KissMeData/065570/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	194100	101390533	1916	1916	1916	1916	3159
3	20241120	194000	101390533	1916	1916	1916	1916	0
4	20241120	193900	101390533	1916	1916	1916	1916	0
5	20241120	193800	101390533	1916	1916	1916	1916	0
6	20241120	193700	101390533	1916	1916	1916	1916	0
7	20241120	193600	101390533	1916	1916	1916	1916	0
8	20241120	193500	101390533	1916	1916	1916	1916	0
9	20241120	193400	101390533	1916	1916	1916	1916	0
10	20241120	193300	101390533	1916	1916	1916	1916	0
11	20241120	193200	101390533	1916	1916	1916	1916	0
12	20241120	193100	101390533	1916	1916	1916	1916	0
13	20241120	193000	101390533	1916	1916	1916	1916	0
14	20241120	192900	101390533	1916	1916	1916	1916	0
15	20241120	192800	101390533	1916	1916	1916	1916	0
16	20241120	192700	101390533	1916	1916	1916	1916	0
17	20241120	192600	101390533	1916	1916	1916	1916	0
18	20241120	192500	101390533	1916	1916	1916	1916	0
19	20241120	192400	101390533	1916	1916	1916	1916	0
20	20241120	192300	101390533	1916	1916	1916	1916	0
21	20241120	192200	101390533	1916	1916	1916	1916	0
22	20241120	192100	101390533	1916	1916	1916	1916	0
23	20241120	192000	101390533	1916	1916	1916	1916	0
24	20241120	191900	101390533	1916	1916	1916	1916	0
25	20241120	191800	101390533	1916	1916	1916	1916	0
26	20241120	191700	101390533	1916	1916	1916	1916	0
27	20241120	191600	101390533	1916	1916	1916	1916	0
28	20241120	191500	101390533	1916	1916	1916	1916	0
29	20241120	191400	101390533	1916	1916	1916	1916	0
30	20241120	191300	101390533	1916	1916	1916	1916	0
31	20241120	191200	101390533	1916	1916	1916	1916	0
32	20241120	191100	101390533	1916	1916	1916	1916	3159
33	20241120	191000	101390533	1916	1916	1916	1916	0
34	20241120	190900	101390533	1916	1916	1916	1916	0
35	20241120	190800	101390533	1916	1916	1916	1916	0
36	20241120	190700	101390533	1916	1916	1916	1916	0
37	20241120	190600	101390533	1916	1916	1916	1916	0
38	20241120	190500	101390533	1916	1916	1916	1916	0
39	20241120	190400	101390533	1916	1916	1916	1916	0
40	20241120	190300	101390533	1916	1916	1916	1916	0
41	20241120	190200	101390533	1916	1916	1916	1916	0
42	20241120	190100	101390533	1916	1916	1916	1916	0
43	20241120	190000	101390533	1916	1916	1916	1916	0
44	20241120	185900	101390533	1916	1916	1916	1916	0
45	20241120	185800	101390533	1916	1916	1916	1916	0
46	20241120	185700	101390533	1916	1916	1916	1916	0
47	20241120	185600	101390533	1916	1916	1916	1916	0
48	20241120	185500	101390533	1916	1916	1916	1916	0
49	20241120	185400	101390533	1916	1916	1916	1916	0
50	20241120	185300	101390533	1916	1916	1916	1916	0
51	20241120	185200	101390533	1916	1916	1916	1916	0
52	20241120	185100	101390533	1916	1916	1916	1916	0
53	20241120	185000	101390533	1916	1916	1916	1916	0
54	20241120	184900	101390533	1916	1916	1916	1916	0
55	20241120	184800	101390533	1916	1916	1916	1916	0
56	20241120	184700	101390533	1916	1916	1916	1916	0
57	20241120	184600	101390533	1916	1916	1916	1916	0
58	20241120	184500	101390533	1916	1916	1916	1916	0
59	20241120	184400	101390533	1916	1916	1916	1916	0
60	20241120	184300	101390533	1916	1916	1916	1916	0
61	20241120	184200	101390533	1916	1916	1916	1916	0
62	20241120	184100	101390533	1916	1916	1916	1916	3159
63	20241120	184000	101390533	1916	1916	1916	1916	0
64	20241120	183900	101390533	1916	1916	1916	1916	0
65	20241120	183800	101390533	1916	1916	1916	1916	0
66	20241120	183700	101390533	1916	1916	1916	1916	0
67	20241120	183600	101390533	1916	1916	1916	1916	0
68	20241120	183500	101390533	1916	1916	1916	1916	0
69	20241120	183400	101390533	1916	1916	1916	1916	0
70	20241120	183300	101390533	1916	1916	1916	1916	0
71	20241120	183200	101390533	1916	1916	1916	1916	0
72	20241120	183100	101390533	1916	1916	1916	1916	0
73	20241120	183000	101390533	1916	1916	1916	1916	0
74	20241120	182900	101390533	1916	1916	1916	1916	0
75	20241120	182800	101390533	1916	1916	1916	1916	0
76	20241120	182700	101390533	1916	1916	1916	1916	0
77	20241120	182600	101390533	1916	1916	1916	1916	0
78	20241120	182500	101390533	1916	1916	1916	1916	0
79	20241120	182400	101390533	1916	1916	1916	1916	0
80	20241120	182300	101390533	1916	1916	1916	1916	0
81	20241120	182200	101390533	1916	1916	1916	1916	0
