KissMeData/201490/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	203000	136648865	1930	1930	1930	1930	1225
3	20241118	202900	136648865	1930	1930	1930	1930	0
4	20241118	202800	136648865	1930	1930	1930	1930	0
5	20241118	202700	136648865	1930	1930	1930	1930	0
6	20241118	202600	136648865	1930	1930	1930	1930	0
7	20241118	202500	136648865	1930	1930	1930	1930	0
8	20241118	202400	136648865	1930	1930	1930	1930	0
9	20241118	202300	136648865	1930	1930	1930	1930	0
10	20241118	202200	136648865	1930	1930	1930	1930	0
11	20241118	202100	136648865	1930	1930	1930	1930	0
12	20241118	202000	136648865	1930	1930	1930	1930	0
13	20241118	201900	136648865	1930	1930	1930	1930	0
14	20241118	201800	136648865	1930	1930	1930	1930	0
15	20241118	201700	136648865	1930	1930	1930	1930	0
16	20241118	201600	136648865	1930	1930	1930	1930	0
17	20241118	201500	136648865	1930	1930	1930	1930	0
18	20241118	201400	136648865	1930	1930	1930	1930	0
19	20241118	201300	136648865	1930	1930	1930	1930	0
20	20241118	201200	136648865	1930	1930	1930	1930	0
21	20241118	201100	136648865	1930	1930	1930	1930	0
22	20241118	201000	136648865	1930	1930	1930	1930	0
23	20241118	200900	136648865	1930	1930	1930	1930	0
24	20241118	200800	136648865	1930	1930	1930	1930	0
25	20241118	200700	136648865	1930	1930	1930	1930	0
26	20241118	200600	136648865	1930	1930	1930	1930	0
27	20241118	200500	136648865	1930	1930	1930	1930	0
28	20241118	200400	136648865	1930	1930	1930	1930	0
29	20241118	200300	136648865	1930	1930	1930	1930	0
30	20241118	200200	136648865	1930	1930	1930	1930	0
31	20241118	200100	136648865	1930	1930	1930	1930	0
32	20241118	200000	136648865	1930	1930	1930	1930	1225
33	20241118	195900	136648865	1930	1930	1930	1930	0
34	20241118	195800	136648865	1930	1930	1930	1930	0
35	20241118	195700	136648865	1930	1930	1930	1930	0
36	20241118	195600	136648865	1930	1930	1930	1930	0
37	20241118	195500	136648865	1930	1930	1930	1930	0
38	20241118	195400	136648865	1930	1930	1930	1930	0
39	20241118	195300	136648865	1930	1930	1930	1930	0
40	20241118	195200	136648865	1930	1930	1930	1930	0
41	20241118	195100	136648865	1930	1930	1930	1930	0
42	20241118	195000	136648865	1930	1930	1930	1930	0
43	20241118	194900	136648865	1930	1930	1930	1930	0
44	20241118	194800	136648865	1930	1930	1930	1930	0
45	20241118	194700	136648865	1930	1930	1930	1930	0
46	20241118	194600	136648865	1930	1930	1930	1930	0
47	20241118	194500	136648865	1930	1930	1930	1930	0
48	20241118	194400	136648865	1930	1930	1930	1930	0
49	20241118	194300	136648865	1930	1930	1930	1930	0
50	20241118	194200	136648865	1930	1930	1930	1930	0
51	20241118	194100	136648865	1930	1930	1930	1930	0
52	20241118	194000	136648865	1930	1930	1930	1930	0
53	20241118	193900	136648865	1930	1930	1930	1930	0
54	20241118	193800	136648865	1930	1930	1930	1930	0
55	20241118	193700	136648865	1930	1930	1930	1930	0
56	20241118	193600	136648865	1930	1930	1930	1930	0
57	20241118	193500	136648865	1930	1930	1930	1930	0
58	20241118	193400	136648865	1930	1930	1930	1930	0
59	20241118	193300	136648865	1930	1930	1930	1930	0
60	20241118	193200	136648865	1930	1930	1930	1930	0
61	20241118	193100	136648865	1930	1930	1930	1930	0
62	20241118	193000	136648865	1930	1930	1930	1930	1225
63	20241118	192900	136648865	1930	1930	1930	1930	0
64	20241118	192800	136648865	1930	1930	1930	1930	0
65	20241118	192700	136648865	1930	1930	1930	1930	0
66	20241118	192600	136648865	1930	1930	1930	1930	0
67	20241118	192500	136648865	1930	1930	1930	1930	0
68	20241118	192400	136648865	1930	1930	1930	1930	0
69	20241118	192300	136648865	1930	1930	1930	1930	0
70	20241118	192200	136648865	1930	1930	1930	1930	0
