1934	1934	1934	0
395	20241120	130400	260997072	1934	1932	1934	1932	5
396	20241120	130300	260987405	1934	1934	1934	1934	0
397	20241120	130200	260987405	1934	1934	1934	1934	0
398	20241120	130100	260987405	1934	1932	1934	1932	15
399	20241120	130000	260958405	1935	1934	1935	1932	1529
400	20241120	125900	258001147	1934	1931	1934	1931	1868
401	20241120	125800	254391828	1931	1931	1931	1931	0
402	20241120	125700	254391828	1931	1931	1931	1931	361
403	20241120	125600	253694737	1931	1930	1931	1930	81
404	20241120	125500	253538406	1931	1931	1931	1931	1
405	20241120	125400	253536475	1930	1930	1930	1930	11
406	20241120	125300	253515245	1931	1931	1931	1931	0
407	20241120	125200	253515245	1931	1931	1931	1931	0
408	20241120	125100	253515245	1931	1931	1931	1931	0
409	20241120	125000	253515245	1931	1930	1931	1930	401
410	20241120	124900	252741314	1930	1930	1930	1930	379
411	20241120	124800	252009844	1930	1930	1930	1930	0
412	20241120	124700	252009844	1930	1930	1930	1930	1
413	20241120	124600	252007914	1929	1929	1929	1929	1
414	20241120	124500	252005985	1930	1929	1930	1929	3
415	20241120	124400	252000196	1930	1929	1930	1929	8
416	20241120	124300	251984758	1930	1928	1930	1928	19
417	20241120	124200	251948111	1927	1929	1929	1927	4151
418	20241120	124100	243944620	1930	1930	1930	1930	1
419	20241120	124000	243942690	1930	1930	1930	1930	0
420	20241120	123900	243942690	1930	1930	1930	1930	0
421	20241120	123800	243942690	1930	1930	1930	1930	0
422	20241120	123700	243942690	1930	1929	1930	1929	2001
423	20241120	123600	240082760	1930	1930	1930	1930	355
424	20241120	123500	239397610	1931	1931	1931	1931	0
425	20241120	123400	239397610	1931	1931	1931	1931	0
426	20241120	123300	239397610	1931	1931	1931	1931	407
427	20241120	123200	238611693	1931	1931	1931	1931	500
428	20241120	123100	237646193	1931	1931	1931	1931	0
429	20241120	123000	237646193	1931	1931	1931	1931	0
430	20241120	122900	237646193	1931	1931	1931	1931	0
431	20241120	122800	237646193	1931	1931	1931	1931	0
432	20241120	122700	237646193	1931	1931	1931	1931	103
433	20241120	122600	237447300	1931	1931	1931	1931	303
434	20241120	122500	236862207	1931	1931	1931	1931	2
435	20241120	122400	236858345	1931	1931	1931	1931	1
436	20241120	122300	236856414	1931	1931	1931	1931	637
437	20241120	122200	235626367	1931	1931	1931	1931	100
438	20241120	122100	235433267	1931	1931	1931	1931	100
439	20241120	122000	235240167	1931	1931	1931	1931	0
440	20241120	121900	235240167	1931	1931	1931	1931	0
441	20241120	121800	235240167	1931	1931	1931	1931	0
442	20241120	121700	235240167	1931	1931	1931	1931	0
443	20241120	121600	235240167	1931	1931	1931	1931	0
444	20241120	121500	235240167	1931	1930	1931	1930	200
445	20241120	121400	234853968	1931	1931	1931	1931	0
446	20241120	121300	234853968	1931	1931	1931	1931	0
447	20241120	121200	234853968	1931	1930	1931	1930	40
448	20241120	121100	234776766	1929	1929	1929	1929	0
449	20241120	121000	234776766	1929	1929	1929	1929	1
450	20241120	120900	234774837	1930	1929	1930	1929	42
451	20241120	120800	234693817	1929	1929	1929	1929	1
452	20241120	120700	234691888	1931	1931	1931	1931	0
453	20241120	120600	234691888	1931	1931	1931	1931	0
454	20241120	120500	234691888	1931	1929	1931	1929	1206
455	20241120	120400	232365506	1931	1931	1931	1931	0
