KissMeData/217730/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	203100	1851262381	1978	1978	1978	1978	8933
3	20241119	203000	1851262381	1978	1978	1978	1978	0
4	20241119	202900	1851262381	1978	1978	1978	1978	0
5	20241119	202800	1851262381	1978	1978	1978	1978	0
6	20241119	202700	1851262381	1978	1978	1978	1978	0
7	20241119	202600	1851262381	1978	1978	1978	1978	0
8	20241119	202500	1851262381	1978	1978	1978	1978	0
9	20241119	202400	1851262381	1978	1978	1978	1978	0
10	20241119	202300	1851262381	1978	1978	1978	1978	0
11	20241119	202200	1851262381	1978	1978	1978	1978	0
12	20241119	202100	1851262381	1978	1978	1978	1978	0
13	20241119	202000	1851262381	1978	1978	1978	1978	0
14	20241119	201900	1851262381	1978	1978	1978	1978	0
15	20241119	201800	1851262381	1978	1978	1978	1978	0
16	20241119	201700	1851262381	1978	1978	1978	1978	0
17	20241119	201600	1851262381	1978	1978	1978	1978	0
18	20241119	201500	1851262381	1978	1978	1978	1978	0
19	20241119	201400	1851262381	1978	1978	1978	1978	0
20	20241119	201300	1851262381	1978	1978	1978	1978	0
21	20241119	201200	1851262381	1978	1978	1978	1978	0
22	20241119	201100	1851262381	1978	1978	1978	1978	0
23	20241119	201000	1851262381	1978	1978	1978	1978	0
24	20241119	200900	1851262381	1978	1978	1978	1978	0
25	20241119	200800	1851262381	1978	1978	1978	1978	0
26	20241119	200700	1851262381	1978	1978	1978	1978	0
27	20241119	200600	1851262381	1978	1978	1978	1978	0
28	20241119	200500	1851262381	1978	1978	1978	1978	0
29	20241119	200400	1851262381	1978	1978	1978	1978	0
30	20241119	200300	1851262381	1978	1978	1978	1978	0
31	20241119	200200	1851262381	1978	1978	1978	1978	0
32	20241119	200100	1851262381	1978	1978	1978	1978	8933
33	20241119	200000	1851262381	1978	1978	1978	1978	0
34	20241119	195900	1851262381	1978	1978	1978	1978	0
35	20241119	195800	1851262381	1978	1978	1978	1978	0
36	20241119	195700	1851262381	1978	1978	1978	1978	0
37	20241119	195600	1851262381	1978	1978	1978	1978	0
38	20241119	195500	1851262381	1978	1978	1978	1978	0
39	20241119	195400	1851262381	1978	1978	1978	1978	0
40	20241119	195300	1851262381	1978	1978	1978	1978	0
41	20241119	195200	1851262381	1978	1978	1978	1978	0
42	20241119	195100	1851262381	1978	1978	1978	1978	0
43	20241119	195000	1851262381	1978	1978	1978	1978	0
44	20241119	194900	1851262381	1978	1978	1978	1978	0
45	20241119	194800	1851262381	1978	1978	1978	1978	0
46	20241119	194700	1851262381	1978	1978	1978	1978	0
47	20241119	194600	1851262381	1978	1978	1978	1978	0
48	20241119	194500	1851262381	1978	1978	1978	1978	0
49	20241119	194400	1851262381	1978	1978	1978	1978	0
50	20241119	194300	1851262381	1978	1978	1978	1978	0
51	20241119	194200	1851262381	1978	1978	1978	1978	0
52	20241119	194100	1851262381	1978	1978	1978	1978	0
53	20241119	194000	1851262381	1978	1978	1978	1978	0
54	20241119	193900	1851262381	1978	1978	1978	1978	0
55	20241119	193800	1851262381	1978	1978	1978	1978	0
56	20241119	193700	1851262381	1978	1978	1978	1978	0
57	20241119	193600	1851262381	1978	1978	1978	1978	0
58	20241119	193500	1851262381	1978	1978	1978	1978	0
59	20241119	193400	1851262381	1978	1978	1978	1978	0
60	20241119	193300	1851262381	1978	1978	1978	1978	0
61	20241119	193200	1851262381	1978	1978	1978	1978	0
62	20241119	193100	1851262381	1978	1978	1978	1978	8933
63	20241119	193000	1851262381	1978	1978	1978	1978	0
64	20241119	192900	1851262381	1978	1978	1978	1978	0
65	20241119	192800	1851262381	1978	1978	1978	1978	0
66	20241119	192700	1851262381	1978	1978	1978	1978	0
67	20241119	192600	1851262381	1978	1978	1978	1978	0
68	20241119	192500	1851262381	1978	1978	1978	1978	0
69	20241119	192400	1851262381	1978	1978	1978	1978	0
70	20241119	192300	1851262381	1978	1978	1978	1978	0
71	20241119	192200	1851262381	1978	1978	1978	1978	0
72	20241119	192100	1851262381	1978	1978	1978	1978	0
73	20241119	192000	1851262381	1978	1978	1978	1978	0
74	20241119	191900	1851262381	1978	1978	1978	1978	0
75	20241119	191800	1851262381	1978	1978	1978	1978	0
76	20241119	191700	1851262381	1978	1978	1978	1978	0
77	20241119	191600	1851262381	1978	1978	1978	1978	0
78	20241119	191500	1851262381	1978	1978	1978	1978	0
79	20241119	191400	1851262381	1978	1978	1978	1978	0
80	20241119	191300	1851262381	1978	1978	1978	1978	0
81	20241119	191200	1851262381	1978	1978	1978	1978	0
82	20241119	191100	1851262381	1978	1978	1978	1978	0
83	20241119	191000	1851262381	1978	1978	1978	1978	0
84	20241119	190900	1851262381	1978	1978	1978	1978	0
85	20241119	190800	1851262381	1978	1978	1978	1978	0
86	20241119	190700	1851262381	1978	1978	1978	1978	0
87	20241119	190600	1851262381	1978	1978	1978	1978	0
88	20241119	190500	1851262381	1978	1978	1978	1978	0
89	20241119	190400	1851262381	1978	1978	1978	1978	0
90	20241119	190300	1851262381	1978	1978	1978	1978	0