82	20241120	182100	101390533	1916	1916	1916	1916	0
83	20241120	182000	101390533	1916	1916	1916	1916	0
84	20241120	181900	101390533	1916	1916	1916	1916	0
85	20241120	181800	101390533	1916	1916	1916	1916	0
86	20241120	181700	101390533	1916	1916	1916	1916	0
87	20241120	181600	101390533	1916	1916	1916	1916	0
88	20241120	181500	101390533	1916	1916	1916	1916	0
89	20241120	181400	101390533	1916	1916	1916	1916	0
90	20241120	181300	101390533	1916	1916	1916	1916	0
91	20241120	181200	101390533	1916	1916	1916	1916	0
92	20241120	181100	101390533	1916	1916	1916	1916	3159
93	20241120	181000	101390533	1916	1916	1916	1916	0
94	20241120	180900	101390533	1916	1916	1916	1916	0
95	20241120	180800	101390533	1916	1916	1916	1916	0
96	20241120	180700	101390533	1916	1916	1916	1916	0
97	20241120	180600	101390533	1916	1916	1916	1916	0
98	20241120	180500	101390533	1916	1916	1916	1916	0
99	20241120	180400	101390533	1916	1916	1916	1916	0
100	20241120	180300	101390533	1916	1916	1916	1916	0
101	20241120	180200	101390533	1916	1916	1916	1916	0
102	20241120	180100	101390533	1916	1916	1916	1916	0
103	20241120	180000	101390533	1916	1916	1916	1916	0
104	20241120	175900	101390533	1916	1916	1916	1916	0
105	20241120	175800	101390533	1916	1916	1916	1916	0
106	20241120	175700	101390533	1916	1916	1916	1916	0
107	20241120	175600	101390533	1916	1916	1916	1916	0
108	20241120	175500	101390533	1916	1916	1916	1916	0
109	20241120	175400	101390533	1916	1916	1916	1916	0
110	20241120	175300	101390533	1916	1916	1916	1916	0
111	20241120	175200	101390533	1916	1916	1916	1916	0
112	20241120	175100	101390533	1916	1916	1916	1916	0
113	20241120	175000	101390533	1916	1916	1916	1916	0
114	20241120	174900	101390533	1916	1916	1916	1916	0
115	20241120	174800	101390533	1916	1916	1916	1916	0
116	20241120	174700	101390533	1916	1916	1916	1916	0
117	20241120	174600	101390533	1916	1916	1916	1916	0
118	20241120	174500	101390533	1916	1916	1916	1916	0
119	20241120	174400	101390533	1916	1916	1916	1916	0
120	20241120	174300	101390533	1916	1916	1916	1916	0
121	20241120	174200	101390533	1916	1916	1916	1916	0
122	20241120	174100	101390533	1916	1916	1916	1916	3159
123	20241120	174000	101390533	1916	1916	1916	1916	0
124	20241120	173900	101390533	1916	1916	1916	1916	0
125	20241120	173800	101390533	1916	1916	1916	1916	0
126	20241120	173700	101390533	1916	1916	1916	1916	0
127	20241120	173600	101390533	1916	1916	1916	1916	0
128	20241120	173500	101390533	1916	1916	1916	1916	0
129	20241120	173400	101390533	1916	1916	1916	1916	0
130	20241120	173300	101390533	1916	1916	1916	1916	0
131	20241120	173200	101390533	1916	1916	1916	1916	0
132	20241120	173100	101390533	1916	1916	1916	1916	0
133	20241120	173000	101390533	1916	1916	1916	1916	0
134	20241120	172900	101390533	1916	1916	1916	1916	0
135	20241120	172800	101390533	1916	1916	1916	1916	0
136	20241120	172700	101390533	1916	1916	1916	1916	0
137	20241120	172600	101390533	1916	1916	1916	1916	0
138	20241120	172500	101390533	1916	1916	1916	1916	0
139	20241120	172400	101390533	1916	1916	1916	1916	0
140	20241120	172300	101390533	1916	1916	1916	1916	0
141	20241120	172200	101390533	1916	1916	1916	1916	0
142	20241120	172100	101390533	1916	1916	1916	1916	0
143	20241120	172000	101390533	1916	1916	1916	1916	0
144	20241120	171900	101390533	1916	1916	1916	1916	0
145	20241120	171800	101390533	1916	1916	1916	1916	0
146	20241120	171700	101390533	1916	1916	1916	1916	0
147	20241120	171600	101390533	1916	1916	1916	1916	0
148	20241120	171500	101390533	1916	1916	1916	1916	0
149	20241120	171400	101390533	1916	1916	1916	1916	0
150	20241120	171300	101390533	1916	1916	1916	1916	0
151	20241120	171200	101390533	1916	1916	1916	1916	0
152	20241120	171100	101390533	1916	1916	1916	1916	3159
153	20241120	171000	101390533	1916	1916	1916	1916	0
154	20241120	170900	101390533	1916	1916	1916	1916	0
155	20241120	170800	101390533	1916	1916	1916	1916	0
156	20241120	170700	101390533	1916	1916	1916	1916	0
157	20241120	170600	101390533	1916	1916	1916	1916	0
158	20241120	170500	101390533	1916	1916	1916	1916	0
159	20241120	170400	101390533	1916	1916	1916	1916	0
160	20241120	170300	101390533	1916	1916	1916	1916	0
