KissMeData/131400/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	201900	1013390054	1921	1921	1921	1921	6060
3	20241115	201800	1013390054	1921	1921	1921	1921	0
4	20241115	201700	1013390054	1921	1921	1921	1921	0
5	20241115	201600	1013390054	1921	1921	1921	1921	0
6	20241115	201500	1013390054	1921	1921	1921	1921	0
7	20241115	201400	1013390054	1921	1921	1921	1921	0
8	20241115	201300	1013390054	1921	1921	1921	1921	0
9	20241115	201200	1013390054	1921	1921	1921	1921	0
10	20241115	201100	1013390054	1921	1921	1921	1921	0
11	20241115	201000	1013390054	1921	1921	1921	1921	0
12	20241115	200900	1013390054	1921	1921	1921	1921	0
13	20241115	200800	1013390054	1921	1921	1921	1921	0
14	20241115	200700	1013390054	1921	1921	1921	1921	0
15	20241115	200600	1013390054	1921	1921	1921	1921	0
16	20241115	200500	1013390054	1921	1921	1921	1921	0
17	20241115	200400	1013390054	1921	1921	1921	1921	0
18	20241115	200300	1013390054	1921	1921	1921	1921	0
19	20241115	200200	1013390054	1921	1921	1921	1921	0
20	20241115	200100	1013390054	1921	1921	1921	1921	0
21	20241115	200000	1013390054	1921	1921	1921	1921	0
22	20241115	195900	1013390054	1921	1921	1921	1921	0
23	20241115	195800	1013390054	1921	1921	1921	1921	0
24	20241115	195700	1013390054	1921	1921	1921	1921	0
25	20241115	195600	1013390054	1921	1921	1921	1921	0
26	20241115	195500	1013390054	1921	1921	1921	1921	0
27	20241115	195400	1013390054	1921	1921	1921	1921	0
28	20241115	195300	1013390054	1921	1921	1921	1921	0
29	20241115	195200	1013390054	1921	1921	1921	1921	0
30	20241115	195100	1013390054	1921	1921	1921	1921	0
31	20241115	195000	1013390054	1921	1921	1921	1921	0
32	20241115	194900	1013390054	1921	1921	1921	1921	6060
33	20241115	194800	1013390054	1921	1921	1921	1921	0
34	20241115	194700	1013390054	1921	1921	1921	1921	0
35	20241115	194600	1013390054	1921	1921	1921	1921	0
36	20241115	194500	1013390054	1921	1921	1921	1921	0
37	20241115	194400	1013390054	1921	1921	1921	1921	0
38	20241115	194300	1013390054	1921	1921	1921	1921	0
39	20241115	194200	1013390054	1921	1921	1921	1921	0
40	20241115	194100	1013390054	1921	1921	1921	1921	0
41	20241115	194000	1013390054	1921	1921	1921	1921	0
42	20241115	193900	1013390054	1921	1921	1921	1921	0
43	20241115	193800	1013390054	1921	1921	1921	1921	0
44	20241115	193700	1013390054	1921	1921	1921	1921	0
45	20241115	193600	1013390054	1921	1921	1921	1921	0
46	20241115	193500	1013390054	1921	1921	1921	1921	0
47	20241115	193400	1013390054	1921	1921	1921	1921	0
48	20241115	193300	1013390054	1921	1921	1921	1921	0
49	20241115	193200	1013390054	1921	1921	1921	1921	0
50	20241115	193100	1013390054	1921	1921	1921	1921	0
51	20241115	193000	1013390054	1921	1921	1921	1921	0
52	20241115	192900	1013390054	1921	1921	1921	1921	0
53	20241115	192800	1013390054	1921	1921	1921	1921	0
54	20241115	192700	1013390054	1921	1921	1921	1921	0
55	20241115	192600	1013390054	1921	1921	1921	1921	0
56	20241115	192500	1013390054	1921	1921	1921	1921	0
57	20241115	192400	1013390054	1921	1921	1921	1921	0
58	20241115	192300	1013390054	1921	1921	1921	1921	0
59	20241115	192200	1013390054	1921	1921	1921	1921	0
60	20241115	192100	1013390054	1921	1921	1921	1921	0
61	20241115	192000	1013390054	1921	1921	1921	1921	0
62	20241115	191900	1013390054	1921	1921	1921	1921	6060
63	20241115	191800	1013390054	1921	1921	1921	1921	0
64	20241115	191700	1013390054	1921	1921	1921	1921	0
65	20241115	191600	1013390054	1921	1921	1921	1921	0
66	20241115	191500	1013390054	1921	1921	1921	1921	0
67	20241115	191400	1013390054	1921	1921	1921	1921	0
68	20241115	191300	1013390054	1921	1921	1921	1921	0
69	20241115	191200	1013390054	1921	1921	1921	1921	0
70	20241115	191100	1013390054	1921	1921	1921	1921	0
71	20241115	191000	1013390054	1921	1921	1921	1921	0
72	20241115	190900	1013390054	1921	1921	1921	1921	0
73	20241115	190800	1013390054	1921	1921	1921	1921	0
74	20241115	190700	1013390054	1921	1921	1921	1921	0
75	20241115	190600	1013390054	1921	1921	1921	1921	0
76	20241115	190500	1013390054	1921	1921	1921	1921	0
77	20241115	190400	1013390054	1921	1921	1921	1921	0
78	20241115	190300	1013390054	1921	1921	1921	1921	0
79	20241115	190200	1013390054	1921	1921	1921	1921	0
80	20241115	190100	1013390054	1921	1921	1921	1921	0
81	20241115	190000	1013390054	1921	1921	1921	1921	0
82	20241115	185900	1013390054	1921	1921	1921	1921	0
83	20241115	185800	1013390054	1921	1921	1921	1921	0
84	20241115	185700	1013390054	1921	1921	1921	1921	0
85	20241115	185600	1013390054	1921	1921	1921	1921	0
86	20241115	185500	1013390054	1921	1921	1921	1921	0
87	20241115	185400	1013390054	1921	1921	1921	1921	0