91	20241119	190200	1851262381	1978	1978	1978	1978	0
92	20241119	190100	1851262381	1978	1978	1978	1978	8933
93	20241119	190000	1851262381	1978	1978	1978	1978	0
94	20241119	185900	1851262381	1978	1978	1978	1978	0
95	20241119	185800	1851262381	1978	1978	1978	1978	0
96	20241119	185700	1851262381	1978	1978	1978	1978	0
97	20241119	185600	1851262381	1978	1978	1978	1978	0
98	20241119	185500	1851262381	1978	1978	1978	1978	0
99	20241119	185400	1851262381	1978	1978	1978	1978	0
100	20241119	185300	1851262381	1978	1978	1978	1978	0
101	20241119	185200	1851262381	1978	1978	1978	1978	0
102	20241119	185100	1851262381	1978	1978	1978	1978	0
103	20241119	185000	1851262381	1978	1978	1978	1978	0
104	20241119	184900	1851262381	1978	1978	1978	1978	0
105	20241119	184800	1851262381	1978	1978	1978	1978	0
106	20241119	184700	1851262381	1978	1978	1978	1978	0
107	20241119	184600	1851262381	1978	1978	1978	1978	0
108	20241119	184500	1851262381	1978	1978	1978	1978	0
109	20241119	184400	1851262381	1978	1978	1978	1978	0
110	20241119	184300	1851262381	1978	1978	1978	1978	0
111	20241119	184200	1851262381	1978	1978	1978	1978	0
112	20241119	184100	1851262381	1978	1978	1978	1978	0
113	20241119	184000	1851262381	1978	1978	1978	1978	0
114	20241119	183900	1851262381	1978	1978	1978	1978	0
115	20241119	183800	1851262381	1978	1978	1978	1978	0
116	20241119	183700	1851262381	1978	1978	1978	1978	0
117	20241119	183600	1851262381	1978	1978	1978	1978	0
118	20241119	183500	1851262381	1978	1978	1978	1978	0
119	20241119	183400	1851262381	1978	1978	1978	1978	0
120	20241119	183300	1851262381	1978	1978	1978	1978	0
121	20241119	183200	1851262381	1978	1978	1978	1978	0
122	20241119	183100	1851262381	1978	1978	1978	1978	8933
123	20241119	183000	1851262381	1978	1978	1978	1978	0
124	20241119	182900	1851262381	1978	1978	1978	1978	0
125	20241119	182800	1851262381	1978	1978	1978	1978	0
126	20241119	182700	1851262381	1978	1978	1978	1978	0
127	20241119	182600	1851262381	1978	1978	1978	1978	0
128	20241119	182500	1851262381	1978	1978	1978	1978	0
129	20241119	182400	1851262381	1978	1978	1978	1978	0
130	20241119	182300	1851262381	1978	1978	1978	1978	0
131	20241119	182200	1851262381	1978	1978	1978	1978	0
132	20241119	182100	1851262381	1978	1978	1978	1978	0
133	20241119	182000	1851262381	1978	1978	1978	1978	0
134	20241119	181900	1851262381	1978	1978	1978	1978	0
135	20241119	181800	1851262381	1978	1978	1978	1978	0
136	20241119	181700	1851262381	1978	1978	1978	1978	0
137	20241119	181600	1851262381	1978	1978	1978	1978	0
138	20241119	181500	1851262381	1978	1978	1978	1978	0
139	20241119	181400	1851262381	1978	1978	1978	1978	0
140	20241119	181300	1851262381	1978	1978	1978	1978	0
141	20241119	181200	1851262381	1978	1978	1978	1978	0
142	20241119	181100	1851262381	1978	1978	1978	1978	0
143	20241119	181000	1851262381	1978	1978	1978	1978	0
144	20241119	180900	1851262381	1978	1978	1978	1978	0
145	20241119	180800	1851262381	1978	1978	1978	1978	0
146	20241119	180700	1851262381	1978	1978	1978	1978	0
147	20241119	180600	1851262381	1978	1978	1978	1978	0
148	20241119	180500	1851262381	1978	1978	1978	1978	0
149	20241119	180400	1851262381	1978	1978	1978	1978	0
150	20241119	180300	1851262381	1978	1978	1978	1978	0
151	20241119	180200	1851262381	1978	1978	1978	1978	0
152	20241119	180100	1851262381	1978	1978	1978	1978	8933
153	20241119	180000	1851262381	1978	1978	1978	1978	0
154	20241119	175900	1851262381	1978	1978	1978	1978	0
155	20241119	175800	1851262381	1978	1978	1978	1978	0
156	20241119	175700	1851262381	1978	1978	1978	1978	0
157	20241119	175600	1851262381	1978	1978	1978	1978	0
158	20241119	175500	1851262381	1978	1978	1978	1978	0
159	20241119	175400	1851262381	1978	1978	1978	1978	0
160	20241119	175300	1851262381	1978	1978	1978	1978	0
161	20241119	175200	1851262381	1978	1978	1978	1978	0
162	20241119	175100	1851262381	1978	1978	1978	1978	0
163	20241119	175000	1851262381	1978	1978	1978	1978	0
164	20241119	174900	1851262381	1978	1978	1978	1978	0
165	20241119	174800	1851262381	1978	1978	1978	1978	0
166	20241119	174700	1851262381	1978	1978	1978	1978	0
167	20241119	174600	1851262381	1978	1978	1978	1978	0
168	20241119	174500	1851262381	1978	1978	1978	1978	0
169	20241119	174400	1851262381	1978	1978	1978	1978	0
170	20241119	174300	1851262381	1978	1978	1978	1978	0
171	20241119	174200	1851262381	1978	1978	1978	1978	0
172	20241119	174100	1851262381	1978	1978	1978	1978	0
173	20241119	174000	1851262381	1978	1978	1978	1978	0
174	20241119	173900	1851262381	1978	1978	1978	1978	0
175	20241119	173800	1851262381	1978	1978	1978	1978	0
176	20241119	173700	1851262381	1978	1978	1978	1978	0
177	20241119	173600	1851262381	1978	1978	1978	1978	0
178	20241119	173500	1851262381	1978	1978	1978	1978	0
