KissMeData/017180/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	190100	214461139	1924	1924	1924	1924	208
3	20241119	190000	214461139	1924	1924	1924	1924	0
4	20241119	185900	214461139	1924	1924	1924	1924	0
5	20241119	185800	214461139	1924	1924	1924	1924	0
6	20241119	185700	214461139	1924	1924	1924	1924	0
7	20241119	185600	214461139	1924	1924	1924	1924	0
8	20241119	185500	214461139	1924	1924	1924	1924	0
9	20241119	185400	214461139	1924	1924	1924	1924	0
10	20241119	185300	214461139	1924	1924	1924	1924	0
11	20241119	185200	214461139	1924	1924	1924	1924	0
12	20241119	185100	214461139	1924	1924	1924	1924	0
13	20241119	185000	214461139	1924	1924	1924	1924	0
14	20241119	184900	214461139	1924	1924	1924	1924	0
15	20241119	184800	214461139	1924	1924	1924	1924	0
16	20241119	184700	214461139	1924	1924	1924	1924	0
17	20241119	184600	214461139	1924	1924	1924	1924	0
18	20241119	184500	214461139	1924	1924	1924	1924	0
19	20241119	184400	214461139	1924	1924	1924	1924	0
20	20241119	184300	214461139	1924	1924	1924	1924	0
21	20241119	184200	214461139	1924	1924	1924	1924	0
22	20241119	184100	214461139	1924	1924	1924	1924	0
23	20241119	184000	214461139	1924	1924	1924	1924	0
24	20241119	183900	214461139	1924	1924	1924	1924	0
25	20241119	183800	214461139	1924	1924	1924	1924	0
26	20241119	183700	214461139	1924	1924	1924	1924	0
27	20241119	183600	214461139	1924	1924	1924	1924	0
28	20241119	183500	214461139	1924	1924	1924	1924	0
29	20241119	183400	214461139	1924	1924	1924	1924	0
30	20241119	183300	214461139	1924	1924	1924	1924	0
31	20241119	183200	214461139	1924	1924	1924	1924	0
32	20241119	183100	214461139	1924	1924	1924	1924	208
33	20241119	183000	214461139	1924	1924	1924	1924	0
34	20241119	182900	214461139	1924	1924	1924	1924	0
35	20241119	182800	214461139	1924	1924	1924	1924	0
36	20241119	182700	214461139	1924	1924	1924	1924	0
37	20241119	182600	214461139	1924	1924	1924	1924	0
38	20241119	182500	214461139	1924	1924	1924	1924	0
39	20241119	182400	214461139	1924	1924	1924	1924	0
40	20241119	182300	214461139	1924	1924	1924	1924	0
41	20241119	182200	214461139	1924	1924	1924	1924	0
42	20241119	182100	214461139	1924	1924	1924	1924	0
43	20241119	182000	214461139	1924	1924	1924	1924	0
44	20241119	181900	214461139	1924	1924	1924	1924	0
45	20241119	181800	214461139	1924	1924	1924	1924	0
46	20241119	181700	214461139	1924	1924	1924	1924	0
47	20241119	181600	214461139	1924	1924	1924	1924	0
48	20241119	181500	214461139	1924	1924	1924	1924	0
49	20241119	181400	214461139	1924	1924	1924	1924	0
50	20241119	181300	214461139	1924	1924	1924	1924	0
51	20241119	181200	214461139	1924	1924	1924	1924	0
52	20241119	181100	214461139	1924	1924	1924	1924	0
53	20241119	181000	214461139	1924	1924	1924	1924	0
54	20241119	180900	214461139	1924	1924	1924	1924	0
55	20241119	180800	214461139	1924	1924	1924	1924	0
56	20241119	180700	214461139	1924	1924	1924	1924	0
57	20241119	180600	214461139	1924	1924	1924	1924	0
58	20241119	180500	214461139	1924	1924	1924	1924	0
59	20241119	180400	214461139	1924	1924	1924	1924	0
60	20241119	180300	214461139	1924	1924	1924	1924	0
61	20241119	180200	214461139	1924	1924	1924	1924	0
62	20241119	180100	214461139	1924	1924	1924	1924	208
63	20241119	180000	214461139	1924	1924	1924	1924	0
64	20241119	175900	214461139	1924	1924	1924	1924	0
65	20241119	175800	214461139	1924	1924	1924	1924	0
66	20241119	175700	214461139	1924	1924	1924	1924	0
67	20241119	175600	214461139	1924	1924	1924	1924	0
68	20241119	175500	214461139	1924	1924	1924	1924	0
69	20241119	175400	214461139	1924	1924	1924	1924	0
70	20241119	175300	214461139	1924	1924	1924	1924	0
71	20241119	175200	214461139	1924	1924	1924	1924	0
72	20241119	175100	214461139	1924	1924	1924	1924	0
73	20241119	175000	214461139	1924	1924	1924	1924	0
74	20241119	174900	214461139	1924	1924	1924	1924	0
75	20241119	174800	214461139	1924	1924	1924	1924	0
76	20241119	174700	214461139	1924	1924	1924	1924	0
77	20241119	174600	214461139	1924	1924	1924	1924	0
