KissMeData/058820/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	193600	521833887	1927	1927	1927	1927	3169
3	20241119	193500	521833887	1927	1927	1927	1927	0
4	20241119	193400	521833887	1927	1927	1927	1927	0
5	20241119	193300	521833887	1927	1927	1927	1927	0
6	20241119	193200	521833887	1927	1927	1927	1927	0
7	20241119	193100	521833887	1927	1927	1927	1927	0
8	20241119	193000	521833887	1927	1927	1927	1927	0
9	20241119	192900	521833887	1927	1927	1927	1927	0
10	20241119	192800	521833887	1927	1927	1927	1927	0
11	20241119	192700	521833887	1927	1927	1927	1927	0
12	20241119	192600	521833887	1927	1927	1927	1927	0
13	20241119	192500	521833887	1927	1927	1927	1927	0
14	20241119	192400	521833887	1927	1927	1927	1927	0
15	20241119	192300	521833887	1927	1927	1927	1927	0
16	20241119	192200	521833887	1927	1927	1927	1927	0
17	20241119	192100	521833887	1927	1927	1927	1927	0
18	20241119	192000	521833887	1927	1927	1927	1927	0
19	20241119	191900	521833887	1927	1927	1927	1927	0
20	20241119	191800	521833887	1927	1927	1927	1927	0
21	20241119	191700	521833887	1927	1927	1927	1927	0
22	20241119	191600	521833887	1927	1927	1927	1927	0
23	20241119	191500	521833887	1927	1927	1927	1927	0
24	20241119	191400	521833887	1927	1927	1927	1927	0
25	20241119	191300	521833887	1927	1927	1927	1927	0
26	20241119	191200	521833887	1927	1927	1927	1927	0
27	20241119	191100	521833887	1927	1927	1927	1927	0
28	20241119	191000	521833887	1927	1927	1927	1927	0
29	20241119	190900	521833887	1927	1927	1927	1927	0
30	20241119	190800	521833887	1927	1927	1927	1927	0
31	20241119	190700	521833887	1927	1927	1927	1927	0
32	20241119	190600	521833887	1927	1927	1927	1927	3169
33	20241119	190500	521833887	1927	1927	1927	1927	0
34	20241119	190400	521833887	1927	1927	1927	1927	0
35	20241119	190300	521833887	1927	1927	1927	1927	0
36	20241119	190200	521833887	1927	1927	1927	1927	0
37	20241119	190100	521833887	1927	1927	1927	1927	0
38	20241119	190000	521833887	1927	1927	1927	1927	0
39	20241119	185900	521833887	1927	1927	1927	1927	0
40	20241119	185800	521833887	1927	1927	1927	1927	0
41	20241119	185700	521833887	1927	1927	1927	1927	0
42	20241119	185600	521833887	1927	1927	1927	1927	0
43	20241119	185500	521833887	1927	1927	1927	1927	0
44	20241119	185400	521833887	1927	1927	1927	1927	0
45	20241119	185300	521833887	1927	1927	1927	1927	0
46	20241119	185200	521833887	1927	1927	1927	1927	0
47	20241119	185100	521833887	1927	1927	1927	1927	0
48	20241119	185000	521833887	1927	1927	1927	1927	0
49	20241119	184900	521833887	1927	1927	1927	1927	0
50	20241119	184800	521833887	1927	1927	1927	1927	0
51	20241119	184700	521833887	1927	1927	1927	1927	0
52	20241119	184600	521833887	1927	1927	1927	1927	0
53	20241119	184500	521833887	1927	1927	1927	1927	0
54	20241119	184400	521833887	1927	1927	1927	1927	0
55	20241119	184300	521833887	1927	1927	1927	1927	0
56	20241119	184200	521833887	1927	1927	1927	1927	0
57	20241119	184100	521833887	1927	1927	1927	1927	0
58	20241119	184000	521833887	1927	1927	1927	1927	0
59	20241119	183900	521833887	1927	1927	1927	1927	0
60	20241119	183800	521833887	1927	1927	1927	1927	0
61	20241119	183700	521833887	1927	1927	1927	1927	0
62	20241119	183600	521833887	1927	1927	1927	1927	3169
63	20241119	183500	521833887	1927	1927	1927	1927	0
64	20241119	183400	521833887	1927	1927	1927	1927	0
65	20241119	183300	521833887	1927	1927	1927	1927	0
66	20241119	183200	521833887	1927	1927	1927	1927	0
67	20241119	183100	521833887	1927	1927	1927	1927	0
68	20241119	183000	521833887	1927	1927	1927	1927	0
69	20241119	182900	521833887	1927	1927	1927	1927	0
70	20241119	182800	521833887	1927	1927	1927	1927	0
71	20241119	182700	521833887	1927	1927	1927	1927	0
72	20241119	182600	521833887	1927	1927	1927	1927	0
73	20241119	182500	521833887	1927	1927	1927	1927	0
74	20241119	182400	521833887	1927	1927	1927	1927	0
75	20241119	182300	521833887	1927	1927	1927	1927	0
76	20241119	182200	521833887	1927	1927	1927	1927	0
77	20241119	182100	521833887	1927	1927	1927	1927	0
78	20241119	182000	521833887	1927	1927	1927	1927	0
79	20241119	181900	521833887	1927	1927	1927	1927	0
80	20241119	181800	521833887	1927	1927	1927	1927	0
81	20241119	181700	521833887	1927	1927	1927	1927	0
82	20241119	181600	521833887	1927	1927	1927	1927	0