179	20241119	173400	1851262381	1978	1978	1978	1978	0
180	20241119	173300	1851262381	1978	1978	1978	1978	0
181	20241119	173200	1851262381	1978	1978	1978	1978	0
182	20241119	173100	1851262381	1978	1978	1978	1978	8933
183	20241119	173000	1851262381	1978	1978	1978	1978	0
184	20241119	172900	1851262381	1978	1978	1978	1978	0
185	20241119	172800	1851262381	1978	1978	1978	1978	0
186	20241119	172700	1851262381	1978	1978	1978	1978	0
187	20241119	172600	1851262381	1978	1978	1978	1978	0
188	20241119	172500	1851262381	1978	1978	1978	1978	0
189	20241119	172400	1851262381	1978	1978	1978	1978	0
190	20241119	172300	1851262381	1978	1978	1978	1978	0
191	20241119	172200	1851262381	1978	1978	1978	1978	0
192	20241119	172100	1851262381	1978	1978	1978	1978	0
193	20241119	172000	1851262381	1978	1978	1978	1978	0
194	20241119	171900	1851262381	1978	1978	1978	1978	0
195	20241119	171800	1851262381	1978	1978	1978	1978	0
196	20241119	171700	1851262381	1978	1978	1978	1978	0
197	20241119	171600	1851262381	1978	1978	1978	1978	0
198	20241119	171500	1851262381	1978	1978	1978	1978	0
199	20241119	171400	1851262381	1978	1978	1978	1978	0
200	20241119	171300	1851262381	1978	1978	1978	1978	0
201	20241119	171200	1851262381	1978	1978	1978	1978	0
202	20241119	171100	1851262381	1978	1978	1978	1978	0
203	20241119	171000	1851262381	1978	1978	1978	1978	0
204	20241119	170900	1851262381	1978	1978	1978	1978	0
205	20241119	170800	1851262381	1978	1978	1978	1978	0
206	20241119	170700	1851262381	1978	1978	1978	1978	0
207	20241119	170600	1851262381	1978	1978	1978	1978	0
208	20241119	170500	1851262381	1978	1978	1978	1978	0
209	20241119	170400	1851262381	1978	1978	1978	1978	0
210	20241119	170300	1851262381	1978	1978	1978	1978	0
211	20241119	170200	1851262381	1978	1978	1978	1978	0
212	20241119	170100	1851262381	1978	1978	1978	1978	8933
213	20241119	170000	1851262381	1978	1978	1978	1978	0
214	20241119	165900	1851262381	1978	1978	1978	1978	0
215	20241119	165800	1851262381	1978	1978	1978	1978	0
216	20241119	165700	1851262381	1978	1978	1978	1978	0
217	20241119	165600	1851262381	1978	1978	1978	1978	0
218	20241119	165500	1851262381	1978	1978	1978	1978	0
219	20241119	165400	1851262381	1978	1978	1978	1978	0
220	20241119	165300	1851262381	1978	1978	1978	1978	0
221	20241119	165200	1851262381	1978	1978	1978	1978	0
222	20241119	165100	1851262381	1978	1978	1978	1978	0
223	20241119	165000	1851262381	1978	1978	1978	1978	0
224	20241119	164900	1851262381	1978	1978	1978	1978	0
225	20241119	164800	1851262381	1978	1978	1978	1978	0
226	20241119	164700	1851262381	1978	1978	1978	1978	0
227	20241119	164600	1851262381	1978	1978	1978	1978	0
228	20241119	164500	1851262381	1978	1978	1978	1978	0
229	20241119	164400	1851262381	1978	1978	1978	1978	0
230	20241119	164300	1851262381	1978	1978	1978	1978	0
231	20241119	164200	1851262381	1978	1978	1978	1978	0
232	20241119	164100	1851262381	1978	1978	1978	1978	0
233	20241119	164000	1851262381	1978	1978	1978	1978	0
234	20241119	163900	1851262381	1978	1978	1978	1978	0
235	20241119	163800	1851262381	1978	1978	1978	1978	0
236	20241119	163700	1851262381	1978	1978	1978	1978	0
237	20241119	163600	1851262381	1978	1978	1978	1978	0
238	20241119	163500	1851262381	1978	1978	1978	1978	0
239	20241119	163400	1851262381	1978	1978	1978	1978	0
240	20241119	163300	1851262381	1978	1978	1978	1978	0
241	20241119	163200	1851262381	1978	1978	1978	1978	0
242	20241119	163100	1851262381	1978	1978	1978	1978	8933
243	20241119	163000	1851262381	1978	1978	1978	1978	0
244	20241119	162900	1851262381	1978	1978	1978	1978	0
245	20241119	162800	1851262381	1978	1978	1978	1978	0
246	20241119	162700	1851262381	1978	1978	1978	1978	0
247	20241119	162600	1851262381	1978	1978	1978	1978	0
248	20241119	162500	1851262381	1978	1978	1978	1978	0
249	20241119	162400	1851262381	1978	1978	1978	1978	0
250	20241119	162300	1851262381	1978	1978	1978	1978	0
251	20241119	162200	1851262381	1978	1978	1978	1978	0
252	20241119	162100	1851262381	1978	1978	1978	1978	0
253	20241119	162000	1851262381	1978	1978	1978	1978	0
254	20241119	161900	1851262381	1978	1978	1978	1978	0
255	20241119	161800	1851262381	1978	1978	1978	1978	0
256	20241119	161700	1851262381	1978	1978	1978	1978	0
257	20241119	161600	1851262381	1978	1978	1978	1978	0
258	20241119	161500	1851262381	1978	1978	1978	1978	0
259	20241119	161400	1851262381	1978	1978	1978	1978	0
260	20241119	161300	1851262381	1978	1978	1978	1978	0
261	20241119	161200	1851262381	1978	1978	1978	1978	0
262	20241119	161100	1851262381	1978	1978	1978	1978	0
263	20241119	161000	1851262381	1978	1978	1978	1978	0
264	20241119	160900	1851262381	1978	1978	1978	1978	0
265	20241119	160800	1851262381	1978	1978	1978	1978	0
266	20241119	160700	1851262381	1978	1978	1978	1978	0