78	20241119	174500	214461139	1924	1924	1924	1924	0
79	20241119	174400	214461139	1924	1924	1924	1924	0
80	20241119	174300	214461139	1924	1924	1924	1924	0
81	20241119	174200	214461139	1924	1924	1924	1924	0
82	20241119	174100	214461139	1924	1924	1924	1924	0
83	20241119	174000	214461139	1924	1924	1924	1924	0
84	20241119	173900	214461139	1924	1924	1924	1924	0
85	20241119	173800	214461139	1924	1924	1924	1924	0
86	20241119	173700	214461139	1924	1924	1924	1924	0
87	20241119	173600	214461139	1924	1924	1924	1924	0
88	20241119	173500	214461139	1924	1924	1924	1924	0
89	20241119	173400	214461139	1924	1924	1924	1924	0
90	20241119	173300	214461139	1924	1924	1924	1924	0
91	20241119	173200	214461139	1924	1924	1924	1924	0
92	20241119	173100	214461139	1924	1924	1924	1924	208
93	20241119	173000	214461139	1924	1924	1924	1924	0
94	20241119	172900	214461139	1924	1924	1924	1924	0
95	20241119	172800	214461139	1924	1924	1924	1924	0
96	20241119	172700	214461139	1924	1924	1924	1924	0
97	20241119	172600	214461139	1924	1924	1924	1924	0
98	20241119	172500	214461139	1924	1924	1924	1924	0
99	20241119	172400	214461139	1924	1924	1924	1924	0
100	20241119	172300	214461139	1924	1924	1924	1924	0
101	20241119	172200	214461139	1924	1924	1924	1924	0
102	20241119	172100	214461139	1924	1924	1924	1924	0
103	20241119	172000	214461139	1924	1924	1924	1924	0
104	20241119	171900	214461139	1924	1924	1924	1924	0
105	20241119	171800	214461139	1924	1924	1924	1924	0
106	20241119	171700	214461139	1924	1924	1924	1924	0
107	20241119	171600	214461139	1924	1924	1924	1924	0
108	20241119	171500	214461139	1924	1924	1924	1924	0
109	20241119	171400	214461139	1924	1924	1924	1924	0
110	20241119	171300	214461139	1924	1924	1924	1924	0
111	20241119	171200	214461139	1924	1924	1924	1924	0
112	20241119	171100	214461139	1924	1924	1924	1924	0
113	20241119	171000	214461139	1924	1924	1924	1924	0
114	20241119	170900	214461139	1924	1924	1924	1924	0
115	20241119	170800	214461139	1924	1924	1924	1924	0
116	20241119	170700	214461139	1924	1924	1924	1924	0
117	20241119	170600	214461139	1924	1924	1924	1924	0
118	20241119	170500	214461139	1924	1924	1924	1924	0
119	20241119	170400	214461139	1924	1924	1924	1924	0
120	20241119	170300	214461139	1924	1924	1924	1924	0
121	20241119	170200	214461139	1924	1924	1924	1924	0
122	20241119	170100	214461139	1924	1924	1924	1924	208
123	20241119	170000	214461139	1924	1924	1924	1924	0
124	20241119	165900	214461139	1924	1924	1924	1924	0
125	20241119	165800	214461139	1924	1924	1924	1924	0
126	20241119	165700	214461139	1924	1924	1924	1924	0
127	20241119	165600	214461139	1924	1924	1924	1924	0
128	20241119	165500	214461139	1924	1924	1924	1924	0
129	20241119	165400	214461139	1924	1924	1924	1924	0
130	20241119	165300	214461139	1924	1924	1924	1924	0
131	20241119	165200	214461139	1924	1924	1924	1924	0
132	20241119	165100	214461139	1924	1924	1924	1924	0
133	20241119	165000	214461139	1924	1924	1924	1924	0
134	20241119	164900	214461139	1924	1924	1924	1924	0
135	20241119	164800	214461139	1924	1924	1924	1924	0
136	20241119	164700	214461139	1924	1924	1924	1924	0
137	20241119	164600	214461139	1924	1924	1924	1924	0
138	20241119	164500	214461139	1924	1924	1924	1924	0
139	20241119	164400	214461139	1924	1924	1924	1924	0
140	20241119	164300	214461139	1924	1924	1924	1924	0
141	20241119	164200	214461139	1924	1924	1924	1924	0
142	20241119	164100	214461139	1924	1924	1924	1924	0
143	20241119	164000	214461139	1924	1924	1924	1924	0
144	20241119	163900	214461139	1924	1924	1924	1924	0
145	20241119	163800	214461139	1924	1924	1924	1924	0
146	20241119	163700	214461139	1924	1924	1924	1924	0
147	20241119	163600	214461139	1924	1924	1924	1924	0
148	20241119	163500	214461139	1924	1924	1924	1924	0
149	20241119	163400	214461139	1924	1924	1924	1924	0
150	20241119	163300	214461139	1924	1924	1924	1924	0
151	20241119	163200	214461139	1924	1924	1924	1924	0
152	20241119	163100	214461139	1924	1924	1924	1924	208