161	20241120	170200	101390533	1916	1916	1916	1916	0
162	20241120	170100	101390533	1916	1916	1916	1916	0
163	20241120	170000	101390533	1916	1916	1916	1916	0
164	20241120	165900	101390533	1916	1916	1916	1916	0
165	20241120	165800	101390533	1916	1916	1916	1916	0
166	20241120	165700	101390533	1916	1916	1916	1916	0
167	20241120	165600	101390533	1916	1916	1916	1916	0
168	20241120	165500	101390533	1916	1916	1916	1916	0
169	20241120	165400	101390533	1916	1916	1916	1916	0
170	20241120	165300	101390533	1916	1916	1916	1916	0
171	20241120	165200	101390533	1916	1916	1916	1916	0
172	20241120	165100	101390533	1916	1916	1916	1916	0
173	20241120	165000	101390533	1916	1916	1916	1916	0
174	20241120	164900	101390533	1916	1916	1916	1916	0
175	20241120	164800	101390533	1916	1916	1916	1916	0
176	20241120	164700	101390533	1916	1916	1916	1916	0
177	20241120	164600	101390533	1916	1916	1916	1916	0
178	20241120	164500	101390533	1916	1916	1916	1916	0
179	20241120	164400	101390533	1916	1916	1916	1916	0
180	20241120	164300	101390533	1916	1916	1916	1916	0
181	20241120	164200	101390533	1916	1916	1916	1916	0
182	20241120	164100	101390533	1916	1916	1916	1916	3159
183	20241120	164000	101390533	1916	1916	1916	1916	0
184	20241120	163900	101390533	1916	1916	1916	1916	0
185	20241120	163800	101390533	1916	1916	1916	1916	0
186	20241120	163700	101390533	1916	1916	1916	1916	0
187	20241120	163600	101390533	1916	1916	1916	1916	0
188	20241120	163500	101390533	1916	1916	1916	1916	0
189	20241120	163400	101390533	1916	1916	1916	1916	0
190	20241120	163300	101390533	1916	1916	1916	1916	0
191	20241120	163200	101390533	1916	1916	1916	1916	0
192	20241120	163100	101390533	1916	1916	1916	1916	0
193	20241120	163000	101390533	1916	1916	1916	1916	0
194	20241120	162900	101390533	1916	1916	1916	1916	0
195	20241120	162800	101390533	1916	1916	1916	1916	0
196	20241120	162700	101390533	1916	1916	1916	1916	0
197	20241120	162600	101390533	1916	1916	1916	1916	0
198	20241120	162500	101390533	1916	1916	1916	1916	0
199	20241120	162400	101390533	1916	1916	1916	1916	0
200	20241120	162300	101390533	1916	1916	1916	1916	0
201	20241120	162200	101390533	1916	1916	1916	1916	0
202	20241120	162100	101390533	1916	1916	1916	1916	0
203	20241120	162000	101390533	1916	1916	1916	1916	0
204	20241120	161900	101390533	1916	1916	1916	1916	0
205	20241120	161800	101390533	1916	1916	1916	1916	0
206	20241120	161700	101390533	1916	1916	1916	1916	0
207	20241120	161600	101390533	1916	1916	1916	1916	0
208	20241120	161500	101390533	1916	1916	1916	1916	0
209	20241120	161400	101390533	1916	1916	1916	1916	0
210	20241120	161300	101390533	1916	1916	1916	1916	0
211	20241120	161200	101390533	1916	1916	1916	1916	0
212	20241120	161100	101390533	1916	1916	1916	1916	3159
213	20241120	161000	101390533	1916	1916	1916	1916	0
214	20241120	160900	101390533	1916	1916	1916	1916	0
215	20241120	160800	101390533	1916	1916	1916	1916	0
216	20241120	160700	101390533	1916	1916	1916	1916	0
217	20241120	160600	101390533	1916	1916	1916	1916	0
218	20241120	160500	101390533	1916	1916	1916	1916	0
219	20241120	160400	101390533	1916	1916	1916	1916	0
220	20241120	160300	101390533	1916	1916	1916	1916	0
221	20241120	160200	101390533	1916	1916	1916	1916	0
222	20241120	160100	101390533	1916	1916	1916	1916	0
223	20241120	160000	101390533	1916	1916	1916	1916	0
224	20241120	155900	101390533	1916	1916	1916	1916	0
225	20241120	155800	101390533	1916	1916	1916	1916	0
226	20241120	155700	101390533	1916	1916	1916	1916	0
227	20241120	155600	101390533	1916	1916	1916	1916	0
228	20241120	155500	101390533	1916	1916	1916	1916	0
229	20241120	155400	101390533	1916	1916	1916	1916	0
230	20241120	155300	101390533	1916	1916	1916	1916	0
231	20241120	155200	101390533	1916	1916	1916	1916	0
232	20241120	155100	101390533	1916	1916	1916	1916	0
233	20241120	155000	101390533	1916	1916	1916	1916	0
234	20241120	154900	101390533	1916	1916	1916	1916	0
235	20241120	154800	101390533	1916	1916	1916	1916	0
236	20241120	154700	101390533	1916	1916	1916	1916	0
237	20241120	154600	101390533	1916	1916	1916	1916	0
238	20241120	154500	101390533	1916	1916	1916	1916	0
239	20241120	154400	101390533	1916	1916	1916	1916	0