267	20241119	160600	1851262381	1978	1978	1978	1978	0
268	20241119	160500	1851262381	1978	1978	1978	1978	0
269	20241119	160400	1851262381	1978	1978	1978	1978	0
270	20241119	160300	1851262381	1978	1978	1978	1978	0
271	20241119	160200	1851262381	1978	1978	1978	1978	0
272	20241119	160100	1851262381	1978	1978	1978	1978	8933
273	20241119	160000	1851262381	1978	1978	1978	1978	0
274	20241119	155900	1851262381	1978	1978	1978	1978	0
275	20241119	155800	1851262381	1978	1978	1978	1978	0
276	20241119	155700	1851262381	1978	1978	1978	1978	0
277	20241119	155600	1851262381	1978	1978	1978	1978	0
278	20241119	155500	1851262381	1978	1978	1978	1978	0
279	20241119	155400	1851262381	1978	1978	1978	1978	0
280	20241119	155300	1851262381	1978	1978	1978	1978	0
281	20241119	155200	1851262381	1978	1978	1978	1978	0
282	20241119	155100	1851262381	1978	1978	1978	1978	0
283	20241119	155000	1851262381	1978	1978	1978	1978	0
284	20241119	154900	1851262381	1978	1978	1978	1978	0
285	20241119	154800	1851262381	1978	1978	1978	1978	0
286	20241119	154700	1851262381	1978	1978	1978	1978	0
287	20241119	154600	1851262381	1978	1978	1978	1978	0
288	20241119	154500	1851262381	1978	1978	1978	1978	0
289	20241119	154400	1851262381	1978	1978	1978	1978	0
290	20241119	154300	1851262381	1978	1978	1978	1978	0
291	20241119	154200	1851262381	1978	1978	1978	1978	0
292	20241119	154100	1851262381	1978	1978	1978	1978	0
293	20241119	154000	1851262381	1978	1978	1978	1978	0
294	20241119	153900	1851262381	1978	1978	1978	1978	0
295	20241119	153800	1851262381	1978	1978	1978	1978	0
296	20241119	153700	1851262381	1978	1978	1978	1978	0
297	20241119	153600	1851262381	1978	1978	1978	1978	0
298	20241119	153500	1851262381	1978	1978	1978	1978	0
299	20241119	153400	1851262381	1978	1978	1978	1978	0
300	20241119	153300	1851262381	1978	1978	1978	1978	0
301	20241119	153200	1851262381	1978	1978	1978	1978	0
302	20241119	153100	1851262381	1978	1978	1978	1978	8933
303	20241119	153000	1851262381	1978	1978	1978	1978	8933
304	20241119	152900	1833592907	1966	1966	1966	1966	0
305	20241119	152800	1833592907	1966	1966	1966	1966	0
306	20241119	152700	1833592907	1966	1966	1966	1966	0
307	20241119	152600	1833592907	1966	1966	1966	1966	0
308	20241119	152500	1833592907	1966	1966	1966	1966	0
309	20241119	152400	1833592907	1966	1966	1966	1966	0
310	20241119	152300	1833592907	1966	1966	1966	1966	0
311	20241119	152200	1833592907	1966	1966	1966	1966	0
312	20241119	152100	1833592907	1966	1966	1966	1966	0
313	20241119	152000	1833592907	1966	1966	1966	1966	0
314	20241119	151900	1833592907	1966	1979	1979	1966	90
315	20241119	151800	1833415954	1978	1964	1978	1964	760
316	20241119	151700	1831914184	1976	1975	1976	1963	3347
317	20241119	151600	1825313664	1963	1972	1974	1963	2863
318	20241119	151500	1819669168	1972	1966	1972	1966	1004
319	20241119	151400	1817691578	1967	1967	1967	1967	10
320	20241119	151300	1817671908	1970	1970	1970	1970	0
321	20241119	151200	1817671908	1970	1970	1970	1970	51
322	20241119	151100	1817571438	1960	1958	1960	1958	1546
323	20241119	151000	1814541478	1960	1963	1963	1960	1275
324	20241119	150900	1812041922	1965	1969	1969	1965	3498
325	20241119	150800	1805166339	1971	1972	1972	1970	2103
326	20241119	150700	1801023310	1971	1972	1972	1971	625
327	20241119	150600	1799790811	1972	1972	1972	1972	1
328	20241119	150500	1799788839	1972	1971	1973	1971	1006
329	20241119	150400	1797805194	1971	1971	1971	1971	199
330	20241119	150300	1797412965	1971	1972	1972	1971	111
331	20241119	150200	1797194174	1972	1972	1972	1972	1246
332	20241119	150100	1794737062	1971	1972	1972	1970	113
333	20241119	150000	1794514326	1972	1970	1972	1970	1227
334	20241119	145900	1792094936	1970	1970	1970	1970	1583
335	20241119	145800	1788976426	1969	1969	1969	1969	15
336	20241119	145700	1788946891	1969	1969	1969	1969	0
337	20241119	145600	1788946891	1969	1970	1970	1969	81
338	20241119	145500	1788787387	1969	1970	1970	1969	465
339	20241119	145400	1787871702	1969	1970	1970	1969	163
340	20241119	145300	1787550658	1970	1970	1971	1970	331
341	20241119	145200	1786898583	1969	1969	1969	1969	0
342	20241119	145100	1786898583	1969	1967	1969	1967	2673
343	20241119	145000	1781640790	1965	1965	1965	1965	101
344	20241119	144900	1781442325	1965	1959	1965	1959	5125
345	20241119	144800	1771390525	1959	1958	1959	1958	400
346	20241119	144700	1770606973	1958	1953	1958	1953	2110
347	20241119	144600	1766479281	1953	1950	1953	1950	505
348	20241119	144500	1765493916	1953	1953	1953	1953	3
349	20241119	144400	1765488057	1953	1949	1953	1949	1233
350	20241119	144300	1763083750	1949	1949	1949	1945	643
351	20241119	144200	1761832725	1949	1948	1949	1946	671
352	20241119	144100	1760525913	1949	1949	1949	1949	4