88	20241115	185300	1013390054	1921	1921	1921	1921	0
89	20241115	185200	1013390054	1921	1921	1921	1921	0
90	20241115	185100	1013390054	1921	1921	1921	1921	0
91	20241115	185000	1013390054	1921	1921	1921	1921	0
92	20241115	184900	1013390054	1921	1921	1921	1921	6060
93	20241115	184800	1013390054	1921	1921	1921	1921	0
94	20241115	184700	1013390054	1921	1921	1921	1921	0
95	20241115	184600	1013390054	1921	1921	1921	1921	0
96	20241115	184500	1013390054	1921	1921	1921	1921	0
97	20241115	184400	1013390054	1921	1921	1921	1921	0
98	20241115	184300	1013390054	1921	1921	1921	1921	0
99	20241115	184200	1013390054	1921	1921	1921	1921	0
100	20241115	184100	1013390054	1921	1921	1921	1921	0
101	20241115	184000	1013390054	1921	1921	1921	1921	0
102	20241115	183900	1013390054	1921	1921	1921	1921	0
103	20241115	183800	1013390054	1921	1921	1921	1921	0
104	20241115	183700	1013390054	1921	1921	1921	1921	0
105	20241115	183600	1013390054	1921	1921	1921	1921	0
106	20241115	183500	1013390054	1921	1921	1921	1921	0
107	20241115	183400	1013390054	1921	1921	1921	1921	0
108	20241115	183300	1013390054	1921	1921	1921	1921	0
109	20241115	183200	1013390054	1921	1921	1921	1921	0
110	20241115	183100	1013390054	1921	1921	1921	1921	0
111	20241115	183000	1013390054	1921	1921	1921	1921	0
112	20241115	182900	1013390054	1921	1921	1921	1921	0
113	20241115	182800	1013390054	1921	1921	1921	1921	0
114	20241115	182700	1013390054	1921	1921	1921	1921	0
115	20241115	182600	1013390054	1921	1921	1921	1921	0
116	20241115	182500	1013390054	1921	1921	1921	1921	0
117	20241115	182400	1013390054	1921	1921	1921	1921	0
118	20241115	182300	1013390054	1921	1921	1921	1921	0
119	20241115	182200	1013390054	1921	1921	1921	1921	0
120	20241115	182100	1013390054	1921	1921	1921	1921	0
121	20241115	182000	1013390054	1921	1921	1921	1921	0
122	20241115	181900	1013390054	1921	1921	1921	1921	6060
123	20241115	181800	1013390054	1921	1921	1921	1921	0
124	20241115	181700	1013390054	1921	1921	1921	1921	0
125	20241115	181600	1013390054	1921	1921	1921	1921	0
126	20241115	181500	1013390054	1921	1921	1921	1921	0
127	20241115	181400	1013390054	1921	1921	1921	1921	0
128	20241115	181300	1013390054	1921	1921	1921	1921	0
129	20241115	181200	1013390054	1921	1921	1921	1921	0
130	20241115	181100	1013390054	1921	1921	1921	1921	0
131	20241115	181000	1013390054	1921	1921	1921	1921	0
132	20241115	180900	1013390054	1921	1921	1921	1921	0
133	20241115	180800	1013390054	1921	1921	1921	1921	0
134	20241115	180700	1013390054	1921	1921	1921	1921	0
135	20241115	180600	1013390054	1921	1921	1921	1921	0
136	20241115	180500	1013390054	1921	1921	1921	1921	0
137	20241115	180400	1013390054	1921	1921	1921	1921	0
138	20241115	180300	1013390054	1921	1921	1921	1921	0
139	20241115	180200	1013390054	1921	1921	1921	1921	0
140	20241115	180100	1013390054	1921	1921	1921	1921	0
141	20241115	180000	1013390054	1921	1921	1921	1921	0
142	20241115	175900	1013390054	1921	1921	1921	1921	0
143	20241115	175800	1013390054	1921	1921	1921	1921	0
144	20241115	175700	1013390054	1921	1921	1921	1921	0
145	20241115	175600	1013390054	1921	1921	1921	1921	0
146	20241115	175500	1013390054	1921	1921	1921	1921	0
147	20241115	175400	1013390054	1921	1921	1921	1921	0
148	20241115	175300	1013390054	1921	1921	1921	1921	0
149	20241115	175200	1013390054	1921	1921	1921	1921	0
150	20241115	175100	1013390054	1921	1921	1921	1921	0
151	20241115	175000	1013390054	1921	1921	1921	1921	0
152	20241115	174900	1013390054	1921	1921	1921	1921	6060
153	20241115	174800	1013390054	1921	1921	1921	1921	0
154	20241115	174700	1013390054	1921	1921	1921	1921	0
155	20241115	174600	1013390054	1921	1921	1921	1921	0
156	20241115	174500	1013390054	1921	1921	1921	1921	0
157	20241115	174400	1013390054	1921	1921	1921	1921	0
158	20241115	174300	1013390054	1921	1921	1921	1921	0
159	20241115	174200	1013390054	1921	1921	1921	1921	0
160	20241115	174100	1013390054	1921	1921	1921	1921	0
161	20241115	174000	1013390054	1921	1921	1921	1921	0
162	20241115	173900	1013390054	1921	1921	1921	1921	0
163	20241115	173800	1013390054	1921	1921	1921	1921	0
164	20241115	173700	1013390054	1921	1921	1921	1921	0
165	20241115	173600	1013390054	1921	1921	1921	1921	0
166	20241115	173500	1013390054	1921	1921	1921	1921	0
167	20241115	173400	1013390054	1921	1921	1921	1921	0
168	20241115	173300	1013390054	1921	1921	1921	1921	0
169	20241115	173200	1013390054	1921	1921	1921	1921	0
170	20241115	173100	1013390054	1921	1921	1921	1921	0
171	20241115	173000	1013390054	1921	1921	1921	1921	0
172	20241115	172900	1013390054	1921	1921	1921	1921	0
173	20241115	172800	1013390054	1921	1921	1921	1921	0