240	20241120	154300	101390533	1916	1916	1916	1916	0
241	20241120	154200	101390533	1916	1916	1916	1916	0
242	20241120	154100	101390533	1916	1916	1916	1916	3159
243	20241120	154000	101390533	1916	1916	1916	1916	0
244	20241120	153900	101390533	1916	1916	1916	1916	0
245	20241120	153800	101390533	1916	1916	1916	1916	0
246	20241120	153700	101390533	1916	1916	1916	1916	0
247	20241120	153600	101390533	1916	1916	1916	1916	0
248	20241120	153500	101390533	1916	1916	1916	1916	0
249	20241120	153400	101390533	1916	1916	1916	1916	0
250	20241120	153300	101390533	1916	1916	1916	1916	0
251	20241120	153200	101390533	1916	1916	1916	1916	0
252	20241120	153100	101390533	1916	1916	1916	1916	0
253	20241120	153000	101390533	1916	1916	1916	1916	3159
254	20241120	152900	95337889	1931	1931	1931	1931	0
255	20241120	152800	95337889	1931	1931	1931	1931	0
256	20241120	152700	95337889	1931	1931	1931	1931	0
257	20241120	152600	95337889	1931	1931	1931	1931	0
258	20241120	152500	95337889	1931	1931	1931	1931	0
259	20241120	152400	95337889	1931	1931	1931	1931	0
260	20241120	152300	95337889	1931	1931	1931	1931	0
261	20241120	152200	95337889	1931	1931	1931	1931	0
262	20241120	152100	95337889	1931	1931	1931	1931	0
263	20241120	152000	95337889	1931	1931	1931	1931	0
264	20241120	151900	95337889	1931	1931	1931	1931	0
265	20241120	151800	95337889	1931	1931	1931	1931	0
266	20241120	151700	95337889	1931	1931	1931	1931	0
267	20241120	151600	95337889	1931	1931	1931	1931	50
268	20241120	151500	95241339	1941	1941	1941	1941	11
269	20241120	151400	95219988	1941	1941	1941	1941	0
270	20241120	151300	95219988	1941	1941	1941	1941	0
271	20241120	151200	95219988	1941	1941	1941	1941	901
272	20241120	151100	93471147	1941	1941	1941	1941	0
273	20241120	151000	93471147	1941	1941	1941	1941	0
274	20241120	150900	93471147	1941	1941	1941	1941	0
275	20241120	150800	93471147	1941	1941	1941	1941	0
276	20241120	150700	93471147	1941	1941	1941	1941	0
277	20241120	150600	93471147	1941	1941	1941	1941	0
278	20241120	150500	93471147	1941	1941	1941	1941	10
279	20241120	150400	93451737	1941	1941	1941	1941	0
280	20241120	150300	93451737	1941	1941	1941	1941	1
281	20241120	150200	93449796	1931	1931	1931	1931	0
282	20241120	150100	93449796	1931	1931	1931	1931	0
283	20241120	150000	93449796	1931	1931	1931	1931	0
284	20241120	145900	93449796	1931	1931	1931	1931	0
285	20241120	145800	93449796	1931	1931	1931	1931	0
286	20241120	145700	93449796	1931	1931	1931	1931	0
287	20241120	145600	93449796	1931	1931	1931	1931	0
288	20241120	145500	93449796	1931	1931	1931	1931	0
289	20241120	145400	93449796	1931	1931	1931	1931	0
290	20241120	145300	93449796	1931	1931	1931	1931	0
291	20241120	145200	93449796	1931	1931	1931	1931	0
292	20241120	145100	93449796	1931	1931	1931	1931	0
293	20241120	145000	93449796	1931	1931	1931	1931	0
294	20241120	144900	93449796	1931	1931	1931	1931	0
295	20241120	144800	93449796	1931	1931	1931	1931	0
296	20241120	144700	93449796	1931	1933	1933	1931	30
297	20241120	144600	93391840	1931	1931	1931	1931	0
298	20241120	144500	93391840	1931	1931	1931	1931	0
299	20241120	144400	93391840	1931	1931	1931	1931	0
300	20241120	144300	93391840	1931	1931	1931	1931	0
301	20241120	144200	93391840	1931	1931	1931	1931	90
302	20241120	144100	93218050	1946	1946	1946	1946	7
303	20241120	144000	93204428	1946	1946	1946	1946	0
304	20241120	143900	93204428	1946	1946	1946	1946	0
305	20241120	143800	93204428	1946	1946	1946	1946	0
306	20241120	143700	93204428	1946	1946	1946	1946	0
307	20241120	143600	93204428	1946	1946	1946	1946	0
308	20241120	143500	93204428	1946	1946	1946	1946	0
309	20241120	143400	93204428	1946	1946	1946	1946	0
310	20241120	143300	93204428	1946	1946	1946	1946	0
311	20241120	143200	93204428	1946	1946	1946	1946	0
312	20241120	143100	93204428	1946	1946	1946	1946	0
313	20241120	143000	93204428	1946	1946	1946	1946	0
314	20241120	142900	93204428	1946	1946	1946	1946	0
315	20241120	142800	93204428	1946	1946	1946	1946	10
316	20241120	142700	93184968	1948	1948	1948	1948	0
317	20241120	142600	93184968	1948	1948	1948	1948	0
318	20241120	142500	93184968	1948	1948	1948	1948	0
319	20241120	142400	93184968	1948	1948	1948	1948	0
320	20241120	142300	93184968	1948	1948	1948	1948	0