71	20241118	192100	136648865	1930	1930	1930	1930	0
72	20241118	192000	136648865	1930	1930	1930	1930	0
73	20241118	191900	136648865	1930	1930	1930	1930	0
74	20241118	191800	136648865	1930	1930	1930	1930	0
75	20241118	191700	136648865	1930	1930	1930	1930	0
76	20241118	191600	136648865	1930	1930	1930	1930	0
77	20241118	191500	136648865	1930	1930	1930	1930	0
78	20241118	191400	136648865	1930	1930	1930	1930	0
79	20241118	191300	136648865	1930	1930	1930	1930	0
80	20241118	191200	136648865	1930	1930	1930	1930	0
81	20241118	191100	136648865	1930	1930	1930	1930	0
82	20241118	191000	136648865	1930	1930	1930	1930	0
83	20241118	190900	136648865	1930	1930	1930	1930	0
84	20241118	190800	136648865	1930	1930	1930	1930	0
85	20241118	190700	136648865	1930	1930	1930	1930	0
86	20241118	190600	136648865	1930	1930	1930	1930	0
87	20241118	190500	136648865	1930	1930	1930	1930	0
88	20241118	190400	136648865	1930	1930	1930	1930	0
89	20241118	190300	136648865	1930	1930	1930	1930	0
90	20241118	190200	136648865	1930	1930	1930	1930	0
91	20241118	190100	136648865	1930	1930	1930	1930	0
92	20241118	190000	136648865	1930	1930	1930	1930	1225
93	20241118	185900	136648865	1930	1930	1930	1930	0
94	20241118	185800	136648865	1930	1930	1930	1930	0
95	20241118	185700	136648865	1930	1930	1930	1930	0
96	20241118	185600	136648865	1930	1930	1930	1930	0
97	20241118	185500	136648865	1930	1930	1930	1930	0
98	20241118	185400	136648865	1930	1930	1930	1930	0
99	20241118	185300	136648865	1930	1930	1930	1930	0
100	20241118	185200	136648865	1930	1930	1930	1930	0
101	20241118	185100	136648865	1930	1930	1930	1930	0
102	20241118	185000	136648865	1930	1930	1930	1930	0
103	20241118	184900	136648865	1930	1930	1930	1930	0
104	20241118	184800	136648865	1930	1930	1930	1930	0
105	20241118	184700	136648865	1930	1930	1930	1930	0
106	20241118	184600	136648865	1930	1930	1930	1930	0
107	20241118	184500	136648865	1930	1930	1930	1930	0
108	20241118	184400	136648865	1930	1930	1930	1930	0
109	20241118	184300	136648865	1930	1930	1930	1930	0
110	20241118	184200	136648865	1930	1930	1930	1930	0
111	20241118	184100	136648865	1930	1930	1930	1930	0
112	20241118	184000	136648865	1930	1930	1930	1930	0
113	20241118	183900	136648865	1930	1930	1930	1930	0
114	20241118	183800	136648865	1930	1930	1930	1930	0
115	20241118	183700	136648865	1930	1930	1930	1930	0
116	20241118	183600	136648865	1930	1930	1930	1930	0
117	20241118	183500	136648865	1930	1930	1930	1930	0
118	20241118	183400	136648865	1930	1930	1930	1930	0
119	20241118	183300	136648865	1930	1930	1930	1930	0
120	20241118	183200	136648865	1930	1930	1930	1930	0
121	20241118	183100	136648865	1930	1930	1930	1930	0
122	20241118	183000	136648865	1930	1930	1930	1930	1225
123	20241118	182900	136648865	1930	1930	1930	1930	0
124	20241118	182800	136648865	1930	1930	1930	1930	0
125	20241118	182700	136648865	1930	1930	1930	1930	0
126	20241118	182600	136648865	1930	1930	1930	1930	0
127	20241118	182500	136648865	1930	1930	1930	1930	0
128	20241118	182400	136648865	1930	1930	1930	1930	0
129	20241118	182300	136648865	1930	1930	1930	1930	0
130	20241118	182200	136648865	1930	1930	1930	1930	0
131	20241118	182100	136648865	1930	1930	1930	1930	0
132	20241118	182000	136648865	1930	1930	1930	1930	0
133	20241118	181900	136648865	1930	1930	1930	1930	0
134	20241118	181800	136648865	1930	1930	1930	1930	0
135	20241118	181700	136648865	1930	1930	1930	1930	0
136	20241118	181600	136648865	1930	1930	1930	1930	0
137	20241118	181500	136648865	1930	1930	1930	1930	0
138	20241118	181400	136648865	1930	1930	1930	1930	0
139	20241118	181300	136648865	1930	1930	1930	1930	0