153	20241119	163000	214461139	1924	1924	1924	1924	0
154	20241119	162900	214461139	1924	1924	1924	1924	0
155	20241119	162800	214461139	1924	1924	1924	1924	0
156	20241119	162700	214461139	1924	1924	1924	1924	0
157	20241119	162600	214461139	1924	1924	1924	1924	0
158	20241119	162500	214461139	1924	1924	1924	1924	0
159	20241119	162400	214461139	1924	1924	1924	1924	0
160	20241119	162300	214461139	1924	1924	1924	1924	0
161	20241119	162200	214461139	1924	1924	1924	1924	0
162	20241119	162100	214461139	1924	1924	1924	1924	0
163	20241119	162000	214461139	1924	1924	1924	1924	0
164	20241119	161900	214461139	1924	1924	1924	1924	0
165	20241119	161800	214461139	1924	1924	1924	1924	0
166	20241119	161700	214461139	1924	1924	1924	1924	0
167	20241119	161600	214461139	1924	1924	1924	1924	0
168	20241119	161500	214461139	1924	1924	1924	1924	0
169	20241119	161400	214461139	1924	1924	1924	1924	0
170	20241119	161300	214461139	1924	1924	1924	1924	0
171	20241119	161200	214461139	1924	1924	1924	1924	0
172	20241119	161100	214461139	1924	1924	1924	1924	0
173	20241119	161000	214461139	1924	1924	1924	1924	0
174	20241119	160900	214461139	1924	1924	1924	1924	0
175	20241119	160800	214461139	1924	1924	1924	1924	0
176	20241119	160700	214461139	1924	1924	1924	1924	0
177	20241119	160600	214461139	1924	1924	1924	1924	0
178	20241119	160500	214461139	1924	1924	1924	1924	0
179	20241119	160400	214461139	1924	1924	1924	1924	0
180	20241119	160300	214461139	1924	1924	1924	1924	0
181	20241119	160200	214461139	1924	1924	1924	1924	0
182	20241119	160100	214461139	1924	1924	1924	1924	208
183	20241119	160000	214461139	1924	1924	1924	1924	0
184	20241119	155900	214461139	1924	1924	1924	1924	0
185	20241119	155800	214461139	1924	1924	1924	1924	0
186	20241119	155700	214461139	1924	1924	1924	1924	0
187	20241119	155600	214461139	1924	1924	1924	1924	0
188	20241119	155500	214461139	1924	1924	1924	1924	0
189	20241119	155400	214461139	1924	1924	1924	1924	0
190	20241119	155300	214461139	1924	1924	1924	1924	0
191	20241119	155200	214461139	1924	1924	1924	1924	0
192	20241119	155100	214461139	1924	1924	1924	1924	0
193	20241119	155000	214461139	1924	1924	1924	1924	0
194	20241119	154900	214461139	1924	1924	1924	1924	0
195	20241119	154800	214461139	1924	1924	1924	1924	0
196	20241119	154700	214461139	1924	1924	1924	1924	0
197	20241119	154600	214461139	1924	1924	1924	1924	0
198	20241119	154500	214461139	1924	1924	1924	1924	0
199	20241119	154400	214461139	1924	1924	1924	1924	0
200	20241119	154300	214461139	1924	1924	1924	1924	0
201	20241119	154200	214461139	1924	1924	1924	1924	0
202	20241119	154100	214461139	1924	1924	1924	1924	0
203	20241119	154000	214461139	1924	1924	1924	1924	0
204	20241119	153900	214461139	1924	1924	1924	1924	0
205	20241119	153800	214461139	1924	1924	1924	1924	0
206	20241119	153700	214461139	1924	1924	1924	1924	0
207	20241119	153600	214461139	1924	1924	1924	1924	0
208	20241119	153500	214461139	1924	1924	1924	1924	0
209	20241119	153400	214461139	1924	1924	1924	1924	0
210	20241119	153300	214461139	1924	1924	1924	1924	0
211	20241119	153200	214461139	1924	1924	1924	1924	0
212	20241119	153100	214461139	1924	1924	1924	1924	208
213	20241119	153000	214461139	1924	1924	1924	1924	208
214	20241119	152900	214060947	1924	1924	1924	1924	0
215	20241119	152800	214060947	1924	1924	1924	1924	0
216	20241119	152700	214060947	1924	1924	1924	1924	0
217	20241119	152600	214060947	1924	1924	1924	1924	0
218	20241119	152500	214060947	1924	1924	1924	1924	0
219	20241119	152400	214060947	1924	1924	1924	1924	0
220	20241119	152300	214060947	1924	1924	1924	1924	0
221	20241119	152200	214060947	1924	1924	1924	1924	0
222	20241119	152100	214060947	1924	1924	1924	1924	0
223	20241119	152000	214060947	1924	1924	1924	1924	0
224	20241119	151900	214060947	1924	1924	1924	1923	31
225	20241119	151800	214001305	1924	1924	1924	1924	21
226	20241119	151700	213960901	1923	1923	1923	1923	0
227	20241119	151600	213960901	1923	1923	1923	1923	1
228	20241119	151500	213958978	1924	1924	1924	1924	0