83	20241119	181500	521833887	1927	1927	1927	1927	0
84	20241119	181400	521833887	1927	1927	1927	1927	0
85	20241119	181300	521833887	1927	1927	1927	1927	0
86	20241119	181200	521833887	1927	1927	1927	1927	0
87	20241119	181100	521833887	1927	1927	1927	1927	0
88	20241119	181000	521833887	1927	1927	1927	1927	0
89	20241119	180900	521833887	1927	1927	1927	1927	0
90	20241119	180800	521833887	1927	1927	1927	1927	0
91	20241119	180700	521833887	1927	1927	1927	1927	0
92	20241119	180600	521833887	1927	1927	1927	1927	3169
93	20241119	180500	521833887	1927	1927	1927	1927	0
94	20241119	180400	521833887	1927	1927	1927	1927	0
95	20241119	180300	521833887	1927	1927	1927	1927	0
96	20241119	180200	521833887	1927	1927	1927	1927	0
97	20241119	180100	521833887	1927	1927	1927	1927	0
98	20241119	180000	521833887	1927	1927	1927	1927	0
99	20241119	175900	521833887	1927	1927	1927	1927	0
100	20241119	175800	521833887	1927	1927	1927	1927	0
101	20241119	175700	521833887	1927	1927	1927	1927	0
102	20241119	175600	521833887	1927	1927	1927	1927	0
103	20241119	175500	521833887	1927	1927	1927	1927	0
104	20241119	175400	521833887	1927	1927	1927	1927	0
105	20241119	175300	521833887	1927	1927	1927	1927	0
106	20241119	175200	521833887	1927	1927	1927	1927	0
107	20241119	175100	521833887	1927	1927	1927	1927	0
108	20241119	175000	521833887	1927	1927	1927	1927	0
109	20241119	174900	521833887	1927	1927	1927	1927	0
110	20241119	174800	521833887	1927	1927	1927	1927	0
111	20241119	174700	521833887	1927	1927	1927	1927	0
112	20241119	174600	521833887	1927	1927	1927	1927	0
113	20241119	174500	521833887	1927	1927	1927	1927	0
114	20241119	174400	521833887	1927	1927	1927	1927	0
115	20241119	174300	521833887	1927	1927	1927	1927	0
116	20241119	174200	521833887	1927	1927	1927	1927	0
117	20241119	174100	521833887	1927	1927	1927	1927	0
118	20241119	174000	521833887	1927	1927	1927	1927	0
119	20241119	173900	521833887	1927	1927	1927	1927	0
120	20241119	173800	521833887	1927	1927	1927	1927	0
121	20241119	173700	521833887	1927	1927	1927	1927	0
122	20241119	173600	521833887	1927	1927	1927	1927	3169
123	20241119	173500	521833887	1927	1927	1927	1927	0
124	20241119	173400	521833887	1927	1927	1927	1927	0
125	20241119	173300	521833887	1927	1927	1927	1927	0
126	20241119	173200	521833887	1927	1927	1927	1927	0
127	20241119	173100	521833887	1927	1927	1927	1927	0
128	20241119	173000	521833887	1927	1927	1927	1927	0
129	20241119	172900	521833887	1927	1927	1927	1927	0
130	20241119	172800	521833887	1927	1927	1927	1927	0
131	20241119	172700	521833887	1927	1927	1927	1927	0
132	20241119	172600	521833887	1927	1927	1927	1927	0
133	20241119	172500	521833887	1927	1927	1927	1927	0
134	20241119	172400	521833887	1927	1927	1927	1927	0
135	20241119	172300	521833887	1927	1927	1927	1927	0
136	20241119	172200	521833887	1927	1927	1927	1927	0
137	20241119	172100	521833887	1927	1927	1927	1927	0
138	20241119	172000	521833887	1927	1927	1927	1927	0
139	20241119	171900	521833887	1927	1927	1927	1927	0
140	20241119	171800	521833887	1927	1927	1927	1927	0
141	20241119	171700	521833887	1927	1927	1927	1927	0
142	20241119	171600	521833887	1927	1927	1927	1927	0
143	20241119	171500	521833887	1927	1927	1927	1927	0
144	20241119	171400	521833887	1927	1927	1927	1927	0
145	20241119	171300	521833887	1927	1927	1927	1927	0
146	20241119	171200	521833887	1927	1927	1927	1927	0
147	20241119	171100	521833887	1927	1927	1927	1927	0
148	20241119	171000	521833887	1927	1927	1927	1927	0
149	20241119	170900	521833887	1927	1927	1927	1927	0
150	20241119	170800	521833887	1927	1927	1927	1927	0
151	20241119	170700	521833887	1927	1927	1927	1927	0
152	20241119	170600	521833887	1927	1927	1927	1927	3169
153	20241119	170500	521833887	1927	1927	1927	1927	0
154	20241119	170400	521833887	1927	1927	1927	1927	0
155	20241119	170300	521833887	1927	1927	1927	1927	0
156	20241119	170200	521833887	1927	1927	1927	1927	0
157	20241119	170100	521833887	1927	1927	1927	1927	0
158	20241119	170000	521833887	1927	1927	1927	1927	0
159	20241119	165900	521833887	1927	1927	1927	1927	0
160	20241119	165800	521833887	1927	1927	1927	1927	0
161	20241119	165700	521833887	1927	1927	1927	1927	0
162	20241119	165600	521833887	1927	1927	1927	1927	0