321	20241120	142200	93184968	1948	1948	1948	1948	0
322	20241120	142100	93184968	1948	1948	1948	1948	0
323	20241120	142000	93184968	1948	1948	1948	1948	0
324	20241120	141900	93184968	1948	1948	1948	1948	0
325	20241120	141800	93184968	1948	1948	1948	1948	0
326	20241120	141700	93184968	1948	1948	1948	1948	0
327	20241120	141600	93184968	1948	1948	1948	1948	0
328	20241120	141500	93184968	1948	1948	1948	1948	0
329	20241120	141400	93184968	1948	1948	1948	1948	0
330	20241120	141300	93184968	1948	1948	1948	1948	0
331	20241120	141200	93184968	1948	1948	1948	1948	0
332	20241120	141100	93184968	1948	1948	1948	1948	0
333	20241120	141000	93184968	1948	1948	1948	1948	0
334	20241120	140900	93184968	1948	1948	1948	1948	0
335	20241120	140800	93184968	1948	1948	1948	1948	0
336	20241120	140700	93184968	1948	1948	1948	1948	0
337	20241120	140600	93184968	1948	1948	1948	1948	0
338	20241120	140500	93184968	1948	1948	1948	1948	0
339	20241120	140400	93184968	1948	1948	1948	1948	0
340	20241120	140300	93184968	1948	1948	1948	1948	0
341	20241120	140200	93184968	1948	1948	1948	1948	0
342	20241120	140100	93184968	1948	1948	1948	1948	0
343	20241120	140000	93184968	1948	1948	1948	1948	0
344	20241120	135900	93184968	1948	1948	1948	1948	0
345	20241120	135800	93184968	1948	1948	1948	1948	0
346	20241120	135700	93184968	1948	1948	1948	1948	0
347	20241120	135600	93184968	1948	1948	1948	1948	0
348	20241120	135500	93184968	1948	1948	1948	1948	1
349	20241120	135400	93183020	1940	1940	1940	1940	0
350	20241120	135300	93183020	1940	1940	1940	1940	0
351	20241120	135200	93183020	1940	1940	1940	1940	0
352	20241120	135100	93183020	1940	1940	1940	1940	0
353	20241120	135000	93183020	1940	1940	1940	1940	18
354	20241120	134900	93148100	1940	1940	1940	1940	0
355	20241120	134800	93148100	1940	1940	1940	1940	0
356	20241120	134700	93148100	1940	1940	1940	1940	2
357	20241120	134600	93144220	1940	1950	1950	1940	21
358	20241120	134500	93103280	1951	1951	1951	1951	0
359	20241120	134400	93103280	1951	1951	1951	1951	0
360	20241120	134300	93103280	1951	1951	1951	1951	0
361	20241120	134200	93103280	1951	1951	1951	1951	0
362	20241120	134100	93103280	1951	1951	1951	1951	0
363	20241120	134000	93103280	1951	1951	1951	1951	0
364	20241120	133900	93103280	1951	1951	1951	1951	0
365	20241120	133800	93103280	1951	1951	1951	1951	0
366	20241120	133700	93103280	1951	1951	1951	1951	0
367	20241120	133600	93103280	1951	1951	1951	1951	0
368	20241120	133500	93103280	1951	1951	1951	1951	0
369	20241120	133400	93103280	1951	1951	1951	1951	0
370	20241120	133300	93103280	1951	1951	1951	1951	0
371	20241120	133200	93103280	1951	1951	1951	1951	0
372	20241120	133100	93103280	1951	1951	1951	1951	0
373	20241120	133000	93103280	1951	1951	1951	1951	10
374	20241120	132900	93083770	1951	1951	1951	1951	0
375	20241120	132800	93083770	1951	1951	1951	1951	0
376	20241120	132700	93083770	1951	1951	1951	1951	0
377	20241120	132600	93083770	1951	1951	1951	1951	0
378	20241120	132500	93083770	1951	1951	1951	1951	0
379	20241120	132400	93083770	1951	1951	1951	1951	3
380	20241120	132300	93077917	1952	1952	1952	1952	0
381	20241120	132200	93077917	1952	1952	1952	1952	0
382	20241120	132100	93077917	1952	1952	1952	1952	0
383	20241120	132000	93077917	1952	1952	1952	1952	1
384	20241120	131900	93075965	1940	1940	1940	1940	0
385	20241120	131800	93075965	1940	1940	1940	1940	0
386	20241120	131700	93075965	1940	1940	1940	1940	1
387	20241120	131600	93074025	1940	1940	1940	1940	0
388	20241120	131500	93074025	1940	1940	1940	1940	0
389	20241120	131400	93074025	1940	1940	1940	1940	4
390	20241120	131300	93066265	1940	1940	1940	1940	0
391	20241120	131200	93066265	1940	1940	1940	1940	0
392	20241120	131100	93066265	1940	1940	1940	1940	0
393	20241120	131000	93066265	1940	1940	1940	1940	0
394	20241120	130900	93066265	1940	1940	1940	1940	0
395	20241120	130800	93066265	1940	1940	1940	1940	0
396	20241120	130700	93066265	1940	1940	1940	1940	50
397	20241120	130600	92969265	1953	1953	1953	1953	0
398	20241120	130500	92969265	1953	1953	1953	1953	0
399	20241120	130400	92969265	1953	1953	1953	1953	1
400	20241120	130300	92967312	1953	1953	1953	1953	10