174	20241115	172700	1013390054	1921	1921	1921	1921	0
175	20241115	172600	1013390054	1921	1921	1921	1921	0
176	20241115	172500	1013390054	1921	1921	1921	1921	0
177	20241115	172400	1013390054	1921	1921	1921	1921	0
178	20241115	172300	1013390054	1921	1921	1921	1921	0
179	20241115	172200	1013390054	1921	1921	1921	1921	0
180	20241115	172100	1013390054	1921	1921	1921	1921	0
181	20241115	172000	1013390054	1921	1921	1921	1921	0
182	20241115	171900	1013390054	1921	1921	1921	1921	6060
183	20241115	171800	1013390054	1921	1921	1921	1921	0
184	20241115	171700	1013390054	1921	1921	1921	1921	0
185	20241115	171600	1013390054	1921	1921	1921	1921	0
186	20241115	171500	1013390054	1921	1921	1921	1921	0
187	20241115	171400	1013390054	1921	1921	1921	1921	0
188	20241115	171300	1013390054	1921	1921	1921	1921	0
189	20241115	171200	1013390054	1921	1921	1921	1921	0
190	20241115	171100	1013390054	1921	1921	1921	1921	0
191	20241115	171000	1013390054	1921	1921	1921	1921	0
192	20241115	170900	1013390054	1921	1921	1921	1921	0
193	20241115	170800	1013390054	1921	1921	1921	1921	0
194	20241115	170700	1013390054	1921	1921	1921	1921	0
195	20241115	170600	1013390054	1921	1921	1921	1921	0
196	20241115	170500	1013390054	1921	1921	1921	1921	0
197	20241115	170400	1013390054	1921	1921	1921	1921	0
198	20241115	170300	1013390054	1921	1921	1921	1921	0
199	20241115	170200	1013390054	1921	1921	1921	1921	0
200	20241115	170100	1013390054	1921	1921	1921	1921	0
201	20241115	170000	1013390054	1921	1921	1921	1921	0
202	20241115	165900	1013390054	1921	1921	1921	1921	0
203	20241115	165800	1013390054	1921	1921	1921	1921	0
204	20241115	165700	1013390054	1921	1921	1921	1921	0
205	20241115	165600	1013390054	1921	1921	1921	1921	0
206	20241115	165500	1013390054	1921	1921	1921	1921	0
207	20241115	165400	1013390054	1921	1921	1921	1921	0
208	20241115	165300	1013390054	1921	1921	1921	1921	0
209	20241115	165200	1013390054	1921	1921	1921	1921	0
210	20241115	165100	1013390054	1921	1921	1921	1921	0
211	20241115	165000	1013390054	1921	1921	1921	1921	0
212	20241115	164900	1013390054	1921	1921	1921	1921	6060
213	20241115	164800	1013390054	1921	1921	1921	1921	0
214	20241115	164700	1013390054	1921	1921	1921	1921	0
215	20241115	164600	1013390054	1921	1921	1921	1921	0
216	20241115	164500	1013390054	1921	1921	1921	1921	0
217	20241115	164400	1013390054	1921	1921	1921	1921	0
218	20241115	164300	1013390054	1921	1921	1921	1921	0
219	20241115	164200	1013390054	1921	1921	1921	1921	0
220	20241115	164100	1013390054	1921	1921	1921	1921	0
221	20241115	164000	1013390054	1921	1921	1921	1921	0
222	20241115	163900	1013390054	1921	1921	1921	1921	0
223	20241115	163800	1013390054	1921	1921	1921	1921	0
224	20241115	163700	1013390054	1921	1921	1921	1921	0
225	20241115	163600	1013390054	1921	1921	1921	1921	0
226	20241115	163500	1013390054	1921	1921	1921	1921	0
227	20241115	163400	1013390054	1921	1921	1921	1921	0
228	20241115	163300	1013390054	1921	1921	1921	1921	0
229	20241115	163200	1013390054	1921	1921	1921	1921	0
230	20241115	163100	1013390054	1921	1921	1921	1921	0
231	20241115	163000	1013390054	1921	1921	1921	1921	0
232	20241115	162900	1013390054	1921	1921	1921	1921	0
233	20241115	162800	1013390054	1921	1921	1921	1921	0
234	20241115	162700	1013390054	1921	1921	1921	1921	0
235	20241115	162600	1013390054	1921	1921	1921	1921	0
236	20241115	162500	1013390054	1921	1921	1921	1921	0
237	20241115	162400	1013390054	1921	1921	1921	1921	0
238	20241115	162300	1013390054	1921	1921	1921	1921	0
239	20241115	162200	1013390054	1921	1921	1921	1921	0
240	20241115	162100	1013390054	1921	1921	1921	1921	0
241	20241115	162000	1013390054	1921	1921	1921	1921	0
242	20241115	161900	1013390054	1921	1921	1921	1921	6060
243	20241115	161800	1013390054	1921	1921	1921	1921	0
244	20241115	161700	1013390054	1921	1921	1921	1921	0
245	20241115	161600	1013390054	1921	1921	1921	1921	0
246	20241115	161500	1013390054	1921	1921	1921	1921	0
247	20241115	161400	1013390054	1921	1921	1921	1921	0
248	20241115	161300	1013390054	1921	1921	1921	1921	0
249	20241115	161200	1013390054	1921	1921	1921	1921	0
250	20241115	161100	1013390054	1921	1921	1921	1921	0
251	20241115	161000	1013390054	1921	1921	1921	1921	0
252	20241115	160900	1013390054	1921	1921	1921	1921	0
253	20241115	160800	1013390054	1921	1921	1921	1921	0
254	20241115	160700	1013390054	1921	1921	1921	1921	0
255	20241115	160600	1013390054	1921	1921	1921	1921	0
256	20241115	160500	1013390054	1921	1921	1921	1921	0
257	20241115	160400	1013390054	1921	1921	1921	1921	0
258	20241115	160300	1013390054	1921	1921	1921	1921	0