163	20241119	165500	521833887	1927	1927	1927	1927	0
164	20241119	165400	521833887	1927	1927	1927	1927	0
165	20241119	165300	521833887	1927	1927	1927	1927	0
166	20241119	165200	521833887	1927	1927	1927	1927	0
167	20241119	165100	521833887	1927	1927	1927	1927	0
168	20241119	165000	521833887	1927	1927	1927	1927	0
169	20241119	164900	521833887	1927	1927	1927	1927	0
170	20241119	164800	521833887	1927	1927	1927	1927	0
171	20241119	164700	521833887	1927	1927	1927	1927	0
172	20241119	164600	521833887	1927	1927	1927	1927	0
173	20241119	164500	521833887	1927	1927	1927	1927	0
174	20241119	164400	521833887	1927	1927	1927	1927	0
175	20241119	164300	521833887	1927	1927	1927	1927	0
176	20241119	164200	521833887	1927	1927	1927	1927	0
177	20241119	164100	521833887	1927	1927	1927	1927	0
178	20241119	164000	521833887	1927	1927	1927	1927	0
179	20241119	163900	521833887	1927	1927	1927	1927	0
180	20241119	163800	521833887	1927	1927	1927	1927	0
181	20241119	163700	521833887	1927	1927	1927	1927	0
182	20241119	163600	521833887	1927	1927	1927	1927	3169
183	20241119	163500	521833887	1927	1927	1927	1927	0
184	20241119	163400	521833887	1927	1927	1927	1927	0
185	20241119	163300	521833887	1927	1927	1927	1927	0
186	20241119	163200	521833887	1927	1927	1927	1927	0
187	20241119	163100	521833887	1927	1927	1927	1927	0
188	20241119	163000	521833887	1927	1927	1927	1927	0
189	20241119	162900	521833887	1927	1927	1927	1927	0
190	20241119	162800	521833887	1927	1927	1927	1927	0
191	20241119	162700	521833887	1927	1927	1927	1927	0
192	20241119	162600	521833887	1927	1927	1927	1927	0
193	20241119	162500	521833887	1927	1927	1927	1927	0
194	20241119	162400	521833887	1927	1927	1927	1927	0
195	20241119	162300	521833887	1927	1927	1927	1927	0
196	20241119	162200	521833887	1927	1927	1927	1927	0
197	20241119	162100	521833887	1927	1927	1927	1927	0
198	20241119	162000	521833887	1927	1927	1927	1927	0
199	20241119	161900	521833887	1927	1927	1927	1927	0
200	20241119	161800	521833887	1927	1927	1927	1927	0
201	20241119	161700	521833887	1927	1927	1927	1927	0
202	20241119	161600	521833887	1927	1927	1927	1927	0
203	20241119	161500	521833887	1927	1927	1927	1927	0
204	20241119	161400	521833887	1927	1927	1927	1927	0
205	20241119	161300	521833887	1927	1927	1927	1927	0
206	20241119	161200	521833887	1927	1927	1927	1927	0
207	20241119	161100	521833887	1927	1927	1927	1927	0
208	20241119	161000	521833887	1927	1927	1927	1927	0
209	20241119	160900	521833887	1927	1927	1927	1927	0
210	20241119	160800	521833887	1927	1927	1927	1927	0
211	20241119	160700	521833887	1927	1927	1927	1927	0
212	20241119	160600	521833887	1927	1927	1927	1927	3169
213	20241119	160500	521833887	1927	1927	1927	1927	0
214	20241119	160400	521833887	1927	1927	1927	1927	0
215	20241119	160300	521833887	1927	1927	1927	1927	0
216	20241119	160200	521833887	1927	1927	1927	1927	0
217	20241119	160100	521833887	1927	1927	1927	1927	0
218	20241119	160000	521833887	1927	1927	1927	1927	0
219	20241119	155900	521833887	1927	1927	1927	1927	0
220	20241119	155800	521833887	1927	1927	1927	1927	0
221	20241119	155700	521833887	1927	1927	1927	1927	0
222	20241119	155600	521833887	1927	1927	1927	1927	0
223	20241119	155500	521833887	1927	1927	1927	1927	0
224	20241119	155400	521833887	1927	1927	1927	1927	0
225	20241119	155300	521833887	1927	1927	1927	1927	0
226	20241119	155200	521833887	1927	1927	1927	1927	0
227	20241119	155100	521833887	1927	1927	1927	1927	0
228	20241119	155000	521833887	1927	1927	1927	1927	0
229	20241119	154900	521833887	1927	1927	1927	1927	0
230	20241119	154800	521833887	1927	1927	1927	1927	0
231	20241119	154700	521833887	1927	1927	1927	1927	0
232	20241119	154600	521833887	1927	1927	1927	1927	0
233	20241119	154500	521833887	1927	1927	1927	1927	0
234	20241119	154400	521833887	1927	1927	1927	1927	0
235	20241119	154300	521833887	1927	1927	1927	1927	0
236	20241119	154200	521833887	1927	1927	1927	1927	0
237	20241119	154100	521833887	1927	1927	1927	1927	0
238	20241119	154000	521833887	1927	1927	1927	1927	0
239	20241119	153900	521833887	1927	1927	1927	1927	0
240	20241119	153800	521833887	1927	1927	1927	1927	0
241	20241119	153700	521833887	1927	1927	1927	1927	0
242	20241119	153600	521833887	1927	1927	1927	1927	3169
243	20241119	153500	521833887	1927	1927	1927	1927	0