229	20241119	151400	213958978	1924	1924	1924	1924	0
230	20241119	151300	213958978	1924	1924	1924	1924	0
231	20241119	151200	213958978	1924	1924	1924	1924	0
232	20241119	151100	213958978	1924	1924	1924	1924	0
233	20241119	151000	213958978	1924	1924	1924	1924	1
234	20241119	150900	213957054	1924	1924	1924	1924	0
235	20241119	150800	213957054	1924	1924	1924	1924	0
236	20241119	150700	213957054	1924	1924	1924	1924	0
237	20241119	150600	213957054	1924	1924	1924	1924	0
238	20241119	150500	213957054	1924	1924	1924	1924	260
239	20241119	150400	213456814	1924	1924	1924	1924	0
240	20241119	150300	213456814	1924	1924	1924	1924	0
241	20241119	150200	213456814	1924	1924	1924	1924	101
242	20241119	150100	213262490	1924	1924	1924	1924	10
243	20241119	150000	213243250	1924	1924	1924	1924	0
244	20241119	145900	213243250	1924	1924	1924	1924	5
245	20241119	145800	213233630	1924	1924	1924	1924	0
246	20241119	145700	213233630	1924	1924	1924	1924	0
247	20241119	145600	213233630	1924	1924	1924	1924	0
248	20241119	145500	213233630	1924	1924	1924	1924	0
249	20241119	145400	213233630	1924	1924	1924	1924	0
250	20241119	145300	213233630	1924	1924	1924	1924	0
251	20241119	145200	213233630	1924	1924	1924	1924	1
252	20241119	145100	213231706	1922	1923	1923	1922	583
253	20241119	145000	212111080	1923	1923	1923	1923	0
254	20241119	144900	212111080	1923	1923	1923	1923	1
255	20241119	144800	212109157	1922	1922	1922	1922	202
256	20241119	144700	211720913	1924	1924	1924	1924	0
257	20241119	144600	211720913	1924	1924	1924	1924	0
258	20241119	144500	211720913	1924	1924	1924	1924	0
259	20241119	144400	211720913	1924	1924	1924	1924	0
260	20241119	144300	211720913	1924	1923	1924	1923	52
261	20241119	144200	211620890	1922	1922	1922	1922	1
262	20241119	144100	211618968	1922	1922	1922	1922	100
263	20241119	144000	211426768	1922	1922	1922	1922	0
264	20241119	143900	211426768	1922	1922	1922	1922	0
265	20241119	143800	211426768	1922	1922	1922	1922	0
266	20241119	143700	211426768	1922	1922	1922	1922	0
267	20241119	143600	211426768	1922	1924	1924	1922	14
268	20241119	143500	211399858	1924	1924	1924	1924	15
269	20241119	143400	211370998	1930	1930	1930	1930	0
270	20241119	143300	211370998	1930	1930	1930	1930	0
271	20241119	143200	211370998	1930	1929	1930	1929	68
272	20241119	143100	211239768	1931	1931	1931	1931	0
273	20241119	143000	211239768	1931	1922	1931	1922	362
274	20241119	142900	210543914	1921	1921	1921	1921	100
275	20241119	142800	210351814	1921	1921	1921	1921	0
276	20241119	142700	210351814	1921	1921	1921	1921	0
277	20241119	142600	210351814	1921	1921	1921	1921	11
278	20241119	142500	210330683	1921	1920	1921	1919	38
279	20241119	142400	210257733	1920	1922	1922	1920	25
280	20241119	142300	210209713	1922	1932	1932	1921	23
281	20241119	142200	210165362	1921	1921	1921	1921	333
282	20241119	142100	209525669	1923	1923	1923	1923	0
283	20241119	142000	209525669	1923	1923	1923	1923	0
284	20241119	141900	209525669	1923	1923	1923	1923	0
285	20241119	141800	209525669	1923	1923	1923	1923	12
286	20241119	141700	209502593	1923	1924	1932	1921	4395
287	20241119	141600	201029719	1923	1923	1923	1923	1
288	20241119	141500	201027796	1925	1925	1925	1925	182
289	20241119	141400	200677446	1925	1925	1925	1925	0
290	20241119	141300	200677446	1925	1925	1925	1925	0
291	20241119	141200	200677446	1925	1925	1925	1925	586
292	20241119	141100	199549396	1927	1927	1927	1927	608
293	20241119	141000	198377780	1929	1929	1929	1929	1
294	20241119	140900	198375851	1927	1927	1927	1927	0
295	20241119	140800	198375851	1927	1927	1927	1927	0
296	20241119	140700	198375851	1927	1927	1927	1927	1
297	20241119	140600	198373924	1927	1927	1927	1927	0
298	20241119	140500	198373924	1927	1927	1927	1927	401
299	20241119	140400	197601197	1927	1927	1927	1927	0
300	20241119	140300	197601197	1927	1927	1927	1927	0
301	20241119	140200	197601197	1927	1927	1927	1927	0
302	20241119	140100	197601197	1927	1927	1927	1927	0