259	20241115	160200	1013390054	1921	1921	1921	1921	0
260	20241115	160100	1013390054	1921	1921	1921	1921	0
261	20241115	160000	1013390054	1921	1921	1921	1921	0
262	20241115	155900	1013390054	1921	1921	1921	1921	0
263	20241115	155800	1013390054	1921	1921	1921	1921	0
264	20241115	155700	1013390054	1921	1921	1921	1921	0
265	20241115	155600	1013390054	1921	1921	1921	1921	0
266	20241115	155500	1013390054	1921	1921	1921	1921	0
267	20241115	155400	1013390054	1921	1921	1921	1921	0
268	20241115	155300	1013390054	1921	1921	1921	1921	0
269	20241115	155200	1013390054	1921	1921	1921	1921	0
270	20241115	155100	1013390054	1921	1921	1921	1921	0
271	20241115	155000	1013390054	1921	1921	1921	1921	0
272	20241115	154900	1013390054	1921	1921	1921	1921	6060
273	20241115	154800	1013390054	1921	1921	1921	1921	0
274	20241115	154700	1013390054	1921	1921	1921	1921	0
275	20241115	154600	1013390054	1921	1921	1921	1921	0
276	20241115	154500	1013390054	1921	1921	1921	1921	0
277	20241115	154400	1013390054	1921	1921	1921	1921	0
278	20241115	154300	1013390054	1921	1921	1921	1921	0
279	20241115	154200	1013390054	1921	1921	1921	1921	0
280	20241115	154100	1013390054	1921	1921	1921	1921	0
281	20241115	154000	1013390054	1921	1921	1921	1921	0
282	20241115	153900	1013390054	1921	1921	1921	1921	0
283	20241115	153800	1013390054	1921	1921	1921	1921	0
284	20241115	153700	1013390054	1921	1921	1921	1921	0
285	20241115	153600	1013390054	1921	1921	1921	1921	0
286	20241115	153500	1013390054	1921	1921	1921	1921	0
287	20241115	153400	1013390054	1921	1921	1921	1921	0
288	20241115	153300	1013390054	1921	1921	1921	1921	0
289	20241115	153200	1013390054	1921	1921	1921	1921	0
290	20241115	153100	1013390054	1921	1921	1921	1921	0
291	20241115	153000	1013390054	1921	1921	1921	1921	6060
292	20241115	152900	1001748794	1922	1922	1922	1922	0
293	20241115	152800	1001748794	1922	1922	1922	1922	0
294	20241115	152700	1001748794	1922	1922	1922	1922	0
295	20241115	152600	1001748794	1922	1922	1922	1922	0
296	20241115	152500	1001748794	1922	1922	1922	1922	0
297	20241115	152400	1001748794	1922	1922	1922	1922	0
298	20241115	152300	1001748794	1922	1922	1922	1922	0
299	20241115	152200	1001748794	1922	1922	1922	1922	0
300	20241115	152100	1001748794	1922	1922	1922	1922	0
301	20241115	152000	1001748794	1922	1922	1922	1922	0
302	20241115	151900	1001748794	1922	1922	1924	1922	628
303	20241115	151800	1000541224	1915	1925	1925	1914	776
304	20241115	151700	999053923	1925	1922	1925	1921	344
305	20241115	151600	998392044	1918	1918	1918	1918	300
306	20241115	151500	997816644	1914	1916	1916	1914	854
307	20241115	151400	996181488	1914	1914	1914	1914	150
308	20241115	151300	995894388	1914	1915	1915	1914	751
309	20241115	151200	994456870	1914	1914	1914	1914	0
310	20241115	151100	994456870	1914	1914	1914	1914	7
311	20241115	151000	994443472	1914	1925	1925	1913	1925
312	20241115	150900	990746888	1925	1926	1930	1925	858
313	20241115	150800	989094389	1926	1930	1930	1926	3299
314	20241115	150700	982735051	1931	1931	1931	1931	5
315	20241115	150600	982725396	1931	1931	1931	1931	35
316	20241115	150500	982657811	1931	1931	1931	1931	288
317	20241115	150400	982101683	1932	1932	1932	1932	26
318	20241115	150300	982051451	1932	1932	1932	1932	253
319	20241115	150200	981562655	1932	1931	1932	1931	265
320	20241115	150100	981050858	1931	1931	1931	1931	107
321	20241115	150000	980844241	1930	1930	1930	1930	5
322	20241115	145900	980834591	1930	1930	1930	1930	277
323	20241115	145800	980299981	1930	1930	1930	1930	23
324	20241115	145700	980255591	1931	1928	1931	1928	42
325	20241115	145600	980174492	1928	1928	1928	1928	340
326	20241115	145500	979518972	1928	1928	1928	1928	0
327	20241115	145400	979518972	1928	1932	1932	1928	63
328	20241115	145300	979397260	1932	1932	1932	1932	0
329	20241115	145200	979397260	1932	1932	1932	1932	25
330	20241115	145100	979348960	1927	1927	1927	1927	0
331	20241115	145000	979348960	1927	1932	1932	1927	327
332	20241115	144900	978717201	1932	1933	1933	1932	868
333	20241115	144800	977040201	1938	1938	1938	1938	0
334	20241115	144700	977040201	1938	1938	1938	1938	2
335	20241115	144600	977036325	1939	1932	1939	1932	241
336	20241115	144500	976570706	1939	1934	1939	1934	450
337	20241115	144400	975700401	1939	1934	1939	1934	161
338	20241115	144300	975388527	1939	1939	1939	1939	4
339	20241115	144200	975380771	1939	1939	1939	1939	1
340	20241115	144100	975378832	1932	1932	1932	1932	0
341	20241115	144000	975378832	1932	1932	1932	1932	0
342	20241115	143900	975378832	1932	1936	1936	1932	1100
343	20241115	143800	973251632	1936	1936	1936	1936	0
344	20241115	143700	973251632	1936	1936	1936	1936	0