244	20241119	153400	521833887	1927	1927	1927	1927	0
245	20241119	153300	521833887	1927	1927	1927	1927	0
246	20241119	153200	521833887	1927	1927	1927	1927	0
247	20241119	153100	521833887	1927	1927	1927	1927	0
248	20241119	153000	521833887	1927	1927	1927	1927	3169
249	20241119	152900	515727224	1927	1927	1927	1927	0
250	20241119	152800	515727224	1927	1927	1927	1927	0
251	20241119	152700	515727224	1927	1927	1927	1927	0
252	20241119	152600	515727224	1927	1927	1927	1927	0
253	20241119	152500	515727224	1927	1927	1927	1927	0
254	20241119	152400	515727224	1927	1927	1927	1927	0
255	20241119	152300	515727224	1927	1927	1927	1927	0
256	20241119	152200	515727224	1927	1927	1927	1927	0
257	20241119	152100	515727224	1927	1927	1927	1927	0
258	20241119	152000	515727224	1927	1927	1927	1927	0
259	20241119	151900	515727224	1927	1927	1927	1927	0
260	20241119	151800	515727224	1927	1925	1927	1924	1374
261	20241119	151700	513082935	1927	1926	1927	1926	106
262	20241119	151600	512878773	1927	1927	1927	1927	0
263	20241119	151500	512878773	1927	1925	1927	1925	406
264	20241119	151400	512097221	1927	1927	1927	1927	0
265	20241119	151300	512097221	1927	1927	1927	1927	1
266	20241119	151200	512095294	1925	1927	1927	1925	518
267	20241119	151100	511098134	1928	1928	1928	1928	0
268	20241119	151000	511098134	1928	1926	1928	1926	43
269	20241119	150900	511015314	1928	1926	1928	1924	1694
270	20241119	150800	507755052	1928	1928	1928	1928	0
271	20241119	150700	507755052	1928	1928	1928	1928	0
272	20241119	150600	507755052	1928	1928	1928	1928	0
273	20241119	150500	507755052	1928	1923	1928	1923	107
274	20241119	150400	507549274	1923	1923	1923	1923	0
275	20241119	150300	507549274	1923	1925	1925	1923	1704
276	20241119	150200	504270797	1926	1926	1926	1926	5
277	20241119	150100	504261167	1926	1925	1928	1925	4
278	20241119	150000	504253462	1928	1925	1928	1925	4
279	20241119	145900	504245756	1924	1923	1928	1922	4671
280	20241119	145800	495267282	1923	1924	1925	1923	119
281	20241119	145700	495038425	1925	1926	1927	1925	155
282	20241119	145600	494740043	1925	1924	1925	1924	59
283	20241119	145500	494626472	1924	1924	1924	1924	0
284	20241119	145400	494626472	1924	1926	1926	1924	3071
285	20241119	145300	488712833	1928	1928	1929	1927	27331
286	20241119	145200	436037265	1929	1929	1929	1929	157
287	20241119	145100	435734412	1929	1929	1929	1929	50
288	20241119	145000	435637962	1929	1929	1929	1929	0
289	20241119	144900	435637962	1929	1929	1929	1929	0
290	20241119	144800	435637962	1929	1929	1929	1929	0
291	20241119	144700	435637962	1929	1929	1929	1929	4430
292	20241119	144600	427092492	1931	1931	1931	1931	0
293	20241119	144500	427092492	1931	1931	1931	1931	0
294	20241119	144400	427092492	1931	1931	1931	1931	1
295	20241119	144300	427090561	1929	1929	1929	1929	500
296	20241119	144200	426126061	1932	1932	1932	1932	0
297	20241119	144100	426126061	1932	1932	1932	1932	0
298	20241119	144000	426126061	1932	1932	1932	1932	0
299	20241119	143900	426126061	1932	1932	1932	1932	1
300	20241119	143800	426124129	1929	1929	1929	1929	47
301	20241119	143700	426033466	1929	1929	1929	1929	2000
302	20241119	143600	422175466	1932	1932	1932	1932	0
303	20241119	143500	422175466	1932	1932	1932	1932	0
304	20241119	143400	422175466	1932	1932	1932	1932	0
305	20241119	143300	422175466	1932	1932	1932	1932	1
306	20241119	143200	422173534	1929	1929	1929	1929	173
307	20241119	143100	421839817	1929	1929	1929	1929	0
308	20241119	143000	421839817	1929	1929	1929	1929	500
309	20241119	142900	420875317	1932	1932	1932	1932	0
310	20241119	142800	420875317	1932	1929	1932	1929	39
311	20241119	142700	420800083	1932	1932	1932	1932	0
312	20241119	142600	420800083	1932	1932	1932	1932	174
313	20241119	142500	420463915	1932	1929	1932	1929	1036
314	20241119	142400	418465363	1932	1929	1934	1929	1501
315	20241119	142300	415569754	1932	1932	1932	1932	0
316	20241119	142200	415569754	1932	1932	1932	1932	0
317	20241119	142100	415569754	1932	1932	1932	1932	2
318	20241119	142000	415565890	1932	1932	1932	1932	0
319	20241119	141900	415565890	1932	1932	1934	1930	5178
320	20241119	141800	405571318	1933	1932	1933	1932	348
321	20241119	141700	404898971	1933	1933	1933	1933	1
322	20241119	141600	404897038	1933	1933	1933	1933	0