140	20241118	181200	136648865	1930	1930	1930	1930	0
141	20241118	181100	136648865	1930	1930	1930	1930	0
142	20241118	181000	136648865	1930	1930	1930	1930	0
143	20241118	180900	136648865	1930	1930	1930	1930	0
144	20241118	180800	136648865	1930	1930	1930	1930	0
145	20241118	180700	136648865	1930	1930	1930	1930	0
146	20241118	180600	136648865	1930	1930	1930	1930	0
147	20241118	180500	136648865	1930	1930	1930	1930	0
148	20241118	180400	136648865	1930	1930	1930	1930	0
149	20241118	180300	136648865	1930	1930	1930	1930	0
150	20241118	180200	136648865	1930	1930	1930	1930	0
151	20241118	180100	136648865	1930	1930	1930	1930	0
152	20241118	180000	136648865	1930	1930	1930	1930	1225
153	20241118	175900	136648865	1930	1930	1930	1930	0
154	20241118	175800	136648865	1930	1930	1930	1930	0
155	20241118	175700	136648865	1930	1930	1930	1930	0
156	20241118	175600	136648865	1930	1930	1930	1930	0
157	20241118	175500	136648865	1930	1930	1930	1930	0
158	20241118	175400	136648865	1930	1930	1930	1930	0
159	20241118	175300	136648865	1930	1930	1930	1930	0
160	20241118	175200	136648865	1930	1930	1930	1930	0
161	20241118	175100	136648865	1930	1930	1930	1930	0
162	20241118	175000	136648865	1930	1930	1930	1930	0
163	20241118	174900	136648865	1930	1930	1930	1930	0
164	20241118	174800	136648865	1930	1930	1930	1930	0
165	20241118	174700	136648865	1930	1930	1930	1930	0
166	20241118	174600	136648865	1930	1930	1930	1930	0
167	20241118	174500	136648865	1930	1930	1930	1930	0
168	20241118	174400	136648865	1930	1930	1930	1930	0
169	20241118	174300	136648865	1930	1930	1930	1930	0
170	20241118	174200	136648865	1930	1930	1930	1930	0
171	20241118	174100	136648865	1930	1930	1930	1930	0
172	20241118	174000	136648865	1930	1930	1930	1930	0
173	20241118	173900	136648865	1930	1930	1930	1930	0
174	20241118	173800	136648865	1930	1930	1930	1930	0
175	20241118	173700	136648865	1930	1930	1930	1930	0
176	20241118	173600	136648865	1930	1930	1930	1930	0
177	20241118	173500	136648865	1930	1930	1930	1930	0
178	20241118	173400	136648865	1930	1930	1930	1930	0
179	20241118	173300	136648865	1930	1930	1930	1930	0
180	20241118	173200	136648865	1930	1930	1930	1930	0
181	20241118	173100	136648865	1930	1930	1930	1930	0
182	20241118	173000	136648865	1930	1930	1930	1930	1225
183	20241118	172900	136648865	1930	1930	1930	1930	0
184	20241118	172800	136648865	1930	1930	1930	1930	0
185	20241118	172700	136648865	1930	1930	1930	1930	0
186	20241118	172600	136648865	1930	1930	1930	1930	0
187	20241118	172500	136648865	1930	1930	1930	1930	0
188	20241118	172400	136648865	1930	1930	1930	1930	0
189	20241118	172300	136648865	1930	1930	1930	1930	0
190	20241118	172200	136648865	1930	1930	1930	1930	0
191	20241118	172100	136648865	1930	1930	1930	1930	0
192	20241118	172000	136648865	1930	1930	1930	1930	0
193	20241118	171900	136648865	1930	1930	1930	1930	0
194	20241118	171800	136648865	1930	1930	1930	1930	0
195	20241118	171700	136648865	1930	1930	1930	1930	0
196	20241118	171600	136648865	1930	1930	1930	1930	0
197	20241118	171500	136648865	1930	1930	1930	1930	0
198	20241118	171400	136648865	1930	1930	1930	1930	0
199	20241118	171300	136648865	1930	1930	1930	1930	0
200	20241118	171200	136648865	1930	1930	1930	1930	0
201	20241118	171100	136648865	1930	1930	1930	1930	0
202	20241118	171000	136648865	1930	1930	1930	1930	0
203	20241118	170900	136648865	1930	1930	1930	1930	0
204	20241118	170800	136648865	1930	1930	1930	1930	0
205	20241118	170700	136648865	1930	1930	1930	1930	0
206	20241118	170600	136648865	1930	1930	1930	1930	0
207	20241118	170500	136648865	1930	1930	1930	1930	0
208	20241118	170400	136648865	1930	1930	1930	1930	0