456	20241120	120300	232365506	1931	1930	1931	1930	3
457	20241120	120200	232359714	1931	1931	1931	1931	0
458	20241120	120100	232359714	1931	1930	1931	1929	3897
459	20241120	120000	224838503	1929	1930	1930	1928	581
460	20241120	115900	223717188	1930	1930	1930	1930	1
461	20241120	115800	223715258	1929	1929	1929	1929	40
462	20241120	115700	223638098	1929	1929	1929	1929	0
463	20241120	115600	223638098	1929	1929	1929	1929	46
464	20241120	115500	223549364	1929	1929	1929	1929	28
465	20241120	115400	223495352	1930	1929	1930	1929	2
466	20241120	115300	223491493	1929	1929	1929	1929	0
467	20241120	115200	223491493	1929	1929	1929	1929	0
468	20241120	115100	223491493	1929	1929	1929	1929	1
469	20241120	115000	223489564	1930	1930	1930	1930	0
470	20241120	114900	223489564	1930	1929	1930	1929	2
471	20241120	114800	223485705	1930	1929	1930	1929	46
472	20241120	114700	223396926	1930	1930	1930	1930	0
473	20241120	114600	223396926	1930	1929	1930	1928	809
474	20241120	114500	221836760	1930	1930	1930	1930	0
475	20241120	114400	221836760	1930	1930	1930	1930	13
476	20241120	114300	221811670	1929	1929	1929	1929	12
477	20241120	114200	221788522	1929	1929	1929	1929	0
478	20241120	114100	221788522	1929	1929	1929	1929	10
479	20241120	114000	221769232	1929	1929	1929	1929	3
480	20241120	113900	221763445	1929	1929	1929	1929	0
481	20241120	113800	221763445	1929	1929	1929	1929	4
482	20241120	113700	221755729	1929	1929	1929	1929	4
483	20241120	113600	221748013	1928	1928	1928	1928	0
484	20241120	113500	221748013	1928	1928	1928	1928	40
485	20241120	113400	221670893	1930	1929	1930	1929	3
486	20241120	113300	221665105	1930	1930	1930	1930	0
487	20241120	113200	221665105	1930	1930	1930	1930	0
488	20241120	113100	221665105	1930	1930	1930	1930	0
489	20241120	113000	221665105	1930	1928	1930	1928	2
490	20241120	112900	221661247	1930	1930	1930	1930	0
491	20241120	112800	221661247	1930	1928	1930	1928	3
492	20241120	112700	221655459	1927	1927	1927	1927	1
493	20241120	112600	221653532	1929	1927	1929	1927	2
494	20241120	112500	221649676	1927	1927	1930	1927	102
495	20241120	112400	221452824	1928	1930	1930	1926	113
496	20241120	112300	221234773	1930	1926	1930	1926	526
497	20241120	112200	220219609	1926	1926	1926	1926	0
498	20241120	112100	220219609	1926	1927	1930	1926	127
499	20241120	112000	219974899	1927	1927	1927	1927	0
500	20241120	111900	219974899	1927	1927	1927	1927	0
501	20241120	111800	219974899	1927	1927	1927	1927	0
502	20241120	111700	219974899	1927	1927	1927	1927	6
503	20241120	111600	219963337	1926	1927	1927	1926	95
504	20241120	111500	219780366	1927	1927	1927	1927	0
505	20241120	111400	219780366	1927	1927	1927	1927	0
506	20241120	111300	219780366	1927	1927	1927	1927	15
507	20241120	111200	219751461	1927	1927	1927	1927	0
508	20241120	111100	219751461	1927	1927	1927	1927	182
509	20241120	111000	219400747	1930	1928	1930	1928	3
510	20241120	110900	219394959	1930	1929	1930	1927	188
511	20241120	110800	219032607	1929	1929	1929	1929	27
512	20241120	110700	218980524	1930	1930	1930	1930	0
513	20241120	110600	218980524	1930	1930	1930	1930	18
514	20241120	110500	218945784	1930	1930	1930	1930	1
515	20241120	110400	218943854	1929	1929	1929	1929	1
516	20241120	110300	218941925	1930	1929	1930	1929	15