323	20241119	141500	404897038	1933	1933	1933	1933	702
324	20241119	141400	403540072	1933	1933	1933	1933	12
325	20241119	141300	403516876	1933	1933	1933	1933	1206
326	20241119	141200	401185678	1934	1934	1934	1934	0
327	20241119	141100	401185678	1934	1934	1934	1934	0
328	20241119	141000	401185678	1934	1934	1934	1934	1
329	20241119	140900	401183744	1933	1933	1933	1933	500
330	20241119	140800	400217244	1934	1934	1934	1934	0
331	20241119	140700	400217244	1934	1934	1934	1934	1
332	20241119	140600	400215310	1933	1932	1933	1932	1331
333	20241119	140500	397642519	1933	1933	1933	1932	12
334	20241119	140400	397619333	1932	1932	1934	1932	1003
335	20241119	140300	395681535	1934	1932	1934	1932	3002
336	20241119	140200	389876633	1932	1932	1932	1932	517
337	20241119	140100	388877789	1932	1932	1934	1932	8
338	20241119	140000	388862329	1935	1930	1935	1930	5509
339	20241119	135900	378212185	1933	1933	1933	1933	0
340	20241119	135800	378212185	1933	1932	1933	1932	510
341	20241119	135700	377226360	1933	1933	1933	1933	0
342	20241119	135600	377226360	1933	1933	1933	1933	0
343	20241119	135500	377226360	1933	1933	1933	1933	0
344	20241119	135400	377226360	1933	1932	1933	1932	5
345	20241119	135300	377216698	1930	1930	1930	1930	15
346	20241119	135200	377187748	1930	1930	1930	1930	33
347	20241119	135100	377124058	1933	1933	1933	1933	0
348	20241119	135000	377124058	1933	1933	1933	1933	0
349	20241119	134900	377124058	1933	1933	1933	1933	0
350	20241119	134800	377124058	1933	1933	1933	1933	0
351	20241119	134700	377124058	1933	1933	1933	1933	0
352	20241119	134600	377124058	1933	1932	1933	1932	4
353	20241119	134500	377116329	1932	1932	1932	1932	0
354	20241119	134400	377116329	1932	1932	1932	1932	1
355	20241119	134300	377114397	1933	1932	1933	1932	1071
356	20241119	134200	375044834	1932	1932	1932	1932	0
357	20241119	134100	375044834	1932	1932	1932	1932	0
358	20241119	134000	375044834	1932	1931	1932	1930	3961
359	20241119	133900	367398492	1932	1932	1932	1932	0
360	20241119	133800	367398492	1932	1932	1932	1932	0
361	20241119	133700	367398492	1932	1932	1932	1932	21
362	20241119	133600	367357920	1932	1932	1932	1932	0
363	20241119	133500	367357920	1932	1932	1932	1932	0
364	20241119	133400	367357920	1932	1932	1932	1932	0
365	20241119	133300	367357920	1932	1932	1932	1932	0
366	20241119	133200	367357920	1932	1932	1932	1932	1
367	20241119	133100	367355988	1932	1932	1932	1932	0
368	20241119	133000	367355988	1932	1932	1932	1932	0
369	20241119	132900	367355988	1932	1932	1932	1932	0
370	20241119	132800	367355988	1932	1932	1932	1932	0
371	20241119	132700	367355988	1932	1932	1932	1932	1
372	20241119	132600	367354056	1931	1931	1931	1931	250
373	20241119	132500	366871306	1932	1932	1932	1932	0
374	20241119	132400	366871306	1932	1932	1932	1932	0
375	20241119	132300	366871306	1932	1932	1932	1932	0
376	20241119	132200	366871306	1932	1932	1932	1932	0
377	20241119	132100	366871306	1932	1931	1932	1931	1950
378	20241119	132000	363105855	1931	1931	1931	1931	0
379	20241119	131900	363105855	1931	1931	1931	1931	50
380	20241119	131800	363009305	1931	1931	1931	1930	496
381	20241119	131700	362051999	1931	1931	1931	1931	0
382	20241119	131600	362051999	1931	1931	1931	1931	1035
383	20241119	131500	360053414	1931	1931	1931	1931	1
384	20241119	131400	360051483	1930	1930	1930	1930	0
385	20241119	131300	360051483	1930	1930	1930	1930	0
386	20241119	131200	360051483	1930	1930	1930	1930	0
387	20241119	131100	360051483	1930	1930	1930	1930	5
388	20241119	131000	360041833	1931	1929	1931	1929	1601
389	20241119	130900	356953502	1931	1931	1931	1931	25
390	20241119	130800	356905227	1931	1931	1931	1931	0
391	20241119	130700	356905227	1931	1931	1931	1931	37
392	20241119	130600	356833780	1931	1931	1931	1931	0
393	20241119	130500	356833780	1931	1931	1931	1930	391
394	20241119	130400	356079148	1930	1930	1930	1930	2611
395	20241119	130300	351039918	1930	1930	1930	1930	0
396	20241119	130200	351039918	1930	1930	1930	1930	3000
397	20241119	130100	345249918	1930	1930	1930	1930	529
398	20241119	130000	344228948	1930	1930	1930	1930	15
399	20241119	125900	344199998	1930	1930	1930	1930	0
400	20241119	125800	344199998	1930	1930	1930	1930	6
401	20241119	125700	344188418	1930	1930	1930	1930	0