209	20241118	170300	136648865	1930	1930	1930	1930	0
210	20241118	170200	136648865	1930	1930	1930	1930	0
211	20241118	170100	136648865	1930	1930	1930	1930	0
212	20241118	170000	136648865	1930	1930	1930	1930	1225
213	20241118	165900	136648865	1930	1930	1930	1930	0
214	20241118	165800	136648865	1930	1930	1930	1930	0
215	20241118	165700	136648865	1930	1930	1930	1930	0
216	20241118	165600	136648865	1930	1930	1930	1930	0
217	20241118	165500	136648865	1930	1930	1930	1930	0
218	20241118	165400	136648865	1930	1930	1930	1930	0
219	20241118	165300	136648865	1930	1930	1930	1930	0
220	20241118	165200	136648865	1930	1930	1930	1930	0
221	20241118	165100	136648865	1930	1930	1930	1930	0
222	20241118	165000	136648865	1930	1930	1930	1930	0
223	20241118	164900	136648865	1930	1930	1930	1930	0
224	20241118	164800	136648865	1930	1930	1930	1930	0
225	20241118	164700	136648865	1930	1930	1930	1930	0
226	20241118	164600	136648865	1930	1930	1930	1930	0
227	20241118	164500	136648865	1930	1930	1930	1930	0
228	20241118	164400	136648865	1930	1930	1930	1930	0
229	20241118	164300	136648865	1930	1930	1930	1930	0
230	20241118	164200	136648865	1930	1930	1930	1930	0
231	20241118	164100	136648865	1930	1930	1930	1930	0
232	20241118	164000	136648865	1930	1930	1930	1930	0
233	20241118	163900	136648865	1930	1930	1930	1930	0
234	20241118	163800	136648865	1930	1930	1930	1930	0
235	20241118	163700	136648865	1930	1930	1930	1930	0
236	20241118	163600	136648865	1930	1930	1930	1930	0
237	20241118	163500	136648865	1930	1930	1930	1930	0
238	20241118	163400	136648865	1930	1930	1930	1930	0
239	20241118	163300	136648865	1930	1930	1930	1930	0
240	20241118	163200	136648865	1930	1930	1930	1930	0
241	20241118	163100	136648865	1930	1930	1930	1930	0
242	20241118	163000	136648865	1930	1930	1930	1930	1225
243	20241118	162900	136648865	1930	1930	1930	1930	0
244	20241118	162800	136648865	1930	1930	1930	1930	0
245	20241118	162700	136648865	1930	1930	1930	1930	0
246	20241118	162600	136648865	1930	1930	1930	1930	0
247	20241118	162500	136648865	1930	1930	1930	1930	0
248	20241118	162400	136648865	1930	1930	1930	1930	0
249	20241118	162300	136648865	1930	1930	1930	1930	0
250	20241118	162200	136648865	1930	1930	1930	1930	0
251	20241118	162100	136648865	1930	1930	1930	1930	0
252	20241118	162000	136648865	1930	1930	1930	1930	0
253	20241118	161900	136648865	1930	1930	1930	1930	0
254	20241118	161800	136648865	1930	1930	1930	1930	0
255	20241118	161700	136648865	1930	1930	1930	1930	0
256	20241118	161600	136648865	1930	1930	1930	1930	0
257	20241118	161500	136648865	1930	1930	1930	1930	0
258	20241118	161400	136648865	1930	1930	1930	1930	0
259	20241118	161300	136648865	1930	1930	1930	1930	0
260	20241118	161200	136648865	1930	1930	1930	1930	0
261	20241118	161100	136648865	1930	1930	1930	1930	0
262	20241118	161000	136648865	1930	1930	1930	1930	0
263	20241118	160900	136648865	1930	1930	1930	1930	0
264	20241118	160800	136648865	1930	1930	1930	1930	0
265	20241118	160700	136648865	1930	1930	1930	1930	0
266	20241118	160600	136648865	1930	1930	1930	1930	0
267	20241118	160500	136648865	1930	1930	1930	1930	0
268	20241118	160400	136648865	1930	1930	1930	1930	0
269	20241118	160300	136648865	1930	1930	1930	1930	0
270	20241118	160200	136648865	1930	1930	1930	1930	0
271	20241118	160100	136648865	1930	1930	1930	1930	0
272	20241118	160000	136648865	1930	1930	1930	1930	1225
273	20241118	155900	136648865	1930	1930	1930	1930	0
274	20241118	155800	136648865	1930	1930	1930	1930	0
275	20241118	155700	136648865	1930	1930	1930	1930	0
276	20241118	155600	136648865	1930	1930	1930	1930	0
277	20241118	155500	136648865	1930	1930	1930	1930	0