353	20241119	144000	1760518117	1948	1948	1948	1946	607
354	20241119	143900	1759336511	1948	1948	1948	1948	1
355	20241119	143800	1759334563	1949	1940	1949	1940	206
356	20241119	143700	1758934914	1949	1949	1949	1940	52
357	20241119	143600	1758834016	1949	1950	1950	1949	3
358	20241119	143500	1758828168	1940	1950	1950	1940	1874
359	20241119	143400	1755192048	1940	1940	1940	1940	20
360	20241119	143300	1755153248	1940	1940	1940	1940	400
361	20241119	143200	1754377248	1940	1940	1940	1940	27
362	20241119	143100	1754324868	1946	1940	1946	1940	402
363	20241119	143000	1753543674	1938	1938	1938	1938	3
364	20241119	142900	1753537860	1938	1938	1938	1938	0
365	20241119	142800	1753537860	1938	1938	1938	1938	1
366	20241119	142700	1753535922	1937	1950	1950	1937	3351
367	20241119	142600	1747043575	1950	1950	1950	1950	0
368	20241119	142500	1747043575	1950	1950	1950	1950	0
369	20241119	142400	1747043575	1950	1950	1950	1950	46
370	20241119	142300	1746953875	1950	1950	1950	1950	3
371	20241119	142200	1746948025	1950	1950	1950	1950	50
372	20241119	142100	1746850525	1950	1949	1950	1949	200
373	20241119	142000	1746460567	1936	1936	1936	1936	650
374	20241119	141900	1745202167	1936	1944	1944	1936	2797
375	20241119	141800	1739770966	1945	1945	1945	1945	1494
376	20241119	141700	1736865136	1945	1952	1952	1945	17176
377	20241119	141600	1703409777	1953	1955	1955	1953	31
378	20241119	141500	1703349232	1955	1955	1955	1955	1
379	20241119	141400	1703347277	1955	1960	1960	1953	2331
380	20241119	141300	1698778839	1960	1960	1960	1956	24
381	20241119	141200	1698731887	1960	1956	1960	1956	61
382	20241119	141100	1698612567	1956	1955	1956	1954	883
383	20241119	141000	1696886491	1955	1954	1955	1954	123
384	20241119	140900	1696646146	1955	1955	1955	1955	2
385	20241119	140800	1696642236	1955	1954	1955	1954	232
386	20241119	140700	1696188904	1954	1954	1954	1954	0
387	20241119	140600	1696188904	1954	1954	1954	1954	1000
388	20241119	140500	1694234904	1954	1954	1954	1954	3
389	20241119	140400	1694229042	1954	1954	1954	1954	0
390	20241119	140300	1694229042	1954	1954	1954	1954	0
391	20241119	140200	1694229042	1954	1954	1954	1954	0
392	20241119	140100	1694229042	1954	1952	1954	1952	24
393	20241119	140000	1694182186	1952	1952	1952	1952	546
394	20241119	135900	1693116394	1954	1954	1954	1954	0
395	20241119	135800	1693116394	1954	1949	1954	1949	51
396	20241119	135700	1693016979	1954	1949	1954	1949	9
397	20241119	135600	1692999433	1949	1950	1950	1949	376
398	20241119	135500	1692266299	1956	1958	1958	1950	13
399	20241119	135400	1692240885	1958	1958	1958	1958	5
400	20241119	135300	1692231095	1958	1958	1958	1949	956
401	20241119	135200	1690367416	1957	1955	1958	1955	111
402	20241119	135100	1690150135	1958	1958	1958	1958	3
403	20241119	135000	1690144261	1955	1958	1958	1955	78
404	20241119	134900	1689991765	1958	1950	1958	1950	54
405	20241119	134800	1689886433	1950	1950	1957	1950	208
406	20241119	134700	1689480826	1950	1952	1952	1950	3466
407	20241119	134600	1682719744	1957	1957	1957	1952	742
408	20241119	134500	1681268944	1957	1957	1957	1957	100
409	20241119	134400	1681073244	1957	1957	1957	1957	2
410	20241119	134300	1681069330	1958	1958	1958	1958	5
411	20241119	134200	1681059540	1958	1963	1963	1958	810
412	20241119	134100	1679471995	1964	1964	1964	1964	1
413	20241119	134000	1679470031	1964	1964	1964	1964	1
414	20241119	133900	1679468067	1965	1964	1965	1964	676
415	20241119	133800	1678139728	1959	1959	1959	1959	85
416	20241119	133700	1677973213	1958	1959	1959	1958	76
417	20241119	133600	1677824395	1959	1959	1961	1959	9
418	20241119	133500	1677806758	1965	1959	1965	1952	106
419	20241119	133400	1677599741	1960	1960	1960	1960	80
420	20241119	133300	1677442941	1960	1959	1960	1959	2
421	20241119	133200	1677439022	1959	1955	1960	1953	405
422	20241119	133100	1676648021	1951	1959	1959	1951	3254
423	20241119	133000	1670295478	1957	1958	1958	1957	5
424	20241119	132900	1670285692	1957	1957	1957	1957	5
425	20241119	132800	1670275907	1957	1955	1957	1955	148
426	20241119	132700	1669986546	1955	1955	1955	1955	9
427	20241119	132600	1669968951	1955	1955	1955	1955	0
428	20241119	132500	1669968951	1955	1953	1955	1953	35
429	20241119	132400	1669900530	1950	1950	1950	1950	0
430	20241119	132300	1669900530	1950	1950	1950	1950	0
431	20241119	132200	1669900530	1950	1950	1950	1950	0
432	20241119	132100	1669900530	1950	1952	1952	1950	20
433	20241119	132000	1669861527	1949	1949	1949	1949	300
434	20241119	131900	1669276827	1949	1950	1950	1949	764
435	20241119	131800	1667787789	1953	1952	1953	1952	1037
436	20241119	131700	1665763547	1952	1952	1952	1952	1
437	20241119	131600	1665761595	1948	1948	1948	1948	0
438	20241119	131500	1665761595	1948	1948	1948	1948	1924