303	20241119	140000	197601197	1927	1927	1927	1927	0
304	20241119	135900	197601197	1927	1927	1927	1927	0
305	20241119	135800	197601197	1927	1927	1927	1927	104
306	20241119	135700	197400789	1929	1929	1929	1929	0
307	20241119	135600	197400789	1929	1923	1929	1923	2055
308	20241119	135500	193445783	1923	1923	1923	1923	539
309	20241119	135400	192409286	1924	1924	1924	1924	0
310	20241119	135300	192409286	1924	1924	1924	1924	0
311	20241119	135200	192409286	1924	1924	1924	1924	0
312	20241119	135100	192409286	1924	1924	1924	1924	0
313	20241119	135000	192409286	1924	1924	1924	1924	0
314	20241119	134900	192409286	1924	1924	1924	1924	0
315	20241119	134800	192409286	1924	1924	1924	1924	0
316	20241119	134700	192409286	1924	1924	1924	1924	31
317	20241119	134600	192349642	1923	1923	1923	1923	221
318	20241119	134500	191924659	1924	1924	1924	1924	0
319	20241119	134400	191924659	1924	1924	1924	1924	0
320	20241119	134300	191924659	1924	1924	1924	1924	0
321	20241119	134200	191924659	1924	1924	1924	1924	0
322	20241119	134100	191924659	1924	1924	1924	1924	0
323	20241119	134000	191924659	1924	1924	1924	1924	200
324	20241119	133900	191539859	1928	1928	1928	1928	0
325	20241119	133800	191539859	1928	1930	1930	1928	7111
326	20241119	133700	177815839	1930	1930	1930	1930	15
327	20241119	133600	177786889	1930	1930	1930	1930	1024
328	20241119	133500	175810569	1931	1931	1931	1931	0
329	20241119	133400	175810569	1931	1931	1931	1931	0
330	20241119	133300	175810569	1931	1931	1931	1931	154
331	20241119	133200	175513195	1931	1931	1931	1931	248
332	20241119	133100	175034307	1931	1931	1931	1931	2
333	20241119	133000	175030445	1931	1931	1931	1931	259
334	20241119	132900	174530316	1930	1930	1930	1930	0
335	20241119	132800	174530316	1930	1930	1930	1930	0
336	20241119	132700	174530316	1930	1930	1930	1930	0
337	20241119	132600	174530316	1930	1930	1930	1930	0
338	20241119	132500	174530316	1930	1930	1930	1930	0
339	20241119	132400	174530316	1930	1930	1930	1930	0
340	20241119	132300	174530316	1930	1930	1930	1930	0
341	20241119	132200	174530316	1930	1930	1930	1930	0
342	20241119	132100	174530316	1930	1930	1930	1930	0
343	20241119	132000	174530316	1930	1930	1930	1930	0
344	20241119	131900	174530316	1930	1931	1931	1930	87
345	20241119	131800	174362366	1931	1931	1931	1931	0
346	20241119	131700	174362366	1931	1931	1931	1931	0
347	20241119	131600	174362366	1931	1931	1931	1931	0
348	20241119	131500	174362366	1931	1931	1931	1931	217
349	20241119	131400	173943339	1932	1932	1932	1932	3
350	20241119	131300	173937543	1933	1932	1933	1932	900
351	20241119	131200	172198742	1931	1931	1931	1931	5
352	20241119	131100	172189087	1938	1938	1938	1938	0
353	20241119	131000	172189087	1938	1938	1938	1938	0
354	20241119	130900	172189087	1938	1938	1938	1938	0
355	20241119	130800	172189087	1938	1938	1938	1938	1
356	20241119	130700	172187149	1931	1931	1931	1931	0
357	20241119	130600	172187149	1931	1931	1931	1931	6
358	20241119	130500	172175563	1933	1933	1939	1932	85
359	20241119	130400	172011300	1939	1939	1939	1939	1
360	20241119	130300	172009361	1930	1930	1930	1930	0
361	20241119	130200	172009361	1930	1930	1930	1930	26
362	20241119	130100	171959181	1939	1933	1939	1931	1665
363	20241119	130000	168742142	1935	1943	1943	1933	4909
364	20241119	125900	159224735	1944	1942	1944	1942	196
365	20241119	125800	158843907	1943	1943	1943	1943	0
366	20241119	125700	158843907	1943	1941	1943	1941	2
367	20241119	125600	158840023	1942	1935	1942	1935	17518
368	20241119	125500	124941343	1935	1935	1935	1935	200
369	20241119	125400	124554343	1935	1935	1935	1935	0
370	20241119	125300	124554343	1935	1935	1935	1935	0
371	20241119	125200	124554343	1935	1935	1935	1935	0
372	20241119	125100	124554343	1935	1935	1935	1935	0
373	20241119	125000	124554343	1935	1935	1935	1935	50
374	20241119	124900	124457593	1934	1935	1935	1934	500
375	20241119	124800	123490143	1935	1935	1935	1935	1
376	20241119	124700	123488208	1933	1933	1933	1933	1017
377	20241119	124600	121522347	1933	1933	1933	1933	0