278	20241118	155400	136648865	1930	1930	1930	1930	0
279	20241118	155300	136648865	1930	1930	1930	1930	0
280	20241118	155200	136648865	1930	1930	1930	1930	0
281	20241118	155100	136648865	1930	1930	1930	1930	0
282	20241118	155000	136648865	1930	1930	1930	1930	0
283	20241118	154900	136648865	1930	1930	1930	1930	0
284	20241118	154800	136648865	1930	1930	1930	1930	0
285	20241118	154700	136648865	1930	1930	1930	1930	0
286	20241118	154600	136648865	1930	1930	1930	1930	0
287	20241118	154500	136648865	1930	1930	1930	1930	0
288	20241118	154400	136648865	1930	1930	1930	1930	0
289	20241118	154300	136648865	1930	1930	1930	1930	0
290	20241118	154200	136648865	1930	1930	1930	1930	0
291	20241118	154100	136648865	1930	1930	1930	1930	0
292	20241118	154000	136648865	1930	1930	1930	1930	0
293	20241118	153900	136648865	1930	1930	1930	1930	0
294	20241118	153800	136648865	1930	1930	1930	1930	0
295	20241118	153700	136648865	1930	1930	1930	1930	0
296	20241118	153600	136648865	1930	1930	1930	1930	0
297	20241118	153500	136648865	1930	1930	1930	1930	0
298	20241118	153400	136648865	1930	1930	1930	1930	0
299	20241118	153300	136648865	1930	1930	1930	1930	0
300	20241118	153200	136648865	1930	1930	1930	1930	0
301	20241118	153100	136648865	1930	1930	1930	1930	0
302	20241118	153000	136648865	1930	1930	1930	1930	2450
303	20241118	152900	134284615	1917	1917	1917	1917	0
304	20241118	152800	134284615	1917	1917	1917	1917	0
305	20241118	152700	134284615	1917	1917	1917	1917	0
306	20241118	152600	134284615	1917	1917	1917	1917	0
307	20241118	152500	134284615	1917	1917	1917	1917	0
308	20241118	152400	134284615	1917	1917	1917	1917	0
309	20241118	152300	134284615	1917	1917	1917	1917	0
310	20241118	152200	134284615	1917	1917	1917	1917	0
311	20241118	152100	134284615	1917	1917	1917	1917	0
312	20241118	152000	134284615	1917	1917	1917	1917	0
313	20241118	151900	134284615	1917	1919	1930	1917	627
314	20241118	151800	133082143	1930	1930	1930	1930	0
315	20241118	151700	133082143	1930	1930	1930	1930	0
316	20241118	151600	133082143	1930	1930	1930	1930	0
317	20241118	151500	133082143	1930	1930	1930	1930	0
318	20241118	151400	133082143	1930	1930	1930	1930	0
319	20241118	151300	133082143	1930	1929	1930	1929	122
320	20241118	151200	132846804	1929	1929	1929	1929	0
321	20241118	151100	132846804	1929	1929	1929	1929	0
322	20241118	151000	132846804	1929	1929	1929	1929	0
323	20241118	150900	132846804	1929	1929	1929	1929	162
324	20241118	150800	132534306	1929	1929	1929	1929	0
325	20241118	150700	132534306	1929	1929	1929	1929	0
326	20241118	150600	132534306	1929	1929	1929	1929	47
327	20241118	150500	132443643	1930	1930	1930	1930	0
328	20241118	150400	132443643	1930	1919	1931	1918	312
329	20241118	150300	131845046	1919	1920	1920	1919	300
330	20241118	150200	131269260	1931	1931	1931	1931	2
331	20241118	150100	131265398	1920	1921	1931	1920	372
332	20241118	150000	130550573	1932	1932	1932	1932	0
333	20241118	145900	130550573	1932	1932	1932	1932	0
334	20241118	145800	130550573	1932	1932	1932	1932	0
335	20241118	145700	130550573	1932	1932	1932	1932	0
336	20241118	145600	130550573	1932	1932	1932	1932	0
337	20241118	145500	130550573	1932	1932	1932	1932	0
338	20241118	145400	130550573	1932	1932	1932	1932	0
339	20241118	145300	130550573	1932	1932	1932	1932	0
340	20241118	145200	130550573	1932	1932	1932	1932	1
341	20241118	145100	130548641	1921	1921	1921	1921	0
342	20241118	145000	130548641	1921	1921	1921	1921	40
343	20241118	144900	130471801	1932	1932	1932	1932	0
344	20241118	144800	130471801	1932	1932	1932	1932	0
345	20241118	144700	130471801	1932	1932	1932	1932	0