439	20241119	131400	1662013643	1949	1949	1949	1949	2146
440	20241119	131300	1657831089	1949	1952	1952	1949	450
441	20241119	131200	1656953627	1953	1957	1957	1953	12
442	20241119	131100	1656930187	1948	1948	1948	1948	0
443	20241119	131000	1656930187	1948	1948	1948	1948	0
444	20241119	130900	1656930187	1948	1948	1948	1948	3000
445	20241119	130800	1651086187	1948	1948	1948	1948	0
446	20241119	130700	1651086187	1948	1948	1948	1948	3047
447	20241119	130600	1645150631	1948	1948	1948	1948	0
448	20241119	130500	1645150631	1948	1949	1949	1948	2481
449	20241119	130400	1640317236	1950	1954	1954	1950	4000
450	20241119	130300	1632514914	1954	1954	1954	1954	1
451	20241119	130200	1632512960	1954	1955	1955	1954	97
452	20241119	130100	1632323367	1960	1962	1962	1958	1646
453	20241119	130000	1629096983	1962	1970	1970	1962	10
454	20241119	125900	1629077355	1971	1971	1971	1971	0
455	20241119	125800	1629077355	1971	1971	1971	1971	0
456	20241119	125700	1629077355	1971	1971	1971	1971	0
457	20241119	125600	1629077355	1971	1970	1971	1970	6000
458	20241119	125500	1617251656	1971	1971	1971	1971	0
459	20241119	125400	1617251656	1971	1971	1971	1970	1074
460	20241119	125300	1615134803	1971	1971	1971	1971	0
461	20241119	125200	1615134803	1971	1970	1971	1970	285
462	20241119	125100	1614573186	1970	1970	1970	1970	821
463	20241119	125000	1612955816	1971	1971	1971	1971	0
464	20241119	124900	1612955816	1971	1971	1972	1970	1828
465	20241119	124800	1609353737	1971	1971	1971	1971	1636
466	20241119	124700	1606129181	1971	1970	1971	1970	1000
467	20241119	124600	1604158351	1970	1970	1970	1970	40
468	20241119	124500	1604079551	1970	1972	1972	1970	60
469	20241119	124400	1603961321	1972	1969	1972	1969	1126
470	20241119	124300	1601743899	1969	1968	1969	1968	1021
471	20241119	124200	1599733553	1969	1968	1969	1968	1020
472	20241119	124100	1597726173	1968	1968	1968	1968	0
473	20241119	124000	1597726173	1968	1968	1968	1968	0
474	20241119	123900	1597726173	1968	1968	1968	1968	0
475	20241119	123800	1597726173	1968	1968	1969	1968	2910
476	20241119	123700	1591999273	1966	1966	1966	1966	1000
477	20241119	123600	1590033273	1966	1966	1966	1966	5
478	20241119	123500	1590023443	1966	1966	1966	1966	30
479	20241119	123400	1589964463	1966	1966	1966	1966	0
480	20241119	123300	1589964463	1966	1966	1966	1966	2
481	20241119	123200	1589960531	1966	1955	1966	1955	3
482	20241119	123100	1589954655	1955	1955	1955	1950	305
483	20241119	123000	1589358775	1955	1955	1955	1955	9
484	20241119	122900	1589341180	1960	1960	1960	1960	647
485	20241119	122800	1588073060	1960	1967	1967	1960	5190
486	20241119	122700	1577869846	1967	1967	1967	1967	808
487	20241119	122600	1576280510	1967	1965	1967	1965	1030
488	20241119	122500	1574255557	1948	1949	1972	1947	9859
489	20241119	122400	1554965167	1949	1949	1949	1944	280
490	20241119	122300	1554419777	1949	1939	1949	1939	241
491	20241119	122200	1553952448	1939	1939	1939	1939	149
492	20241119	122100	1553663537	1939	1939	1939	1939	1
493	20241119	122000	1553661598	1939	1934	1939	1934	2219
494	20241119	121900	1549367119	1935	1935	1935	1934	780
495	20241119	121800	1547858447	1935	1935	1935	1935	3
496	20241119	121700	1547852642	1935	1934	1935	1934	2
497	20241119	121600	1547848773	1935	1933	1935	1933	548
498	20241119	121500	1546789485	1935	1934	1935	1934	417
499	20241119	121400	1545982992	1934	1934	1934	1934	196
500	20241119	121300	1545603928	1934	1933	1934	1933	1646
501	20241119	121200	1542422209	1933	1934	1934	1931	10
502	20241119	121100	1542402892	1932	1934	1935	1932	10
503	20241119	121000	1542383552	1934	1934	1935	1930	816
504	20241119	120900	1540808175	1930	1932	1937	1930	4077
505	20241119	120800	1532926863	1930	1932	1932	1930	151
506	20241119	120700	1532635133	1932	1931	1932	1930	107
507	20241119	120600	1532428542	1932	1932	1932	1932	274
508	20241119	120500	1531899174	1932	1932	1932	1932	170
509	20241119	120400	1531570734	1930	1930	1930	1930	166
510	20241119	120300	1531250354	1931	1931	1931	1931	0
511	20241119	120200	1531250354	1931	1932	1932	1931	641
512	20241119	120100	1530012582	1933	1932	1933	1932	21
513	20241119	120000	1529972009	1932	1931	1932	1931	156
514	20241119	115900	1529670618	1933	1930	1933	1930	59
515	20241119	115800	1529556641	1931	1933	1933	1928	1035
516	20241119	115700	1527557526	1927	1927	1933	1927	139
517	20241119	115600	1527289667	1927	1932	1933	1927	914
518	20241119	115500	1525523827	1926	1926	1926	1926	2
519	20241119	115400	1525519975	1926	1932	1932	1925	407
520	20241119	115300	1524733664	1932	1924	1932	1924	1591
521	20241119	115200	1521661971	1924	1924	1924	1924	1728
522	20241119	115100	1518337299	1924	1924	1924	1924	45
523	20241119	115000	1518250719	1924	1924	1924	1924	2
524	20241119	114900	1518246871	1923	1923	1923	1923	856