517	20241120	110200	218912981	1930	1929	1930	1929	16
518	20241120	110100	218882107	1930	1928	1930	1928	1933
519	20241120	110000	215153347	1929	1928	1929	1928	42
520	20241120	105900	215072336	1929	1928	1929	1928	13
521	20241120	105800	215047265	1929	1929	1929	1928	1009
522	20241120	105700	213100908	1928	1928	1929	1928	5
523	20241120	105600	213091266	1929	1928	1929	1928	2116
524	20241120	105500	209009504	1929	1929	1929	1929	0
525	20241120	105400	209009504	1929	1928	1929	1928	12
526	20241120	105300	208986358	1929	1927	1929	1927	4827
527	20241120	105200	199681340	1927	1927	1927	1927	0
528	20241120	105100	199681340	1927	1927	1927	1927	0
529	20241120	105000	199681340	1927	1927	1927	1927	1
530	20241120	104900	199679413	1927	1927	1927	1927	10
531	20241120	104800	199660143	1928	1928	1928	1928	0
532	20241120	104700	199660143	1928	1927	1928	1927	4
533	20241120	104600	199652433	1928	1927	1928	1927	161
534	20241120	104500	199342184	1927	1927	1927	1927	10
535	20241120	104400	199322914	1928	1928	1928	1928	0
536	20241120	104300	199322914	1928	1926	1928	1925	305
537	20241120	104200	198735768	1928	1928	1928	1928	1
538	20241120	104100	198733840	1927	1926	1927	1926	89
539	20241120	104000	198562425	1926	1926	1926	1926	101
540	20241120	103900	198367899	1928	1927	1928	1927	21
541	20241120	103800	198327412	1928	1926	1928	1926	2
542	20241120	103700	198323558	1928	1926	1928	1926	12
543	20241120	103600	198300432	1926	1926	1926	1926	1
544	20241120	103500	198298506	1929	1928	1929	1928	350
545	20241120	103400	197623656	1929	1929	1929	1929	10
546	20241120	103300	197604366	1929	1929	1929	1929	0
547	20241120	103200	197604366	1929	1929	1929	1929	0
548	20241120	103100	197604366	1929	1925	1929	1925	401
549	20241120	103000	196832437	1921	1921	1921	1921	859
550	20241120	102900	195182298	1921	1919	1921	1919	22116
551	20241120	102800	152697841	1920	1919	1920	1919	3
552	20241120	102700	152692082	1920	1918	1920	1918	42
553	20241120	102600	152611524	1918	1917	1918	1917	1021
554	20241120	102500	150653247	1918	1917	1918	1917	84
555	20241120	102400	150492218	1917	1917	1917	1917	600
556	20241120	102300	149342018	1917	1917	1917	1917	11
557	20241120	102200	149320931	1917	1917	1917	1917	6
558	20241120	102100	149309429	1917	1917	1917	1917	0
559	20241120	102000	149309429	1917	1917	1917	1917	0
560	20241120	101900	149309429	1917	1917	1917	1917	1003
561	20241120	101800	147386678	1917	1917	1917	1916	16902
562	20241120	101700	114989791	1918	1918	1918	1918	211
563	20241120	101600	114585093	1918	1918	1918	1918	1
564	20241120	101500	114583175	1917	1920	1920	1917	6011
565	20241120	101400	103056739	1922	1922	1922	1922	0
566	20241120	101300	103056739	1922	1920	1922	1920	29
567	20241120	101200	103001057	1921	1921	1921	1921	349
568	20241120	101100	102330628	1921	1921	1921	1921	50
569	20241120	101000	102234578	1921	1921	1921	1921	0
570	20241120	100900	102234578	1921	1921	1921	1921	0
571	20241120	100800	102234578	1921	1921	1921	1920	1020
572	20241120	100700	100276151	1922	1922	1923	1922	264
573	20241120	100600	99768484	1922	1922	1922	1922	0
574	20241120	100500	99768484	1922	1922	1922	1922	0
575	20241120	100400	99768484	1922	1921	1923	1921	16
576	20241120	100300	99737726	1922	1921	1923	1921	4
577	20241120	100200	99730037	1922	1920	1923	1920	6