401	20241120	130200	92947782	1952	1952	1952	1952	0
402	20241120	130100	92947782	1952	1952	1952	1952	0
403	20241120	130000	92947782	1952	1952	1952	1952	0
404	20241120	125900	92947782	1952	1952	1952	1952	0
405	20241120	125800	92947782	1952	1952	1952	1952	0
406	20241120	125700	92947782	1952	1952	1952	1952	0
407	20241120	125600	92947782	1952	1952	1952	1952	0
408	20241120	125500	92947782	1952	1952	1952	1952	0
409	20241120	125400	92947782	1952	1952	1952	1952	10
410	20241120	125300	92928262	1953	1932	1953	1932	688
411	20241120	125200	91589350	1932	1927	1932	1927	80
412	20241120	125100	91434890	1927	1927	1927	1927	0
413	20241120	125000	91434890	1927	1927	1927	1927	0
414	20241120	124900	91434890	1927	1927	1927	1927	0
415	20241120	124800	91434890	1927	1927	1927	1927	0
416	20241120	124700	91434890	1927	1927	1927	1927	0
417	20241120	124600	91434890	1927	1920	1927	1920	30
418	20241120	124500	91377255	1919	1919	1919	1919	0
419	20241120	124400	91377255	1919	1912	1919	1912	308
420	20241120	124300	90788303	1912	1912	1912	1912	0
421	20241120	124200	90788303	1912	1912	1912	1912	0
422	20241120	124100	90788303	1912	1912	1912	1912	350
423	20241120	124000	90119103	1912	1913	1913	1912	100
424	20241120	123900	89927840	1913	1913	1913	1913	0
425	20241120	123800	89927840	1913	1913	1913	1913	0
426	20241120	123700	89927840	1913	1913	1913	1913	0
427	20241120	123600	89927840	1913	1913	1913	1913	0
428	20241120	123500	89927840	1913	1913	1913	1913	0
429	20241120	123400	89927840	1913	1913	1913	1913	0
430	20241120	123300	89927840	1913	1913	1913	1913	0
431	20241120	123200	89927840	1913	1913	1913	1913	0
432	20241120	123100	89927840	1913	1913	1913	1913	0
433	20241120	123000	89927840	1913	1913	1913	1913	0
434	20241120	122900	89927840	1913	1913	1913	1913	0
435	20241120	122800	89927840	1913	1913	1913	1913	0
436	20241120	122700	89927840	1913	1913	1913	1913	0
437	20241120	122600	89927840	1913	1913	1913	1913	20
438	20241120	122500	89889580	1913	1913	1913	1913	0
439	20241120	122400	89889580	1913	1913	1913	1913	0
440	20241120	122300	89889580	1913	1913	1913	1913	0
441	20241120	122200	89889580	1913	1913	1913	1913	0
442	20241120	122100	89889580	1913	1913	1913	1913	0
443	20241120	122000	89889580	1913	1913	1913	1913	0
444	20241120	121900	89889580	1913	1913	1913	1913	0
445	20241120	121800	89889580	1913	1913	1913	1913	0
446	20241120	121700	89889580	1913	1913	1913	1913	20
447	20241120	121600	89851320	1913	1913	1913	1913	0
448	20241120	121500	89851320	1913	1912	1913	1912	60
449	20241120	121400	89736580	1919	1919	1919	1919	30
450	20241120	121300	89679010	1912	1911	1912	1907	75
451	20241120	121200	89535680	1913	1905	1913	1905	1371
452	20241120	121100	86921112	1900	1900	1900	1900	1
453	20241120	121000	86919212	1900	1898	1900	1898	3339
454	20241120	120900	80576093	1875	1875	1875	1875	0
455	20241120	120800	80576093	1875	1874	1876	1873	56
456	20241120	120700	80471170	1899	1899	1899	1899	0
457	20241120	120600	80471170	1899	1880	1899	1870	553
458	20241120	120500	79432344	1900	1906	1907	1890	1181
459	20241120	120400	77189750	1906	1908	1908	1906	425
460	20241120	120300	76379336	1907	1907	1907	1907	0
461	20241120	120200	76379336	1907	1911	1912	1907	401
462	20241120	120100	75613006	1911	1910	1911	1910	456
463	20241120	120000	74741635	1911	1911	1911	1911	50
464	20241120	115900	74646085	1910	1910	1910	1910	0
465	20241120	115800	74646085	1910	1912	1912	1910	259
466	20241120	115700	74151195	1913	1913	1913	1913	0
467	20241120	115600	74151195	1913	1915	1915	1913	498
468	20241120	115500	73198287	1916	1918	1918	1916	332
469	20241120	115400	72562173	1920	1920	1920	1920	1
470	20241120	115300	72560253	1920	1920	1920	1920	0
471	20241120	115200	72560253	1920	1920	1920	1920	0
472	20241120	115100	72560253	1920	1920	1920	1920	50
473	20241120	115000	72464253	1920	1920	1920	1920	0
474	20241120	114900	72464253	1920	1920	1920	1920	0
475	20241120	114800	72464253	1920	1920	1920	1920	60
476	20241120	114700	72349053	1920	1920	1920	1920	0
477	20241120	114600	72349053	1920	1920	1920	1920	0
478	20241120	114500	72349053	1920	1920	1920	1920	73
479	20241120	114400	72208893	1920	1920	1920	1920	54
480	20241120	114300	72105213	1920	1920	1920	1920	12