525	20241119	114800	1516600783	1923	1924	1924	1923	3572
526	20241119	114700	1509728257	1924	1924	1924	1924	448
527	20241119	114600	1508866305	1924	1924	1924	1924	1
528	20241119	114500	1508864381	1923	1923	1923	1922	5171
529	20241119	114400	1498923070	1923	1924	1924	1923	11
530	20241119	114300	1498901907	1924	1927	1928	1923	5476
531	20241119	114200	1488363739	1930	1930	1930	1926	323
532	20241119	114100	1487740353	1926	1926	1930	1926	3
533	20241119	114000	1487734571	1930	1930	1930	1926	13
534	20241119	113900	1487709485	1926	1926	1930	1926	303
535	20241119	113800	1487125903	1930	1926	1930	1926	205
536	20241119	113700	1486730257	1930	1930	1930	1926	364
537	20241119	113600	1486028193	1930	1928	1930	1925	3184
538	20241119	113500	1479893578	1926	1928	1928	1926	5
539	20241119	113400	1479883942	1928	1926	1928	1926	36
540	20241119	113300	1479814602	1926	1926	1926	1924	10
541	20241119	113200	1479795345	1924	1928	1928	1924	8828
542	20241119	113100	1462800706	1928	1928	1928	1928	422
543	20241119	113000	1461987090	1930	1929	1930	1929	57
544	20241119	112900	1461877136	1929	1926	1929	1926	2589
545	20241119	112800	1456890357	1926	1929	1929	1926	7358
546	20241119	112700	1442717201	1929	1929	1929	1929	11
547	20241119	112600	1442695982	1929	1927	1929	1927	212
548	20241119	112500	1442287246	1927	1930	1930	1927	4157
549	20241119	112400	1434274190	1930	1932	1932	1930	2632
550	20241119	112300	1429194129	1933	1933	1933	1933	667
551	20241119	112200	1427904818	1934	1939	1939	1934	169
552	20241119	112100	1427577863	1940	1941	1941	1940	2319
553	20241119	112000	1423078997	1941	1954	1954	1941	1258
554	20241119	111900	1420635289	1954	1954	1954	1954	1305
555	20241119	111800	1418085319	1954	1945	1954	1945	657
556	20241119	111700	1416801906	1945	1941	1945	1941	1412
557	20241119	111600	1414060012	1942	1942	1942	1942	2
558	20241119	111500	1414056128	1942	1941	1942	1940	1109
559	20241119	111400	1411904100	1941	1938	1941	1938	5297
560	20241119	111300	1401637202	1938	1935	1938	1935	1780
561	20241119	111200	1398189027	1935	1937	1938	1935	2157
562	20241119	111100	1394013214	1938	1935	1938	1935	8955
563	20241119	111000	1376670071	1935	1935	1935	1930	695
564	20241119	110900	1375325820	1929	1933	1935	1929	516
565	20241119	110800	1374327788	1933	1929	1933	1929	2994
566	20241119	110700	1368552358	1929	1933	1933	1929	1614
567	20241119	110600	1365432524	1933	1929	1937	1929	5283
568	20241119	110500	1355237297	1929	1930	1933	1929	4967
569	20241119	110400	1345654750	1929	1929	1929	1929	1631
570	20241119	110300	1342508551	1929	1929	1930	1929	2632
571	20241119	110200	1337430573	1929	1932	1932	1928	6404
572	20241119	110100	1325068178	1933	1933	1933	1933	16
573	20241119	110000	1325037250	1933	1932	1933	1932	370
574	20241119	105900	1324322358	1932	1933	1937	1932	1025
575	20241119	105800	1322341812	1932	1933	1933	1932	3299
576	20241119	105700	1315968137	1937	1937	1937	1937	15
577	20241119	105600	1315939082	1937	1932	1937	1932	122
578	20241119	105500	1315702808	1932	1935	1935	1932	3784
579	20241119	105400	1308387378	1935	1935	1935	1935	49
580	20241119	105300	1308292563	1935	1937	1937	1935	126
581	20241119	105200	1308048732	1937	1937	1938	1937	1104
582	20241119	105100	1305909400	1935	1937	1938	1935	3475
583	20241119	105000	1299176801	1937	1935	1937	1935	37
584	20241119	104900	1299105136	1937	1936	1937	1935	4702
585	20241119	104800	1290001969	1936	1937	1938	1936	432
586	20241119	104700	1289164895	1937	1938	1940	1935	3383
587	20241119	104600	1282613735	1939	1938	1940	1938	57
588	20241119	104500	1282503162	1938	1939	1939	1936	1844
589	20241119	104400	1278928738	1938	1942	1942	1938	863
590	20241119	104300	1277253939	1942	1939	1943	1939	2674
591	20241119	104200	1272062473	1939	1939	1942	1939	921
592	20241119	104100	1270276621	1939	1943	1943	1936	1211
593	20241119	104000	1267928475	1937	1945	1945	1936	1041
594	20241119	103900	1265910900	1945	1940	1945	1939	1449
595	20241119	103800	1263099965	1939	1939	1939	1939	96
596	20241119	103700	1262913821	1940	1930	1940	1926	11466
597	20241119	103600	1240794213	1929	1929	1933	1928	6862
598	20241119	103500	1227550850	1930	1932	1932	1930	13007
599	20241119	103400	1202439853	1933	1939	1945	1933	11667
600	20241119	103300	1179841504	1940	1945	1945	1940	8530
601	20241119	103200	1163281163	1943	1949	1949	1943	8259
602	20241119	103100	1147209890	1949	1955	1955	1949	11984
603	20241119	103000	1123821135	1956	1957	1957	1956	588
604	20241119	102900	1122670995	1956	1960	1960	1956	2009
605	20241119	102800	1118741371	1955	1955	1955	1955	2
606	20241119	102700	1118737461	1960	1960	1960	1960	501
607	20241119	102600	1117755501	1953	1953	1953	1953	0
608	20241119	102500	1117755501	1953	1956	1956	1953	1200