378	20241119	124500	121522347	1933	1933	1933	1933	0
379	20241119	124400	121522347	1933	1933	1933	1933	2
380	20241119	124300	121518481	1933	1933	1933	1933	0
381	20241119	124200	121518481	1933	1933	1933	1933	0
382	20241119	124100	121518481	1933	1933	1933	1933	4
383	20241119	124000	121510749	1933	1933	1933	1933	0
384	20241119	123900	121510749	1933	1933	1933	1933	2
385	20241119	123800	121506883	1932	1932	1932	1932	0
386	20241119	123700	121506883	1932	1932	1932	1932	0
387	20241119	123600	121506883	1932	1932	1932	1932	0
388	20241119	123500	121506883	1932	1934	1934	1932	511
389	20241119	123400	120519122	1934	1934	1934	1934	4
390	20241119	123300	120511386	1933	1933	1933	1933	0
391	20241119	123200	120511386	1933	1933	1933	1933	4
392	20241119	123100	120503654	1933	1933	1933	1933	40
393	20241119	123000	120426334	1935	1935	1935	1935	0
394	20241119	122900	120426334	1935	1935	1935	1935	1
395	20241119	122800	120424399	1933	1933	1933	1933	0
396	20241119	122700	120424399	1933	1933	1933	1933	150
397	20241119	122600	120134449	1935	1933	1935	1933	1806
398	20241119	122500	116641047	1932	1931	1932	1931	1018
399	20241119	122400	114674306	1931	1931	1931	1931	0
400	20241119	122300	114674306	1931	1931	1931	1931	0
401	20241119	122200	114674306	1931	1931	1931	1931	0
402	20241119	122100	114674306	1931	1931	1931	1931	25
403	20241119	122000	114626031	1931	1931	1931	1931	179
404	20241119	121900	114280382	1931	1931	1931	1931	2
405	20241119	121800	114276520	1931	1931	1931	1931	8
406	20241119	121700	114261072	1931	1931	1931	1931	13
407	20241119	121600	114235969	1932	1932	1932	1932	2
408	20241119	121500	114232105	1931	1931	1931	1931	1
409	20241119	121400	114230174	1932	1932	1932	1932	20
410	20241119	121300	114191534	1932	1932	1932	1932	0
411	20241119	121200	114191534	1932	1926	1932	1926	304
412	20241119	121100	113604815	1925	1927	1927	1925	63
413	20241119	121000	113483460	1930	1930	1930	1930	11
414	20241119	120900	113462230	1930	1930	1930	1930	0
415	20241119	120800	113462230	1930	1930	1930	1930	10
416	20241119	120700	113442930	1929	1929	1929	1929	0
417	20241119	120600	113442930	1929	1929	1934	1929	151
418	20241119	120500	113150926	1934	1929	1934	1929	140
419	20241119	120400	112880177	1934	1927	1934	1927	1901
420	20241119	120300	109207222	1927	1927	1927	1927	0
421	20241119	120200	109207222	1927	1927	1927	1927	4
422	20241119	120100	109199514	1927	1927	1927	1927	0
423	20241119	120000	109199514	1927	1927	1927	1927	1
424	20241119	115900	109197587	1931	1927	1931	1927	150
425	20241119	115800	108908074	1928	1926	1928	1926	10
426	20241119	115700	108888796	1929	1925	1929	1925	109
427	20241119	115600	108678583	1925	1925	1925	1924	49
428	20241119	115500	108584300	1924	1922	1925	1922	1147
429	20241119	115400	106377374	1926	1922	1926	1922	1188
430	20241119	115300	104089306	1922	1922	1922	1922	2
431	20241119	115200	104085462	1922	1922	1922	1922	0
432	20241119	115100	104085462	1922	1923	1923	1922	54
433	20241119	115000	103981659	1924	1922	1924	1922	51
434	20241119	114900	103883537	1922	1921	1922	1921	91
435	20241119	114800	103708636	1916	1916	1916	1916	1
436	20241119	114700	103706720	1921	1916	1921	1916	2000
437	20241119	114600	99864725	1921	1916	1921	1916	111
438	20241119	114500	99651499	1913	1913	1913	1913	1
439	20241119	114400	99649586	1912	1912	1912	1912	0
440	20241119	114300	99649586	1912	1912	1921	1912	109
441	20241119	114200	99441160	1912	1912	1912	1912	1
442	20241119	114100	99439248	1913	1911	1913	1911	401
443	20241119	114000	98672137	1910	1910	1910	1910	1
444	20241119	113900	98670227	1910	1907	1910	1907	6
445	20241119	113800	98658780	1907	1907	1907	1907	6
446	20241119	113700	98647338	1906	1907	1908	1906	28
447	20241119	113600	98593919	1905	1905	1905	1905	0
448	20241119	113500	98593919	1905	1905	1905	1905	0
449	20241119	113400	98593919	1905	1905	1905	1905	0
450	20241119	113300	98593919	1905	1905	1905	1905	0
451	20241119	113200	98593919	1905	1905	1905	1905	0