346	20241118	144600	130471801	1932	1932	1932	1932	0
347	20241118	144500	130471801	1932	1932	1932	1932	0
348	20241118	144400	130471801	1932	1932	1932	1932	0
349	20241118	144300	130471801	1932	1932	1932	1932	0
350	20241118	144200	130471801	1932	1932	1932	1932	0
351	20241118	144100	130471801	1932	1932	1932	1932	0
352	20241118	144000	130471801	1932	1932	1932	1932	0
353	20241118	143900	130471801	1932	1932	1932	1932	0
354	20241118	143800	130471801	1932	1932	1932	1932	0
355	20241118	143700	130471801	1932	1932	1932	1932	1
356	20241118	143600	130469869	1930	1921	1930	1921	584
357	20241118	143500	129343505	1932	1930	1932	1930	500
358	20241118	143400	128377862	1932	1932	1932	1932	0
359	20241118	143300	128377862	1932	1932	1932	1932	0
360	20241118	143200	128377862	1932	1932	1932	1932	0
361	20241118	143100	128377862	1932	1932	1932	1932	0
362	20241118	143000	128377862	1932	1932	1932	1932	0
363	20241118	142900	128377862	1932	1932	1932	1932	0
364	20241118	142800	128377862	1932	1932	1932	1932	0
365	20241118	142700	128377862	1932	1932	1932	1932	0
366	20241118	142600	128377862	1932	1932	1932	1932	0
367	20241118	142500	128377862	1932	1932	1932	1932	0
368	20241118	142400	128377862	1932	1932	1932	1932	0
369	20241118	142300	128377862	1932	1932	1932	1932	0
370	20241118	142200	128377862	1932	1932	1932	1932	0
371	20241118	142100	128377862	1932	1932	1932	1932	0
372	20241118	142000	128377862	1932	1932	1932	1932	0
373	20241118	141900	128377862	1932	1932	1932	1932	1
374	20241118	141800	128375930	1920	1922	1922	1920	436
375	20241118	141700	127538492	1922	1926	1933	1922	33
376	20241118	141600	127474932	1922	1922	1922	1922	0
377	20241118	141500	127474932	1922	1922	1922	1922	0
378	20241118	141400	127474932	1922	1922	1922	1922	11
379	20241118	141300	127453790	1929	1929	1929	1929	0
380	20241118	141200	127453790	1929	1929	1929	1929	100
381	20241118	141100	127260890	1922	1922	1922	1922	0
382	20241118	141000	127260890	1922	1922	1922	1922	0
383	20241118	140900	127260890	1922	1922	1922	1922	0
384	20241118	140800	127260890	1922	1922	1922	1922	2
385	20241118	140700	127257046	1929	1929	1929	1929	0
386	20241118	140600	127257046	1929	1929	1929	1929	0
387	20241118	140500	127257046	1929	1929	1929	1929	0
388	20241118	140400	127257046	1929	1929	1929	1929	0
389	20241118	140300	127257046	1929	1929	1929	1929	0
390	20241118	140200	127257046	1929	1929	1929	1929	0
391	20241118	140100	127257046	1929	1929	1929	1929	0
392	20241118	140000	127257046	1929	1929	1929	1929	0
393	20241118	135900	127257046	1929	1929	1929	1929	0
394	20241118	135800	127257046	1929	1929	1929	1929	0
395	20241118	135700	127257046	1929	1929	1929	1929	0
396	20241118	135600	127257046	1929	1929	1929	1929	0
397	20241118	135500	127257046	1929	1929	1929	1929	0
398	20241118	135400	127257046	1929	1929	1929	1929	50
399	20241118	135300	127160596	1929	1929	1929	1929	0
400	20241118	135200	127160596	1929	1929	1929	1929	0
401	20241118	135100	127160596	1929	1929	1929	1929	0
402	20241118	135000	127160596	1929	1929	1929	1920	243
403	20241118	134900	126692956	1919	1919	1919	1919	0
404	20241118	134800	126692956	1919	1919	1919	1919	0
405	20241118	134700	126692956	1919	1919	1919	1919	0
406	20241118	134600	126692956	1919	1919	1919	1919	0
407	20241118	134500	126692956	1919	1919	1919	1919	0
408	20241118	134400	126692956	1919	1919	1919	1919	0
409	20241118	134300	126692956	1919	1919	1919	1919	0
410	20241118	134200	126692956	1919	1919	1919	1919	0
411	20241118	134100	126692956	1919	1919	1919	1919	0
412	20241118	134000	126692956	1919	1919	1919	1919	0
413	20241118	133900	126692956	1919	1919	1919	1919	0
414	20241118	133800	126692956	1919	1919	1919	1919	0