345	20241115	143600	973251632	1936	1936	1936	1936	422
346	20241115	143500	972434640	1936	1940	1940	1936	528
347	20241115	143400	971411928	1940	1940	1940	1940	0
348	20241115	143300	971411928	1940	1940	1940	1940	0
349	20241115	143200	971411928	1940	1940	1940	1940	319
350	20241115	143100	970793068	1940	1940	1940	1940	1
351	20241115	143000	970791128	1941	1941	1941	1941	10
352	20241115	142900	970771718	1946	1940	1946	1940	727
353	20241115	142800	969360196	1935	1932	1935	1932	936
354	20241115	142700	967549839	1932	1932	1932	1932	2
355	20241115	142600	967545975	1932	1932	1932	1932	9
356	20241115	142500	967528587	1932	1932	1932	1932	0
357	20241115	142400	967528587	1932	1932	1932	1932	272
358	20241115	142300	967003083	1926	1929	1929	1924	3450
359	20241115	142200	960352864	1934	1934	1934	1933	880
360	20241115	142100	958651546	1934	1935	1935	1934	1157
361	20241115	142000	956413343	1935	1935	1935	1935	1
362	20241115	141900	956411408	1935	1935	1935	1935	0
363	20241115	141800	956411408	1935	1938	1938	1935	2067
364	20241115	141700	952411225	1938	1938	1938	1938	65
365	20241115	141600	952285255	1938	1938	1938	1938	272
366	20241115	141500	951758119	1947	1948	1948	1947	514
367	20241115	141400	950756853	1948	1947	1949	1947	97
368	20241115	141300	950567833	1950	1949	1950	1949	1000
369	20241115	141200	948618456	1937	1940	1950	1937	1037
370	20241115	141100	946603295	1940	1940	1940	1939	373
371	20241115	141000	945879678	1940	1940	1940	1934	409
372	20241115	140900	945086259	1940	1935	1941	1935	1901
373	20241115	140800	941404391	1935	1933	1935	1933	20
374	20241115	140700	941365695	1935	1935	1935	1935	1
375	20241115	140600	941363760	1933	1935	1935	1933	42
376	20241115	140500	941282514	1935	1929	1935	1929	1388
377	20241115	140400	938603142	1929	1925	1929	1925	247
378	20241115	140300	938126910	1925	1925	1925	1925	1
379	20241115	140200	938124985	1925	1924	1925	1924	6
380	20241115	140100	938113440	1928	1928	1928	1928	20
381	20241115	140000	938074880	1928	1928	1928	1928	565
382	20241115	135900	936985560	1929	1929	1929	1929	190
383	20241115	135800	936619050	1924	1924	1928	1924	938
384	20241115	135700	934812334	1924	1924	1924	1924	7
385	20241115	135600	934798866	1924	1924	1924	1924	3
386	20241115	135500	934793094	1929	1928	1929	1928	3
387	20241115	135400	934787309	1924	1920	1924	1920	1675
388	20241115	135300	931567728	1920	1918	1920	1918	1281
389	20241115	135200	929110676	1918	1918	1918	1918	0
390	20241115	135100	929110676	1918	1918	1918	1918	10
391	20241115	135000	929091496	1918	1918	1918	1917	109
392	20241115	134900	928882435	1908	1908	1908	1908	0
393	20241115	134800	928882435	1908	1908	1908	1908	756
394	20241115	134700	927439987	1908	1908	1908	1908	0
395	20241115	134600	927439987	1908	1910	1910	1908	2562
396	20241115	134500	922550053	1910	1911	1911	1910	249
397	20241115	134400	922074462	1908	1908	1908	1908	0
398	20241115	134300	922074462	1908	1911	1911	1908	1933
399	20241115	134200	918381633	1911	1917	1917	1911	11
400	20241115	134100	918360552	1910	1910	1910	1910	0
401	20241115	134000	918360552	1910	1910	1910	1910	0
402	20241115	133900	918360552	1910	1910	1910	1910	10
403	20241115	133800	918341452	1910	1910	1910	1910	441
404	20241115	133700	917499142	1910	1910	1920	1910	410
405	20241115	133600	916715942	1911	1911	1911	1911	100
406	20241115	133500	916524842	1911	1911	1911	1910	2843
407	20241115	133400	911092460	1911	1914	1914	1911	2196
408	20241115	133300	906891779	1915	1915	1915	1915	742
409	20241115	133200	905470849	1915	1915	1915	1915	0
410	20241115	133100	905470849	1915	1915	1915	1915	5
411	20241115	133000	905461274	1915	1915	1915	1915	100
412	20241115	132900	905269774	1915	1914	1915	1913	1055
413	20241115	132800	903250477	1914	1915	1915	1914	28
414	20241115	132700	903196861	1915	1916	1916	1915	1150
415	20241115	132600	900994561	1916	1916	1916	1916	165
416	20241115	132500	900678421	1916	1916	1916	1916	1108
417	20241115	132400	898555493	1919	1919	1919	1919	21
418	20241115	132300	898515194	1919	1916	1919	1916	32
419	20241115	132200	898453855	1920	1920	1920	1920	100
420	20241115	132100	898261855	1921	1921	1921	1921	0
421	20241115	132000	898261855	1921	1921	1921	1921	0
422	20241115	131900	898261855	1921	1921	1922	1921	291
423	20241115	131800	897702756	1920	1918	1921	1918	106
424	20241115	131700	897499432	1922	1918	1922	1918	101
425	20241115	131600	897305710	1918	1920	1922	1912	6392
426	20241115	131500	885062957	1923	1921	1923	1920	387
427	20241115	131400	884319511	1922	1922	1922	1922	42
428	20241115	131300	884238787	1922	1928	1928	1922	2560