452	20241119	113100	98593919	1905	1907	1907	1905	15
453	20241119	113000	98565338	1905	1905	1905	1905	0
454	20241119	112900	98565338	1905	1905	1905	1905	0
455	20241119	112800	98565338	1905	1905	1905	1905	0
456	20241119	112700	98565338	1905	1907	1907	1905	133
457	20241119	112600	98311910	1907	1907	1907	1907	0
458	20241119	112500	98311910	1907	1907	1907	1907	0
459	20241119	112400	98311910	1907	1907	1907	1907	1
460	20241119	112300	98310003	1908	1908	1908	1908	0
461	20241119	112200	98310003	1908	1908	1908	1908	0
462	20241119	112100	98310003	1908	1908	1908	1908	0
463	20241119	112000	98310003	1908	1908	1908	1908	15
464	20241119	111900	98281383	1913	1903	1913	1903	300
465	20241119	111800	97708043	1901	1901	1901	1901	0
466	20241119	111700	97708043	1901	1901	1901	1901	0
467	20241119	111600	97708043	1901	1901	1901	1901	1116
468	20241119	111500	95586527	1901	1901	1901	1901	0
469	20241119	111400	95586527	1901	1901	1901	1901	0
470	20241119	111300	95586527	1901	1901	1901	1901	3
471	20241119	111200	95580824	1901	1901	1901	1901	0
472	20241119	111100	95580824	1901	1896	1901	1896	35
473	20241119	111000	95514389	1893	1893	1893	1893	75
474	20241119	110900	95372414	1893	1892	1893	1892	597
475	20241119	110800	94242860	1892	1894	1896	1892	897
476	20241119	110700	92545593	1892	1897	1897	1892	167
477	20241119	110600	92229353	1894	1900	1900	1894	2465
478	20241119	110500	87548985	1901	1901	1901	1901	40
479	20241119	110400	87472945	1902	1902	1902	1902	0
480	20241119	110300	87472945	1902	1901	1902	1901	12
481	20241119	110200	87450123	1901	1902	1902	1901	97
482	20241119	110100	87265720	1903	1903	1903	1903	2
483	20241119	110000	87261914	1903	1903	1903	1903	2
484	20241119	105900	87258108	1902	1902	1902	1902	63
485	20241119	105800	87138282	1900	1905	1905	1900	3126
486	20241119	105700	81189485	1905	1905	1905	1905	25
487	20241119	105600	81141860	1905	1905	1905	1905	2
488	20241119	105500	81138050	1904	1904	1904	1904	0
489	20241119	105400	81138050	1904	1913	1913	1904	3253
490	20241119	105300	74926020	1913	1912	1913	1912	23
491	20241119	105200	74882023	1912	1912	1912	1912	85
492	20241119	105100	74719503	1913	1913	1913	1913	0
493	20241119	105000	74719503	1913	1913	1913	1913	2
494	20241119	104900	74715677	1913	1918	1918	1912	2273
495	20241119	104800	70360540	1916	1916	1916	1916	0
496	20241119	104700	70360540	1916	1916	1916	1916	0
497	20241119	104600	70360540	1916	1916	1916	1916	0
498	20241119	104500	70360540	1916	1921	1921	1916	3337
499	20241119	104400	63958412	1920	1920	1920	1920	0
500	20241119	104300	63958412	1920	1920	1920	1920	4
501	20241119	104200	63950732	1919	1919	1919	1919	0
502	20241119	104100	63950732	1919	1920	1920	1919	86
503	20241119	104000	63785694	1920	1920	1920	1920	696
504	20241119	103900	62449374	1920	1920	1920	1920	0
505	20241119	103800	62449374	1920	1920	1920	1920	2
506	20241119	103700	62445534	1919	1919	1919	1919	0
507	20241119	103600	62445534	1919	1919	1919	1919	0
508	20241119	103500	62445534	1919	1919	1919	1919	0
509	20241119	103400	62445534	1919	1919	1919	1919	0
510	20241119	103300	62445534	1919	1919	1919	1919	0
511	20241119	103200	62445534	1919	1919	1919	1919	101
512	20241119	103100	62251715	1916	1916	1916	1916	0
513	20241119	103000	62251715	1916	1916	1916	1916	10
514	20241119	102900	62232555	1918	1918	1918	1918	0
515	20241119	102800	62232555	1918	1918	1918	1918	1
516	20241119	102700	62230637	1916	1916	1916	1916	0
517	20241119	102600	62230637	1916	1917	1917	1916	907
518	20241119	102500	60492672	1920	1920	1920	1920	0
519	20241119	102400	60492672	1920	1920	1920	1920	0
520	20241119	102300	60492672	1920	1920	1920	1920	0
521	20241119	102200	60492672	1920	1920	1920	1920	0
522	20241119	102100	60492672	1920	1920	1920	1920	0
523	20241119	102000	60492672	1920	1920	1920	1920	0
524	20241119	101900	60492672	1920	1920	1920	1920	0
525	20241119	101800	60492672	1920	1920	1920	1920	0
526	20241119	101700	60492672	1920	1920	1920	1920	0
527	20241119	101600	60492672	1920	1923	1923	1920	105