415	20241118	133700	126692956	1919	1919	1919	1919	0
416	20241118	133600	126692956	1919	1919	1919	1919	0
417	20241118	133500	126692956	1919	1919	1919	1919	0
418	20241118	133400	126692956	1919	1919	1919	1919	0
419	20241118	133300	126692956	1919	1919	1919	1919	0
420	20241118	133200	126692956	1919	1919	1919	1919	0
421	20241118	133100	126692956	1919	1919	1919	1919	0
422	20241118	133000	126692956	1919	1919	1919	1919	0
423	20241118	132900	126692956	1919	1919	1919	1919	0
424	20241118	132800	126692956	1919	1919	1919	1919	0
425	20241118	132700	126692956	1919	1919	1919	1919	0
426	20241118	132600	126692956	1919	1919	1919	1919	0
427	20241118	132500	126692956	1919	1919	1919	1919	0
428	20241118	132400	126692956	1919	1919	1919	1919	0
429	20241118	132300	126692956	1919	1919	1919	1919	0
430	20241118	132200	126692956	1919	1919	1919	1919	0
431	20241118	132100	126692956	1919	1919	1919	1919	0
432	20241118	132000	126692956	1919	1919	1919	1919	0
433	20241118	131900	126692956	1919	1919	1919	1919	0
434	20241118	131800	126692956	1919	1919	1919	1919	0
435	20241118	131700	126692956	1919	1919	1919	1919	0
436	20241118	131600	126692956	1919	1919	1919	1919	0
437	20241118	131500	126692956	1919	1919	1919	1919	0
438	20241118	131400	126692956	1919	1919	1919	1919	0
439	20241118	131300	126692956	1919	1919	1919	1919	0
440	20241118	131200	126692956	1919	1920	1920	1919	150
441	20241118	131100	126405103	1919	1919	1919	1919	0
442	20241118	131000	126405103	1919	1919	1919	1919	0
443	20241118	130900	126405103	1919	1919	1919	1919	0
444	20241118	130800	126405103	1919	1919	1919	1919	0
445	20241118	130700	126405103	1919	1919	1919	1919	0
446	20241118	130600	126405103	1919	1919	1919	1919	0
447	20241118	130500	126405103	1919	1919	1919	1919	0
448	20241118	130400	126405103	1919	1919	1919	1919	0
449	20241118	130300	126405103	1919	1919	1919	1919	0
450	20241118	130200	126405103	1919	1919	1919	1919	0
451	20241118	130100	126405103	1919	1919	1919	1919	2
452	20241118	130000	126401265	1919	1919	1919	1919	0
453	20241118	125900	126401265	1919	1919	1919	1919	0
454	20241118	125800	126401265	1919	1919	1919	1919	0
455	20241118	125700	126401265	1919	1919	1919	1919	0
456	20241118	125600	126401265	1919	1919	1919	1919	0
457	20241118	125500	126401265	1919	1919	1919	1919	0
458	20241118	125400	126401265	1919	1919	1919	1919	1
459	20241118	125300	126399346	1937	1937	1937	1937	0
460	20241118	125200	126399346	1937	1937	1937	1937	0
461	20241118	125100	126399346	1937	1937	1937	1937	0
462	20241118	125000	126399346	1937	1937	1937	1937	0
463	20241118	124900	126399346	1937	1937	1937	1937	0
464	20241118	124800	126399346	1937	1937	1937	1937	0
465	20241118	124700	126399346	1937	1937	1937	1937	0
466	20241118	124600	126399346	1937	1937	1937	1937	0
467	20241118	124500	126399346	1937	1937	1937	1937	0
468	20241118	124400	126399346	1937	1937	1937	1937	0
469	20241118	124300	126399346	1937	1937	1937	1937	0
470	20241118	124200	126399346	1937	1937	1937	1937	0
471	20241118	124100	126399346	1937	1937	1937	1937	0
472	20241118	124000	126399346	1937	1937	1937	1937	0
473	20241118	123900	126399346	1937	1937	1937	1937	0
474	20241118	123800	126399346	1937	1937	1937	1937	0
475	20241118	123700	126399346	1937	1937	1937	1937	0
476	20241118	123600	126399346	1937	1937	1937	1937	0
477	20241118	123500	126399346	1937	1937	1937	1937	0
478	20241118	123400	126399346	1937	1937	1937	1937	1
479	20241118	123300	126397409	1936	1936	1936	1936	1768
480	20241118	123200	122974561	1936	1917	1936	1917	860
481	20241118	123100	121325922	1916	1916	1916	1916	220
482	20241118	123000	120904402	1917	1917	1917	1917	0
483	20241118	122900	120904402	1917	1917	1917	1917	7