609	20241119	102400	1115410307	1957	1959	1959	1955	1707
610	20241119	102300	1112070682	1959	1959	1960	1959	3196
611	20241119	102200	1105809666	1960	1960	1960	1959	342
612	20241119	102100	1105139651	1960	1960	1960	1960	200
613	20241119	102000	1104747651	1963	1957	1963	1955	496
614	20241119	101900	1103777547	1957	1957	1957	1957	0
615	20241119	101800	1103777547	1957	1962	1962	1957	931
616	20241119	101700	1101953075	1962	1962	1962	1962	6
617	20241119	101600	1101941303	1957	1956	1957	1956	220
618	20241119	101500	1101510957	1955	1957	1957	1955	862
619	20241119	101400	1099825140	1963	1965	1965	1963	85
620	20241119	101300	1099658255	1965	1967	1967	1957	546
621	20241119	101200	1098587272	1967	1967	1967	1967	1741
622	20241119	101100	1095162725	1967	1956	1967	1956	288
623	20241119	101000	1094599386	1956	1967	1967	1956	1461
624	20241119	100900	1091730502	1967	1967	1967	1967	1835
625	20241119	100800	1088121057	1967	1965	1967	1965	1900
626	20241119	100700	1084383767	1965	1965	1965	1958	1310
627	20241119	100600	1081812159	1965	1966	1968	1965	1261
628	20241119	100500	1079332931	1961	1958	1961	1958	7077
629	20241119	100400	1065462626	1958	1959	1959	1958	317
630	20241119	100300	1064841624	1950	1958	1960	1950	2710
631	20241119	100200	1059535408	1950	1959	1959	1948	3984
632	20241119	100100	1051761951	1959	1958	1959	1954	1438
633	20241119	100000	1048945539	1958	1959	1959	1958	501
634	20241119	095900	1047964580	1957	1956	1957	1956	3201
635	20241119	095800	1041701486	1957	1953	1957	1951	2038
636	20241119	095700	1037717848	1954	1955	1957	1954	962
637	20241119	095600	1035837679	1955	1955	1955	1950	12
638	20241119	095500	1035814228	1950	1950	1955	1949	2690
639	20241119	095400	1030568723	1957	1955	1957	1950	1095
640	20241119	095300	1028432239	1955	1947	1955	1946	655
641	20241119	095200	1027156612	1955	1954	1955	1945	634
642	20241119	095100	1025917570	1945	1945	1945	1944	2431
643	20241119	095000	1021191325	1955	1947	1955	1944	3397
644	20241119	094900	1014574077	1947	1947	1947	1940	2418
645	20241119	094800	1009873147	1943	1941	1943	1940	1038
646	20241119	094700	1007857959	1941	1943	1943	1940	5619
647	20241119	094600	996950643	1943	1940	1948	1940	1943
648	20241119	094500	993178655	1940	1943	1948	1940	4318
649	20241119	094400	984787466	1948	1947	1948	1944	442
650	20241119	094300	983927450	1947	1941	1948	1941	943
651	20241119	094200	982093480	1941	1941	1941	1937	3299
652	20241119	094100	975699172	1941	1955	1955	1937	6416
653	20241119	094000	963247199	1957	1956	1960	1942	23102
654	20241119	093900	918202555	1954	1967	1967	1954	9493
655	20241119	093800	899582152	1977	1963	1977	1961	1296
656	20241119	093700	897031328	1966	1979	1979	1965	7232
657	20241119	093600	882779398	1979	1979	1979	1969	7994
658	20241119	093500	867014918	1979	1976	1980	1970	476
659	20241119	093400	866073206	1976	1969	1979	1969	7601
660	20241119	093300	851049855	1970	1976	1977	1968	8163
661	20241119	093200	834957991	1977	1976	1977	1970	3288
662	20241119	093100	828459700	1968	1976	1976	1968	8904
663	20241119	093000	810875768	1976	1969	1977	1969	4282
664	20241119	092900	802440210	1969	1961	1969	1961	3350
665	20241119	092800	795854327	1966	1960	1966	1958	1031
666	20241119	092700	793835050	1966	1960	1967	1958	613
667	20241119	092600	792634729	1967	1965	1967	1965	37
668	20241119	092500	792561982	1966	1956	1967	1954	1072
669	20241119	092400	790466050	1954	1954	1954	1953	848
670	20241119	092300	788809470	1954	1951	1957	1950	4848
671	20241119	092200	779347705	1954	1950	1956	1948	2049
672	20241119	092100	775351695	1950	1975	1975	1950	40707
673	20241119	092000	695615751	1975	1976	1976	1962	4301
674	20241119	091900	687163656	1977	1978	1978	1968	9065
675	20241119	091800	669263113	1983	1982	1985	1975	9739
676	20241119	091700	649966149	1982	1984	1984	1980	609
677	20241119	091600	648759109	1984	1985	1985	1979	7343
678	20241119	091500	634194670	1985	1971	1985	1961	9044
679	20241119	091400	616344057	1971	1964	1971	1959	8153
680	20241119	091300	600328859	1964	1980	1983	1964	6900
681	20241119	091200	586725683	1980	1978	1981	1970	5024
682	20241119	091100	576783087	1982	1975	1984	1965	5944
683	20241119	091000	565028846	1976	1951	1990	1951	42706
684	20241119	090900	480985624	1952	1922	1954	1920	17145
685	20241119	090800	447867774	1921	1928	1937	1920	12953
686	20241119	090700	422967072	1925	1954	1954	1924	21322
687	20241119	090600	381771606	1954	1976	1976	1934	35745
688	20241119	090500	311666970	1963	1955	1978	1954	3998
689	20241119	090400	303799305	1955	1973	1990	1953	32845
690	20241119	090300	238993170	1974	1918	1974	1918	37854
691	20241119	090200	165290987	1918	1930	1933	1917	85782
692	20241119	090100	0	2120	2120	2120	2120	0
693	20241119	090000	0	2120	2120	2120	2120	0