528	20241119	101500	60291065	1924	1924	1924	1924	0
529	20241119	101400	60291065	1924	1923	1924	1923	2
530	20241119	101300	60287218	1919	1918	1933	1918	51
531	20241119	101200	60189372	1917	1917	1917	1917	8
532	20241119	101100	60174036	1933	1933	1933	1933	0
533	20241119	101000	60174036	1933	1917	1933	1917	10
534	20241119	100900	60154834	1917	1917	1933	1917	20
535	20241119	100800	60116478	1917	1917	1917	1917	1
536	20241119	100700	60114561	1917	1917	1917	1917	2
537	20241119	100600	60110727	1917	1917	1917	1917	19
538	20241119	100500	60074304	1917	1916	1917	1916	12
539	20241119	100400	60051308	1916	1916	1916	1916	11
540	20241119	100300	60030232	1916	1914	1916	1914	3291
541	20241119	100200	53728109	1914	1914	1914	1913	2096
542	20241119	100100	49717407	1917	1917	1917	1915	3238
543	20241119	100000	43513856	1918	1918	1918	1918	520
544	20241119	095900	42516496	1919	1919	1919	1919	0
545	20241119	095800	42516496	1919	1919	1919	1919	100
546	20241119	095700	42324596	1919	1919	1919	1919	0
547	20241119	095600	42324596	1919	1919	1919	1919	0
548	20241119	095500	42324596	1919	1919	1919	1919	5
549	20241119	095400	42315001	1919	1919	1919	1919	1
550	20241119	095300	42313082	1921	1921	1921	1921	0
551	20241119	095200	42313082	1921	1920	1921	1918	3652
552	20241119	095100	35306388	1925	1925	1925	1925	0
553	20241119	095000	35306388	1925	1925	1925	1925	0
554	20241119	094900	35306388	1925	1925	1925	1925	0
555	20241119	094800	35306388	1925	1925	1925	1925	0
556	20241119	094700	35306388	1925	1925	1925	1925	0
557	20241119	094600	35306388	1925	1922	1925	1922	99
558	20241119	094500	35115816	1924	1922	1924	1922	368
559	20241119	094400	34408396	1924	1924	1924	1924	0
560	20241119	094300	34408396	1924	1924	1924	1924	0
561	20241119	094200	34408396	1924	1925	1925	1924	451
562	20241119	094100	33540516	1924	1925	1925	1924	460
563	20241119	094000	32655466	1924	1925	1925	1924	1200
564	20241119	093900	30345492	1925	1926	1926	1925	600
565	20241119	093800	29190491	1927	1927	1927	1927	0
566	20241119	093700	29190491	1927	1927	1927	1927	860
567	20241119	093600	27533271	1927	1928	1928	1927	533
568	20241119	093500	26506142	1930	1930	1930	1930	252
569	20241119	093400	26019782	1928	1928	1928	1928	162
570	20241119	093300	25707446	1929	1930	1930	1928	1730
571	20241119	093200	22370361	1933	1933	1933	1933	0
572	20241119	093100	22370361	1933	1933	1933	1933	0
573	20241119	093000	22370361	1933	1933	1933	1933	1000
574	20241119	092900	20437361	1929	1933	1933	1929	783
575	20241119	092800	18923910	1933	1933	1933	1933	10
576	20241119	092700	18904580	1933	1933	1933	1933	163
577	20241119	092600	18589501	1933	1933	1933	1933	2
578	20241119	092500	18585635	1931	1931	1931	1931	15
579	20241119	092400	18556670	1931	1929	1931	1929	10
580	20241119	092300	18537376	1929	1929	1929	1929	4
581	20241119	092200	18529660	1929	1938	1938	1928	1747
582	20241119	092100	15149270	1937	1943	1943	1937	1841
583	20241119	092000	11572213	1943	1939	1944	1939	1845
584	20241119	091900	7990861	1938	1943	1943	1938	2
585	20241119	091800	7986980	1943	1938	1943	1938	1375
586	20241119	091700	5320765	1935	1935	1935	1935	83
587	20241119	091600	5160160	1936	1930	1936	1930	826
588	20241119	091500	3564116	1930	1926	1930	1926	2
589	20241119	091400	3560260	1915	1915	1915	1915	0
590	20241119	091300	3560260	1915	1915	1915	1915	22
591	20241119	091200	3518130	1915	1915	1915	1915	50
592	20241119	091100	3422380	1914	1914	1914	1914	0
593	20241119	091000	3422380	1914	1914	1914	1914	8
594	20241119	090900	3407068	1936	1936	1936	1936	0
595	20241119	090800	3407068	1936	1936	1936	1936	7
596	20241119	090700	3393516	1939	1939	1939	1939	0
597	20241119	090600	3393516	1939	1939	1939	1939	0
598	20241119	090500	3393516	1939	1939	1939	1939	2
599	20241119	090400	3389638	1939	1935	1939	1935	515
600	20241119	090300	2392393	1935	1935	1935	1935	50
601	20241119	090200	2295643	1940	1940	1940	1940	0
602	20241119	090100	2295643	1940	1940	1940	1940	0
603	20241119	090000	2295643	1940	1907	1940	1907	1203