481	20241120	114200	72082173	1920	1920	1920	1920	50
482	20241120	114100	71986173	1922	1922	1922	1922	0
483	20241120	114000	71986173	1922	1922	1922	1922	0
484	20241120	113900	71986173	1922	1922	1922	1922	8
485	20241120	113800	71970797	1923	1923	1923	1923	0
486	20241120	113700	71970797	1923	1925	1925	1923	444
487	20241120	113600	71116107	1928	1928	1928	1928	1
488	20241120	113500	71114179	1924	1924	1924	1924	0
489	20241120	113400	71114179	1924	1924	1924	1924	1
490	20241120	113300	71112255	1931	1931	1931	1931	0
491	20241120	113200	71112255	1931	1931	1931	1931	0
492	20241120	113100	71112255	1931	1931	1931	1931	0
493	20241120	113000	71112255	1931	1923	1931	1923	21
494	20241120	112900	71071864	1923	1923	1923	1923	172
495	20241120	112800	70741108	1922	1935	1935	1919	23854
496	20241120	112700	24846761	1955	1955	1955	1955	0
497	20241120	112600	24846761	1955	1955	1955	1955	0
498	20241120	112500	24846761	1955	1955	1955	1955	0
499	20241120	112400	24846761	1955	1955	1955	1955	0
500	20241120	112300	24846761	1955	1955	1955	1955	0
501	20241120	112200	24846761	1955	1955	1955	1955	0
502	20241120	112100	24846761	1955	1955	1955	1955	0
503	20241120	112000	24846761	1955	1955	1955	1955	0
504	20241120	111900	24846761	1955	1955	1955	1955	0
505	20241120	111800	24846761	1955	1955	1955	1955	0
506	20241120	111700	24846761	1955	1955	1955	1955	0
507	20241120	111600	24846761	1955	1955	1955	1955	0
508	20241120	111500	24846761	1955	1955	1955	1955	0
509	20241120	111400	24846761	1955	1955	1955	1955	0
510	20241120	111300	24846761	1955	1955	1955	1955	0
511	20241120	111200	24846761	1955	1955	1955	1955	0
512	20241120	111100	24846761	1955	1955	1955	1955	50
513	20241120	111000	24749011	1935	1935	1935	1935	118
514	20241120	110900	24520681	1935	1933	1935	1933	553
515	20241120	110800	23451626	1933	1933	1933	1933	10
516	20241120	110700	23432296	1931	1931	1931	1931	64
517	20241120	110600	23308712	1931	1931	1931	1931	0
518	20241120	110500	23308712	1931	1931	1931	1931	0
519	20241120	110400	23308712	1931	1932	1932	1931	2
520	20241120	110300	23304849	1931	1931	1931	1931	0
521	20241120	110200	23304849	1931	1931	1931	1931	0
522	20241120	110100	23304849	1931	1931	1931	1931	0
523	20241120	110000	23304849	1931	1931	1931	1931	0
524	20241120	105900	23304849	1931	1931	1931	1931	0
525	20241120	105800	23304849	1931	1931	1931	1931	0
526	20241120	105700	23304849	1931	1931	1931	1931	0
527	20241120	105600	23304849	1931	1931	1931	1931	0
528	20241120	105500	23304849	1931	1931	1931	1931	0
529	20241120	105400	23304849	1931	1931	1931	1931	0
530	20241120	105300	23304849	1931	1931	1931	1931	0
531	20241120	105200	23304849	1931	1931	1931	1931	130
532	20241120	105100	23053819	1934	1934	1934	1934	0
533	20241120	105000	23053819	1934	1934	1934	1934	0
534	20241120	104900	23053819	1934	1934	1934	1934	0
535	20241120	104800	23053819	1934	1934	1934	1934	0
536	20241120	104700	23053819	1934	1934	1934	1934	2
537	20241120	104600	23049951	1934	1934	1934	1934	0
538	20241120	104500	23049951	1934	1934	1934	1934	0
539	20241120	104400	23049951	1934	1934	1934	1934	30
540	20241120	104300	22991931	1934	1934	1934	1934	0
541	20241120	104200	22991931	1934	1934	1934	1934	0
542	20241120	104100	22991931	1934	1934	1934	1934	0
543	20241120	104000	22991931	1934	1934	1934	1934	100
544	20241120	103900	22798531	1934	1934	1934	1934	0
545	20241120	103800	22798531	1934	1934	1934	1934	0
546	20241120	103700	22798531	1934	1934	1934	1934	0
547	20241120	103600	22798531	1934	1931	1934	1930	380
548	20241120	103500	22064997	1931	1931	1931	1931	2
549	20241120	103400	22061135	1930	1936	1936	1930	576
550	20241120	103300	20947039	1949	1949	1949	1949	0
551	20241120	103200	20947039	1949	1949	1949	1949	0
552	20241120	103100	20947039	1949	1949	1949	1949	0
553	20241120	103000	20947039	1949	1949	1949	1949	1
554	20241120	102900	20945090	1937	1937	1937	1937	53
555	20241120	102800	20842429	1936	1936	1936	1936	0
556	20241120	102700	20842429	1936	1937	1937	1936	155
557	20241120	102600	20542348	1938	1943	1943	1937	6804
558	20241120	102500	7358318	1959	1959	1959	1959	0
559	20241120	102400	7358318	1959	1959	1959	1959	1
560	20241120	102300	7356359	1956	1956	1956	1956	0
561	20241120	102200	7356359	1956	1956	1956	1956	27