402	20241119	125600	344188418	1930	1930	1930	1930	158
403	20241119	125500	343883478	1931	1931	1931	1931	250
404	20241119	125400	343400728	1931	1931	1931	1931	0
405	20241119	125300	343400728	1931	1931	1931	1931	0
406	20241119	125200	343400728	1931	1931	1931	1931	0
407	20241119	125100	343400728	1931	1931	1931	1931	500
408	20241119	125000	342435228	1931	1931	1931	1931	0
409	20241119	124900	342435228	1931	1930	1931	1930	21
410	20241119	124800	342394697	1931	1930	1931	1930	11
411	20241119	124700	342373466	1931	1931	1931	1931	0
412	20241119	124600	342373466	1931	1931	1931	1931	0
413	20241119	124500	342373466	1931	1931	1931	1931	1
414	20241119	124400	342371535	1930	1930	1930	1930	9
415	20241119	124300	342354165	1931	1931	1931	1931	6
416	20241119	124200	342342579	1931	1931	1931	1931	0
417	20241119	124100	342342579	1931	1931	1931	1931	0
418	20241119	124000	342342579	1931	1930	1931	1930	7
419	20241119	123900	342329068	1931	1931	1931	1931	0
420	20241119	123800	342329068	1931	1931	1931	1931	0
421	20241119	123700	342329068	1931	1931	1931	1931	1
422	20241119	123600	342327137	1930	1930	1930	1930	500
423	20241119	123500	341362137	1931	1931	1931	1931	100
424	20241119	123400	341169037	1931	1931	1931	1931	3
425	20241119	123300	341163244	1930	1930	1930	1930	500
426	20241119	123200	340198244	1931	1931	1931	1931	0
427	20241119	123100	340198244	1931	1931	1931	1931	12
428	20241119	123000	340175072	1931	1931	1931	1931	0
429	20241119	122900	340175072	1931	1931	1931	1931	0
430	20241119	122800	340175072	1931	1931	1931	1931	12
431	20241119	122700	340151900	1931	1931	1931	1931	0
432	20241119	122600	340151900	1931	1930	1931	1930	96
433	20241119	122500	339966565	1930	1930	1930	1930	0
434	20241119	122400	339966565	1930	1930	1930	1930	2220
435	20241119	122300	335681965	1931	1931	1931	1931	3
436	20241119	122200	335676172	1931	1931	1931	1931	23
437	20241119	122100	335631759	1931	1931	1931	1931	2
438	20241119	122000	335627897	1931	1931	1931	1931	9
439	20241119	121900	335610518	1931	1931	1931	1931	25
440	20241119	121800	335562243	1931	1931	1931	1931	0
441	20241119	121700	335562243	1931	1931	1931	1931	0
442	20241119	121600	335562243	1931	1931	1931	1931	25
443	20241119	121500	335513968	1931	1930	1931	1930	5
444	20241119	121400	335504316	1929	1929	1929	1929	0
445	20241119	121300	335504316	1929	1929	1929	1929	307
446	20241119	121200	334912113	1930	1930	1930	1930	2
447	20241119	121100	334908253	1931	1931	1931	1931	0
448	20241119	121000	334908253	1931	1931	1931	1931	1
449	20241119	120900	334906322	1931	1931	1931	1931	812
450	20241119	120800	333338350	1931	1930	1931	1930	24
451	20241119	120700	333292029	1930	1930	1930	1930	3
452	20241119	120600	333286239	1930	1930	1930	1930	5
453	20241119	120500	333276589	1930	1930	1930	1930	1
454	20241119	120400	333274659	1930	1929	1930	1929	1051
455	20241119	120300	331246280	1929	1929	1929	1929	0
456	20241119	120200	331246280	1929	1933	1934	1929	10945
457	20241119	120100	310112923	1934	1933	1934	1933	22
458	20241119	120000	310070380	1934	1933	1935	1933	74
459	20241119	115900	309927254	1934	1933	1934	1933	10
460	20241119	115800	309907921	1934	1933	1934	1933	77
461	20241119	115700	309759012	1934	1933	1934	1933	11
462	20241119	115600	309737745	1935	1933	1935	1933	1999
463	20241119	115500	305869706	1933	1928	1935	1928	288
464	20241119	115400	305313455	1931	1929	1931	1929	451
465	20241119	115300	304443170	1929	1929	1929	1929	5
466	20241119	115200	304433525	1929	1928	1929	1928	8122
467	20241119	115100	288766190	1929	1929	1929	1929	0
468	20241119	115000	288766190	1929	1927	1929	1927	6
469	20241119	114900	288754621	1926	1926	1928	1926	129
470	20241119	114800	288505923	1926	1926	1928	1926	5
471	20241119	114700	288496289	1928	1926	1928	1926	125
472	20241119	114600	288255301	1926	1926	1926	1926	1
473	20241119	114500	288253375	1928	1926	1928	1926	6
474	20241119	114400	288241815	1926	1926	1928	1926	126
475	20241119	114300	287998891	1928	1925	1928	1925	14
476	20241119	114200	287971927	1925	1927	1927	1924	1065
477	20241119	114100	285922696	1929	1927	1929	1927	1008
478	20241119	114000	283978280	1926	1926	1926	1926	0
479	20241119	113900	283978280	1926	1926	1926	1926	1
480	20241119	113800	283976354	1928	1928	1928	1928	0