429	20241115	131200	879318311	1929	1929	1929	1929	3
430	20241115	131100	879312524	1929	1929	1929	1929	100
431	20241115	131000	879119624	1929	1929	1929	1929	20
432	20241115	130900	879081044	1920	1920	1920	1920	0
433	20241115	130800	879081044	1920	1920	1920	1920	10
434	20241115	130700	879061844	1920	1924	1924	1920	118
435	20241115	130600	878835170	1925	1925	1925	1925	101
436	20241115	130500	878640745	1929	1926	1929	1925	54
437	20241115	130400	878536637	1926	1926	1926	1926	571
438	20241115	130300	877436891	1926	1927	1927	1923	2287
439	20241115	130200	873032635	1927	1929	1929	1927	486
440	20241115	130100	872095892	1929	1929	1929	1928	393
441	20241115	130000	871338075	1930	1930	1930	1930	88
442	20241115	125900	871168235	1929	1930	1930	1929	101
443	20241115	125800	870973306	1930	1930	1930	1930	25
444	20241115	125700	870925056	1930	1929	1930	1928	550
445	20241115	125600	869864160	1930	1930	1930	1930	2
446	20241115	125500	869860300	1930	1930	1930	1927	16
447	20241115	125400	869829432	1927	1930	1930	1927	11
448	20241115	125300	869808220	1930	1928	1930	1928	561
449	20241115	125200	868726472	1928	1929	1929	1928	388
450	20241115	125100	867978112	1929	1930	1930	1929	14
451	20241115	125000	867951098	1930	1925	1930	1925	443
452	20241115	124900	867098283	1925	1926	1926	1924	775
453	20241115	124800	865606510	1925	1929	1929	1925	187
454	20241115	124700	865246501	1926	1929	1929	1925	1877
455	20241115	124600	861631683	1930	1930	1930	1930	44
456	20241115	124500	861546763	1930	1930	1930	1930	381
457	20241115	124400	860811433	1931	1931	1931	1931	400
458	20241115	124300	860039033	1938	1935	1938	1931	465
459	20241115	124200	859139760	1935	1935	1935	1935	0
460	20241115	124100	859139760	1935	1935	1935	1935	72
461	20241115	124000	859000440	1935	1935	1935	1935	129
462	20241115	123900	858750825	1935	1932	1935	1932	223
463	20241115	123800	858319983	1932	1931	1932	1931	1170
464	20241115	123700	856059774	1931	1931	1931	1931	2
465	20241115	123600	856055912	1931	1931	1931	1931	0
466	20241115	123500	856055912	1931	1930	1931	1930	797
467	20241115	123400	854516987	1930	1930	1930	1930	1091
468	20241115	123300	852411357	1930	1931	1931	1930	1907
469	20241115	123200	848729174	1931	1931	1931	1931	0
470	20241115	123100	848729174	1931	1931	1931	1931	39
471	20241115	123000	848653865	1931	1931	1931	1931	506
472	20241115	122900	847676779	1932	1932	1932	1932	10
473	20241115	122800	847657459	1932	1929	1932	1921	1907
474	20241115	122700	843973287	1929	1920	1929	1920	1207
475	20241115	122600	841646712	1920	1920	1920	1920	140
476	20241115	122500	841377912	1920	1916	1920	1916	7409
477	20241115	122400	827176210	1916	1916	1916	1916	572
478	20241115	122300	826080258	1915	1915	1916	1915	607
479	20241115	122200	824917348	1915	1916	1918	1915	83
480	20241115	122100	824758327	1915	1910	1915	1910	1172
481	20241115	122000	822518572	1910	1910	1910	1909	71
482	20241115	121900	822382967	1909	1905	1909	1905	996
483	20241115	121800	820485255	1905	1905	1905	1905	2091
484	20241115	121700	816501900	1905	1905	1905	1905	100
485	20241115	121600	816311400	1905	1909	1909	1905	7104
486	20241115	121500	802749872	1909	1901	1909	1901	6527
487	20241115	121400	790321460	1901	1894	1901	1889	5666
488	20241115	121300	779566147	1894	1894	1894	1894	10
489	20241115	121200	779547207	1894	1894	1894	1894	0
490	20241115	121100	779547207	1894	1894	1894	1894	5
491	20241115	121000	779537737	1894	1894	1894	1891	762
492	20241115	120900	778096756	1894	1894	1894	1894	17
493	20241115	120800	778064558	1891	1891	1891	1889	4516
494	20241115	120700	769531543	1891	1891	1891	1891	3
495	20241115	120600	769525870	1891	1891	1894	1891	70
496	20241115	120500	769393497	1891	1891	1891	1891	225
497	20241115	120400	768968022	1890	1890	1890	1890	10
498	20241115	120300	768949122	1890	1890	1890	1890	110
499	20241115	120200	768741222	1890	1890	1890	1890	113
500	20241115	120100	768527652	1889	1891	1891	1889	1252
501	20241115	120000	766161534	1894	1894	1894	1894	0
502	20241115	115900	766161534	1894	1889	1894	1889	323
503	20241115	115800	765549787	1889	1890	1890	1889	1768
504	20241115	115700	762209203	1895	1895	1895	1895	85
505	20241115	115600	762048128	1895	1891	1895	1890	577
506	20241115	115500	760956272	1891	1891	1891	1891	114
507	20241115	115400	760740698	1891	1895	1895	1891	1528
508	20241115	115300	757849474	1895	1895	1895	1894	40
509	20241115	115200	757773678	1897	1894	1897	1894	394
510	20241115	115100	757026533	1891	1894	1894	1891	164
511	20241115	115000	756716346	1892	1894	1894	1892	27
512	20241115	114900	756665248	1893	1894	1894	1893	44
513	20241115	114800	756581955	1891	1891	1891	1891	10