562	20241120	102100	7303547	1957	1957	1957	1957	31
563	20241120	102000	7242880	1959	1959	1959	1959	0
564	20241120	101900	7242880	1959	1959	1959	1959	0
565	20241120	101800	7242880	1959	1959	1959	1959	0
566	20241120	101700	7242880	1959	1959	1959	1959	2
567	20241120	101600	7238962	1959	1959	1959	1959	0
568	20241120	101500	7238962	1959	1959	1959	1959	1
569	20241120	101400	7237003	1958	1958	1958	1958	0
570	20241120	101300	7237003	1958	1958	1958	1958	0
571	20241120	101200	7237003	1958	1958	1958	1958	27
572	20241120	101100	7184137	1958	1958	1958	1958	9
573	20241120	101000	7166515	1958	1958	1958	1958	20
574	20241120	100900	7127355	1961	1961	1961	1961	0
575	20241120	100800	7127355	1961	1961	1961	1961	0
576	20241120	100700	7127355	1961	1961	1961	1961	3
577	20241120	100600	7121472	1961	1961	1961	1961	2
578	20241120	100500	7117550	1961	1961	1961	1961	1
579	20241120	100400	7115589	1961	1961	1961	1961	100
580	20241120	100300	6919489	1961	1961	1961	1961	0
581	20241120	100200	6919489	1961	1961	1961	1961	0
582	20241120	100100	6919489	1961	1961	1961	1961	0
583	20241120	100000	6919489	1961	1961	1961	1961	200
584	20241120	095900	6527289	1961	1961	1961	1961	0
585	20241120	095800	6527289	1961	1961	1961	1961	100
586	20241120	095700	6331189	1961	1961	1961	1961	0
587	20241120	095600	6331189	1961	1961	1961	1961	0
588	20241120	095500	6331189	1961	1961	1961	1961	100
589	20241120	095400	6135089	1961	1961	1961	1961	0
590	20241120	095300	6135089	1961	1961	1961	1961	102
591	20241120	095200	5935067	1938	1938	1938	1938	0
592	20241120	095100	5935067	1938	1938	1938	1938	0
593	20241120	095000	5935067	1938	1939	1939	1938	382
594	20241120	094900	5194519	1940	1940	1940	1940	0
595	20241120	094800	5194519	1940	1940	1940	1940	0
596	20241120	094700	5194519	1940	1940	1940	1940	0
597	20241120	094600	5194519	1940	1940	1940	1940	194
598	20241120	094500	4818159	1940	1940	1940	1940	50
599	20241120	094400	4721159	1961	1960	1961	1960	20
600	20241120	094300	4681942	1960	1961	1961	1960	81
601	20241120	094200	4523131	1961	1961	1961	1961	1
602	20241120	094100	4521170	1963	1963	1963	1963	1
603	20241120	094000	4519207	1965	1965	1965	1965	0
604	20241120	093900	4519207	1965	1965	1965	1965	0
605	20241120	093800	4519207	1965	1965	1965	1965	0
606	20241120	093700	4519207	1965	1965	1965	1965	1
607	20241120	093600	4517242	1940	1940	1940	1940	0
608	20241120	093500	4517242	1940	1940	1940	1940	43
609	20241120	093400	4433822	1941	1941	1941	1941	550
610	20241120	093300	3366272	1969	1941	1969	1941	51
611	20241120	093200	3267253	1941	1941	1941	1941	0
612	20241120	093100	3267253	1941	1941	1941	1941	0
613	20241120	093000	3267253	1941	1941	1941	1941	1
614	20241120	092900	3265312	1941	1941	1941	1941	0
615	20241120	092800	3265312	1941	1941	1941	1941	0
616	20241120	092700	3265312	1941	1946	1946	1940	1167
617	20241120	092600	999870	1976	1976	1976	1976	0
618	20241120	092500	999870	1976	1976	1976	1976	0
619	20241120	092400	999870	1976	1976	1976	1976	0
620	20241120	092300	999870	1976	1976	1976	1976	0
621	20241120	092200	999870	1976	1976	1976	1976	1
622	20241120	092100	997894	1946	1956	1956	1946	147
623	20241120	092000	710977	1956	1956	1956	1956	0
624	20241120	091900	710977	1956	1956	1956	1956	0
625	20241120	091800	710977	1956	1956	1956	1956	0
626	20241120	091700	710977	1956	1957	1957	1956	86
627	20241120	091600	542731	1979	1979	1979	1979	0
628	20241120	091500	542731	1979	1979	1979	1979	0
629	20241120	091400	542731	1979	1979	1979	1979	0
630	20241120	091300	542731	1979	1979	1979	1979	1
631	20241120	091200	540752	1958	1958	1958	1958	0
632	20241120	091100	540752	1958	1958	1958	1958	49
633	20241120	091000	444810	1958	1958	1958	1958	0
634	20241120	090900	444810	1958	1958	1958	1958	24
635	20241120	090800	397818	1958	1958	1958	1958	12
636	20241120	090700	374322	1980	1980	1980	1959	80
637	20241120	090600	217560	1960	1960	1960	1960	0
638	20241120	090500	217560	1960	1960	1960	1960	0
639	20241120	090400	217560	1960	1960	1960	1960	0
640	20241120	090300	217560	1960	1960	1960	1960	0
641	20241120	090200	217560	1960	1960	1960	1960	0
642	20241120	090100	217560	1960	1960	1960	1960	0
643	20241120	090000	217560	1960	1960	1960	1960	111