481	20241119	113700	283976354	1928	1926	1928	1926	132
482	20241119	113600	283721867	1925	1926	1926	1925	2500
483	20241119	113500	278908866	1928	1927	1928	1927	125
484	20241119	113400	278667868	1928	1929	1931	1927	240
485	20241119	113300	278204946	1931	1929	1931	1929	9
486	20241119	113200	278187579	1931	1928	1931	1928	16
487	20241119	113100	278156721	1929	1927	1929	1927	13
488	20241119	113000	278131658	1928	1927	1928	1927	13
489	20241119	112900	278106605	1927	1927	1927	1927	0
490	20241119	112800	278106605	1927	1927	1927	1927	0
491	20241119	112700	278106605	1927	1926	1927	1926	3180
492	20241119	112600	271981923	1925	1925	1925	1925	346
493	20241119	112500	271315873	1925	1925	1925	1925	9
494	20241119	112400	271298548	1926	1926	1926	1926	0
495	20241119	112300	271298548	1926	1926	1926	1926	0
496	20241119	112200	271298548	1926	1926	1926	1926	0
497	20241119	112100	271298548	1926	1926	1926	1926	55
498	20241119	112000	271192618	1927	1927	1927	1926	463
499	20241119	111900	270300877	1929	1929	1929	1929	0
500	20241119	111800	270300877	1929	1929	1929	1929	800
501	20241119	111700	268757677	1929	1929	1929	1929	0
502	20241119	111600	268757677	1929	1927	1929	1927	719
503	20241119	111500	267372150	1927	1927	1927	1927	1
504	20241119	111400	267370223	1927	1927	1927	1927	0
505	20241119	111300	267370223	1927	1926	1927	1925	3014
506	20241119	111200	261566951	1927	1927	1927	1927	55
507	20241119	111100	261460966	1927	1927	1927	1927	60
508	20241119	111000	261345346	1927	1929	1929	1927	79
509	20241119	110900	261193111	1929	1929	1929	1929	1
510	20241119	110800	261191182	1927	1929	1929	1927	12866
511	20241119	110700	236386320	1931	1931	1931	1931	0
512	20241119	110600	236386320	1931	1931	1931	1931	0
513	20241119	110500	236386320	1931	1931	1931	1931	0
514	20241119	110400	236386320	1931	1931	1931	1931	2
515	20241119	110300	236382458	1928	1931	1931	1928	309
516	20241119	110200	235786586	1931	1931	1931	1931	0
517	20241119	110100	235786586	1931	1931	1931	1931	0
518	20241119	110000	235786586	1931	1931	1931	1931	100
519	20241119	105900	235593486	1931	1931	1931	1931	0
520	20241119	105800	235593486	1931	1931	1931	1931	12
521	20241119	105700	235570314	1931	1930	1931	1930	5
522	20241119	105600	235560662	1930	1930	1930	1930	0
523	20241119	105500	235560662	1930	1930	1930	1930	2
524	20241119	105400	235556802	1929	1929	1929	1929	0
525	20241119	105300	235556802	1929	1929	1929	1929	2086
526	20241119	105200	231532908	1929	1929	1929	1929	0
527	20241119	105100	231532908	1929	1929	1929	1929	500
528	20241119	105000	230568408	1929	1929	1929	1929	1
529	20241119	104900	230566479	1928	1929	1929	1928	501
530	20241119	104800	229600550	1929	1929	1930	1929	1019
531	20241119	104700	227634898	1929	1929	1929	1929	500
532	20241119	104600	226670398	1930	1933	1933	1930	16847
533	20241119	104500	194144197	1935	1935	1935	1935	1
534	20241119	104400	194142262	1933	1933	1933	1933	1
535	20241119	104300	194140329	1935	1935	1935	1935	0
536	20241119	104200	194140329	1935	1935	1935	1935	2
537	20241119	104100	194136459	1935	1935	1935	1935	16
538	20241119	104000	194105499	1935	1935	1935	1935	10
539	20241119	103900	194086149	1935	1935	1935	1935	0
540	20241119	103800	194086149	1935	1935	1935	1935	0
541	20241119	103700	194086149	1935	1935	1935	1935	0
542	20241119	103600	194086149	1935	1935	1935	1935	0
543	20241119	103500	194086149	1935	1935	1935	1935	11
544	20241119	103400	194064864	1932	1935	1935	1932	1549
545	20241119	103300	191071163	1936	1935	1936	1935	15
546	20241119	103200	191042137	1935	1935	1935	1935	0
547	20241119	103100	191042137	1935	1935	1935	1935	8003
548	20241119	103000	175556332	1935	1935	1935	1935	10
549	20241119	102900	175536982	1936	1936	1936	1936	125
550	20241119	102800	175294982	1937	1935	1937	1933	1932
551	20241119	102700	171558669	1937	1937	1937	1937	0
552	20241119	102600	171558669	1937	1937	1937	1937	200
553	20241119	102500	171171269	1937	1937	1937	1937	0
554	20241119	102400	171171269	1937	1937	1937	1937	0
555	20241119	102300	171171269	1937	1937	1937	1937	0
556	20241119	102200	171171269	1937	1937	1937	1937	0
557	20241119	102100	171171269	1937	1937	1937	1937	151
558	20241119	102000	170878782	1937	1937	1937	1937	59
559	20241119	101900	170764499	1937	1937	1937	1937	2500