578	20241120	100100	99718509	1920	1922	1923	1920	34
579	20241120	100000	99653150	1920	1920	1924	1919	25
580	20241120	095900	99605130	1923	1921	1923	1921	301
581	20241120	095800	99026309	1920	1920	1920	1920	1
582	20241120	095700	99024389	1923	1925	1925	1923	1973
583	20241120	095600	95228330	1928	1928	1929	1925	2132
584	20241120	095500	91119764	1928	1924	1929	1921	18
585	20241120	095400	91085129	1921	1920	1929	1920	2463
586	20241120	095300	86356104	1920	1920	1920	1918	37
587	20241120	095200	86285069	1920	1917	1920	1916	291
588	20241120	095100	85727414	1918	1918	1918	1918	0
589	20241120	095000	85727414	1918	1918	1918	1918	1010
590	20241120	094900	83790234	1918	1917	1918	1916	2591
591	20241120	094800	78825843	1918	1918	1918	1918	0
592	20241120	094700	78825843	1918	1918	1918	1918	100
593	20241120	094600	78634043	1918	1918	1918	1918	1
594	20241120	094500	78632125	1916	1918	1918	1916	261
595	20241120	094400	78131950	1918	1918	1918	1916	43
596	20241120	094300	78049506	1915	1917	1920	1915	2118
597	20241120	094200	73993080	1918	1918	1918	1916	17
598	20241120	094100	73960484	1916	1919	1919	1914	6018
599	20241120	094000	62434612	1919	1919	1919	1919	1
600	20241120	093900	62432693	1918	1918	1918	1918	0
601	20241120	093800	62432693	1918	1918	1918	1918	841
602	20241120	093700	60819655	1920	1920	1920	1918	1013
603	20241120	093600	58874697	1921	1921	1921	1921	1
604	20241120	093500	58872776	1921	1918	1921	1918	5
605	20241120	093400	58863177	1921	1918	1921	1918	138
606	20241120	093300	58598349	1920	1918	1920	1918	4
607	20241120	093200	58590673	1921	1921	1921	1921	0
608	20241120	093100	58590673	1921	1918	1921	1916	592
609	20241120	093000	57453461	1920	1918	1921	1918	6927
610	20241120	092900	44167469	1919	1918	1919	1916	2761
611	20241120	092800	38874614	1918	1919	1919	1918	2136
612	20241120	092700	34776874	1921	1920	1921	1920	11
613	20241120	092600	34755753	1920	1920	1921	1919	1014
614	20241120	092500	32808864	1921	1919	1921	1919	1991
615	20241120	092400	28988133	1919	1919	1920	1919	1405
616	20241120	092300	26291937	1920	1920	1921	1920	15
617	20241120	092200	26263134	1921	1920	1921	1920	5
618	20241120	092100	26253531	1921	1922	1924	1920	2871
619	20241120	092000	20740925	1924	1922	1927	1922	10
620	20241120	091900	20721686	1927	1922	1930	1921	693
621	20241120	091800	19389484	1931	1922	1931	1922	252
622	20241120	091700	18905131	1920	1922	1923	1920	1751
623	20241120	091600	15542399	1924	1922	1927	1922	507
624	20241120	091500	14567930	1932	1922	1932	1922	58
625	20241120	091400	14456444	1932	1932	1932	1932	0
626	20241120	091300	14456444	1932	1932	1932	1932	0
627	20241120	091200	14456444	1932	1932	1932	1932	0
628	20241120	091100	14456444	1932	1932	1932	1932	1006
629	20241120	091000	12512852	1932	1932	1932	1932	0
630	20241120	090900	12512852	1932	1932	1932	1932	20
631	20241120	090800	12474212	1932	1931	1932	1930	76
632	20241120	090700	12327480	1932	1932	1932	1932	1
633	20241120	090600	12325548	1932	1930	1932	1930	13
634	20241120	090500	12300456	1932	1932	1932	1932	0
635	20241120	090400	12300456	1932	1927	1932	1927	187
636	20241120	090300	11940102	1918	1927	1932	1917	3092
637	20241120	090200	6001822	1933	1933	1934	1922	619
638	20241120	090100	4811368	1930	1935	1935	1930	7
639	20241120	090000	4797848	1934	1933	1935	1933	2481