514	20241115	114700	756563045	1891	1891	1891	1891	0
515	20241115	114600	756563045	1891	1892	1893	1891	572
516	20241115	114500	755480404	1892	1892	1892	1892	21
517	20241115	114400	755440672	1892	1891	1892	1891	200
518	20241115	114300	755062471	1891	1891	1891	1891	0
519	20241115	114200	755062471	1891	1891	1891	1891	281
520	20241115	114100	754531100	1891	1891	1891	1891	103
521	20241115	114000	754336327	1891	1891	1891	1890	84
522	20241115	113900	754177533	1889	1889	1889	1889	72
523	20241115	113800	754041525	1891	1890	1891	1890	953
524	20241115	113700	752240353	1890	1890	1890	1890	980
525	20241115	113600	750388153	1890	1888	1890	1888	498
526	20241115	113500	749447427	1888	1888	1888	1888	1
527	20241115	113400	749445539	1888	1888	1888	1888	34
528	20241115	113300	749381347	1889	1889	1889	1889	10
529	20241115	113200	749362457	1888	1888	1888	1888	136
530	20241115	113100	749105689	1888	1888	1889	1888	1290
531	20241115	113000	746670069	1888	1888	1888	1888	1589
532	20241115	112900	743670037	1888	1888	1888	1888	300
533	20241115	112800	743103637	1888	1884	1888	1884	1239
534	20241115	112700	740767178	1885	1884	1885	1884	232
535	20241115	112600	740329990	1884	1884	1884	1884	95
536	20241115	112500	740151010	1882	1885	1885	1882	76
537	20241115	112400	740007816	1885	1885	1885	1885	50
538	20241115	112300	739913566	1885	1885	1885	1885	1
539	20241115	112200	739911681	1886	1886	1886	1886	1
540	20241115	112100	739909795	1886	1886	1886	1886	3130
541	20241115	112000	734006615	1885	1885	1885	1885	2
542	20241115	111900	734002845	1888	1888	1888	1888	1
543	20241115	111800	734000957	1875	1876	1876	1875	3315
544	20241115	111700	727785242	1875	1885	1885	1875	8282
545	20241115	111600	712252123	1885	1885	1885	1885	146
546	20241115	111500	711976913	1885	1885	1885	1885	10
547	20241115	111400	711958063	1885	1877	1885	1877	46
548	20241115	111300	711871433	1877	1878	1878	1875	6762
549	20241115	111200	699186912	1877	1877	1877	1877	0
550	20241115	111100	699186912	1877	1878	1878	1877	1862
551	20241115	111000	695691386	1878	1878	1878	1878	1760
552	20241115	110900	692386106	1877	1877	1877	1876	437
553	20241115	110800	691565859	1876	1876	1876	1876	0
554	20241115	110700	691565859	1876	1876	1876	1876	500
555	20241115	110600	690627859	1876	1886	1886	1876	2603
556	20241115	110500	685742981	1876	1881	1881	1876	200
557	20241115	110400	685367285	1886	1886	1886	1886	50
558	20241115	110300	685272985	1886	1886	1886	1885	68
559	20241115	110200	685144748	1891	1887	1891	1886	162
560	20241115	110100	684839111	1887	1891	1891	1887	966
561	20241115	110000	683013829	1891	1891	1891	1891	40
562	20241115	105900	682938189	1890	1890	1890	1890	44
563	20241115	105800	682855029	1889	1890	1890	1889	502
564	20241115	105700	681906337	1891	1893	1893	1891	37
565	20241115	105600	681836344	1892	1892	1893	1892	342
566	20241115	105500	681189090	1892	1894	1894	1892	30
567	20241115	105400	681132300	1895	1887	1895	1887	1703
568	20241115	105300	677914849	1887	1888	1888	1886	4285
569	20241115	105200	669832972	1888	1888	1888	1888	1
570	20241115	105100	669831084	1889	1889	1889	1889	753
571	20241115	105000	668408667	1889	1888	1889	1888	11
572	20241115	104900	668387889	1890	1889	1890	1868	5499
573	20241115	104800	658062419	1890	1888	1890	1888	9
574	20241115	104700	658045413	1890	1890	1890	1890	1198
575	20241115	104600	655781193	1890	1890	1890	1889	72
576	20241115	104500	655645123	1890	1880	1890	1880	6343
577	20241115	104400	643690803	1883	1881	1883	1881	2314
578	20241115	104300	639337013	1882	1881	1882	1881	179
579	20241115	104200	639000214	1880	1880	1882	1880	1651
580	20241115	104100	635895960	1882	1880	1882	1880	2147
581	20241115	104000	631857862	1881	1881	1881	1881	0
582	20241115	103900	631857862	1881	1881	1881	1881	1
583	20241115	103800	631855981	1881	1876	1881	1876	17
584	20241115	103700	631824054	1880	1880	1882	1879	641
585	20241115	103600	630618594	1880	1875	1880	1875	113
586	20241115	103500	630406514	1880	1880	1881	1880	960
587	20241115	103400	628601713	1880	1883	1883	1880	12
588	20241115	103300	628579150	1875	1871	1875	1870	1070
589	20241115	103200	626573802	1870	1871	1871	1870	622
590	20241115	103100	625410060	1872	1872	1872	1872	2
591	20241115	103000	625406316	1872	1872	1872	1871	53
592	20241115	102900	625307133	1872	1873	1873	1872	331
593	20241115	102800	624687404	1873	1873	1873	1873	111
594	20241115	102700	624479501	1872	1873	1873	1872	130
595	20241115	102600	624236125	1873	1884	1884	1873	85
596	20241115	102500	624075996	1884	1884	1884	1884	511
597	20241115	102400	623113272	1884	1872	1885	1872	1668
598	20241115	102300	619970782	1885	1872	1885	1871	12645