560	20241119	101800	165921999	1937	1937	1937	1937	0
561	20241119	101700	165921999	1937	1937	1937	1937	4
562	20241119	101600	165914251	1937	1937	1937	1937	50
563	20241119	101500	165817401	1937	1937	1937	1937	2
564	20241119	101400	165813527	1935	1935	1935	1935	5
565	20241119	101300	165803852	1936	1936	1936	1936	3000
566	20241119	101200	159995852	1935	1935	1935	1935	180
567	20241119	101100	159647552	1938	1936	1938	1936	601
568	20241119	101000	158484014	1938	1938	1938	1938	0
569	20241119	100900	158484014	1938	1937	1938	1937	17
570	20241119	100800	158451083	1937	1937	1937	1937	7220
571	20241119	100700	144465943	1937	1937	1937	1937	2
572	20241119	100600	144462069	1937	1937	1937	1937	1
573	20241119	100500	144460132	1937	1937	1937	1937	0
574	20241119	100400	144460132	1937	1937	1937	1937	530
575	20241119	100300	143433522	1937	1937	1937	1937	1
576	20241119	100200	143431585	1937	1936	1938	1936	11
577	20241119	100100	143410278	1936	1934	1938	1932	1510
578	20241119	100000	140491674	1938	1936	1938	1936	900
579	20241119	095900	138748360	1937	1937	1937	1937	0
580	20241119	095800	138748360	1937	1937	1937	1937	0
581	20241119	095700	138748360	1937	1937	1937	1937	223
582	20241119	095600	138316409	1934	1937	1937	1934	500
583	20241119	095500	137349109	1937	1937	1937	1937	0
584	20241119	095400	137349109	1937	1937	1937	1937	0
585	20241119	095300	137349109	1937	1937	1937	1937	229
586	20241119	095200	136905536	1937	1937	1937	1937	76
587	20241119	095100	136758324	1937	1937	1937	1937	0
588	20241119	095000	136758324	1937	1936	1937	1936	464
589	20241119	094900	135859566	1934	1934	1934	1934	0
590	20241119	094800	135859566	1934	1934	1934	1934	100
591	20241119	094700	135666166	1934	1937	1937	1934	1300
592	20241119	094600	133151066	1938	1938	1938	1938	0
593	20241119	094500	133151066	1938	1935	1938	1935	3410
594	20241119	094400	126552712	1935	1934	1935	1934	1234
595	20241119	094300	124166155	1934	1934	1934	1934	10
596	20241119	094200	124146815	1934	1934	1934	1934	1013
597	20241119	094100	122187673	1934	1934	1934	1934	32
598	20241119	094000	122125785	1933	1933	1933	1933	200
599	20241119	093900	121739185	1934	1934	1934	1934	230
600	20241119	093800	121294365	1934	1936	1936	1933	6034
601	20241119	093700	109624082	1936	1936	1936	1936	1500
602	20241119	093600	106720082	1938	1938	1938	1938	61
603	20241119	093500	106601864	1938	1938	1938	1938	0
604	20241119	093400	106601864	1938	1938	1938	1938	0
605	20241119	093300	106601864	1938	1938	1939	1938	2115
606	20241119	093200	102502992	1938	1938	1939	1938	21
607	20241119	093100	102462293	1938	1936	1938	1936	1593
608	20241119	093000	99377835	1936	1936	1936	1936	577
609	20241119	092900	98260763	1936	1935	1936	1935	4065
610	20241119	092800	90394987	1936	1936	1936	1936	219
611	20241119	092700	89971003	1935	1935	1935	1935	3515
612	20241119	092600	83169478	1935	1935	1935	1935	14
613	20241119	092500	83142388	1934	1936	1936	1934	6068
614	20241119	092400	71400845	1936	1934	1936	1934	845
615	20241119	092300	69765465	1934	1935	1935	1934	1010
616	20241119	092200	67811125	1935	1934	1935	1934	1002
617	20241119	092100	65873255	1933	1940	1941	1933	3688
618	20241119	092000	58729222	1939	1940	1941	1939	2373
619	20241119	091900	54125229	1940	1939	1942	1938	131
620	20241119	091800	53871092	1942	1934	1942	1934	4089
621	20241119	091700	45954343	1933	1934	1935	1931	2309
622	20241119	091600	41490382	1934	1933	1934	1933	110
623	20241119	091500	41277650	1934	1931	1934	1931	43
624	20241119	091400	41194523	1931	1927	1931	1927	526
625	20241119	091300	40179470	1930	1927	1930	1927	2297
626	20241119	091200	35752982	1927	1929	1930	1927	5801
627	20241119	091100	24570041	1927	1926	1927	1925	2055
628	20241119	091000	20613887	1927	1927	1927	1927	0
629	20241119	090900	20613887	1927	1927	1927	1927	0
630	20241119	090800	20613887	1927	1927	1927	1925	449
631	20241119	090700	19749034	1927	1922	1927	1922	4008
632	20241119	090600	12040277	1922	1922	1922	1922	0
633	20241119	090500	12040277	1922	1922	1922	1922	1407
634	20241119	090400	9336023	1923	1920	1923	1919	3469
635	20241119	090300	2668206	1922	1922	1922	1920	18
636	20241119	090200	2633622	1923	1923	1923	1923	1
637	20241119	090100	2631699	1921	1921	1923	1920	791
638	20241119	090000	1112259	1921	1921	1921	1921	579