599	20241115	102200	596276748	1872	1871	1872	1864	1855
600	20241115	102100	592812461	1872	1871	1872	1871	60
601	20241115	102000	592700193	1872	1872	1872	1872	50
602	20241115	101900	592606593	1872	1871	1872	1871	7235
603	20241115	101800	579063273	1868	1872	1872	1868	38
604	20241115	101700	578992241	1868	1868	1868	1868	0
605	20241115	101600	578992241	1868	1870	1870	1868	1731
606	20241115	101500	575758684	1869	1869	1869	1869	0
607	20241115	101400	575758684	1869	1868	1869	1868	818
608	20241115	101300	574230656	1868	1868	1868	1868	403
609	20241115	101200	573477852	1867	1870	1870	1867	1793
610	20241115	101100	570126595	1870	1870	1875	1870	1827
611	20241115	101000	566709457	1875	1875	1875	1875	59
612	20241115	100900	566598832	1870	1870	1872	1866	3125
613	20241115	100800	560759050	1870	1870	1870	1870	329
614	20241115	100700	560143820	1871	1867	1872	1867	1023
615	20241115	100600	558228791	1875	1875	1875	1875	61
616	20241115	100500	558114416	1875	1875	1876	1862	1339
617	20241115	100400	555603154	1875	1870	1875	1870	125
618	20241115	100300	555369394	1875	1873	1875	1861	1946
619	20241115	100200	551733615	1873	1873	1873	1873	30
620	20241115	100100	551677425	1873	1861	1873	1861	392
621	20241115	100000	550947877	1861	1864	1864	1861	4741
622	20241115	095900	542119139	1862	1866	1868	1862	2033
623	20241115	095800	538329083	1866	1866	1866	1865	226
624	20241115	095700	537907383	1874	1869	1874	1863	2352
625	20241115	095600	533516818	1863	1864	1864	1863	1040
626	20241115	095500	531578698	1863	1871	1874	1863	5069
627	20241115	095400	522125557	1874	1875	1875	1874	1008
628	20241115	095300	520236557	1876	1877	1877	1876	925
629	20241115	095200	518500376	1876	1876	1876	1876	2
630	20241115	095100	518496624	1876	1876	1876	1876	0
631	20241115	095000	518496624	1876	1878	1878	1876	600
632	20241115	094900	517370824	1878	1878	1878	1878	360
633	20241115	094800	516694744	1878	1876	1878	1867	533
634	20241115	094700	515696659	1876	1863	1876	1863	7407
635	20241115	094600	501819840	1875	1875	1875	1875	10
636	20241115	094500	501801090	1876	1877	1877	1862	511
637	20241115	094400	500847718	1877	1870	1878	1861	150
638	20241115	094300	500568015	1870	1869	1878	1869	1359
639	20241115	094200	498026663	1869	1866	1869	1866	3728
640	20241115	094100	491070017	1866	1867	1867	1866	2185
641	20241115	094000	486991137	1856	1859	1859	1855	7749
642	20241115	093900	472612764	1856	1856	1856	1856	2
643	20241115	093800	472609052	1856	1870	1870	1856	12448
644	20241115	093700	449403174	1870	1874	1884	1870	2123
645	20241115	093600	445414549	1874	1879	1879	1874	1528
646	20241115	093500	442549149	1884	1884	1884	1884	0
647	20241115	093400	442549149	1884	1882	1884	1878	2519
648	20241115	093300	437812165	1885	1885	1885	1882	1185
649	20241115	093200	435578872	1887	1884	1887	1884	1564
650	20241115	093100	432628730	1885	1885	1885	1885	200
651	20241115	093000	432251730	1885	1880	1885	1880	2334
652	20241115	092900	427855835	1883	1885	1885	1880	18175
653	20241115	092800	393614114	1884	1885	1893	1884	20784
654	20241115	092700	354436868	1884	1887	1887	1884	91
655	20241115	092600	354265390	1885	1885	1885	1885	500
656	20241115	092500	353322890	1885	1885	1885	1885	718
657	20241115	092400	351969460	1885	1888	1888	1885	103
658	20241115	092300	351775119	1885	1900	1900	1885	4871
659	20241115	092200	342539499	1901	1901	1901	1900	2948
660	20241115	092100	336937669	1900	1901	1909	1900	3427
661	20241115	092000	330423264	1900	1891	1906	1891	11675
662	20241115	091900	308284999	1885	1886	1886	1885	1127
663	20241115	091800	306159712	1885	1894	1894	1885	975
664	20241115	091700	304314646	1894	1894	1894	1884	899
665	20241115	091600	302618291	1894	1894	1894	1885	776
666	20241115	091500	301150644	1894	1891	1895	1883	832
667	20241115	091400	299574772	1896	1881	1896	1865	7464
668	20241115	091300	285505182	1882	1883	1883	1870	1517
669	20241115	091200	282656623	1883	1860	1883	1859	16964
670	20241115	091100	250970193	1860	1856	1860	1854	2511
671	20241115	091000	246301586	1854	1857	1858	1853	10575
672	20241115	090900	226679934	1858	1865	1865	1856	13460
673	20241115	090800	201671258	1875	1872	1875	1865	25132
674	20241115	090700	154674042	1870	1873	1873	1869	2473
675	20241115	090600	150049017	1873	1858	1873	1858	1867
676	20241115	090500	146566916	1858	1857	1862	1856	4734
677	20241115	090400	137771823	1857	1860	1862	1857	3975
678	20241115	090300	130387116	1861	1862	1884	1861	885
679	20241115	090200	128735874	1862	1874	1889	1853	33901
680	20241115	090100	65277860	1880	1899	1899	1873	2575
681	20241115	090000	60420518	1899	1890	1918	1890	31944