484	20241118	122800	120890983	1917	1917	1917	1917	149
485	20241118	122700	120605350	1917	1917	1917	1917	0
486	20241118	122600	120605350	1917	1917	1917	1917	0
487	20241118	122500	120605350	1917	1917	1917	1917	0
488	20241118	122400	120605350	1917	1917	1917	1917	379
489	20241118	122300	119878807	1917	1920	1920	1917	2009
490	20241118	122200	116025733	1921	1921	1921	1921	112
491	20241118	122100	115810581	1923	1923	1923	1923	0
492	20241118	122000	115810581	1923	1923	1923	1923	0
493	20241118	121900	115810581	1923	1923	1923	1923	0
494	20241118	121800	115810581	1923	1923	1923	1923	0
495	20241118	121700	115810581	1923	1923	1923	1923	100
496	20241118	121600	115618281	1923	1923	1923	1923	0
497	20241118	121500	115618281	1923	1923	1923	1923	0
498	20241118	121400	115618281	1923	1923	1923	1923	0
499	20241118	121300	115618281	1923	1923	1923	1923	0
500	20241118	121200	115618281	1923	1923	1923	1923	1
501	20241118	121100	115616358	1923	1923	1923	1923	0
502	20241118	121000	115616358	1923	1923	1923	1923	0
503	20241118	120900	115616358	1923	1923	1923	1923	0
504	20241118	120800	115616358	1923	1923	1923	1923	0
505	20241118	120700	115616358	1923	1923	1923	1923	0
506	20241118	120600	115616358	1923	1923	1923	1923	0
507	20241118	120500	115616358	1923	1923	1923	1923	0
508	20241118	120400	115616358	1923	1923	1923	1923	20
509	20241118	120300	115577898	1923	1923	1923	1923	50
510	20241118	120200	115481748	1923	1923	1923	1923	0
511	20241118	120100	115481748	1923	1923	1923	1923	0
512	20241118	120000	115481748	1923	1923	1923	1923	965
513	20241118	115900	113626053	1923	1923	1923	1923	0
514	20241118	115800	113626053	1923	1923	1923	1923	1021
515	20241118	115700	111662670	1930	1930	1930	1930	0
516	20241118	115600	111662670	1930	1930	1930	1930	0
517	20241118	115500	111662670	1930	1930	1930	1930	0
518	20241118	115400	111662670	1930	1927	1930	1927	10
519	20241118	115300	111643385	1923	1923	1923	1923	0
520	20241118	115200	111643385	1923	1923	1923	1923	0
521	20241118	115100	111643385	1923	1923	1923	1923	0
522	20241118	115000	111643385	1923	1923	1923	1923	0
523	20241118	114900	111643385	1923	1923	1923	1923	0
524	20241118	114800	111643385	1923	1923	1923	1923	0
525	20241118	114700	111643385	1923	1923	1923	1923	1000
526	20241118	114600	109720385	1923	1923	1923	1923	0
527	20241118	114500	109720385	1923	1923	1923	1923	0
528	20241118	114400	109720385	1923	1923	1923	1923	0
529	20241118	114300	109720385	1923	1923	1923	1923	0
530	20241118	114200	109720385	1923	1923	1923	1923	0
531	20241118	114100	109720385	1923	1923	1923	1923	1
532	20241118	114000	109718462	1924	1924	1924	1924	0
533	20241118	113900	109718462	1924	1924	1924	1924	0
534	20241118	113800	109718462	1924	1924	1924	1924	0
535	20241118	113700	109718462	1924	1924	1924	1924	0
536	20241118	113600	109718462	1924	1924	1924	1924	0
537	20241118	113500	109718462	1924	1924	1924	1924	0
538	20241118	113400	109718462	1924	1924	1924	1924	10
539	20241118	113300	109699222	1924	1924	1924	1924	0
540	20241118	113200	109699222	1924	1924	1924	1924	0
541	20241118	113100	109699222	1924	1924	1924	1924	0
542	20241118	113000	109699222	1924	1925	1925	1924	18
543	20241118	112900	109664573	1925	1926	1926	1925	510
544	20241118	112800	108682607	1939	1939	1939	1939	0
545	20241118	112700	108682607	1939	1939	1939	1939	1
546	20241118	112600	108680668	1925	1931	1931	1925	1128
547	20241118	112500	106506853	1932	1932	1932	1932	100
548	20241118	112400	106313653	1940	1940	1940	1940	0
549	20241118	112300	106313653	1940	1940	1940	1940	0
550	20241118	112200	106313653	1940	1940	1940	1940	0
551	20241118	112100	106313653	1940	1940	1940	1940	0
552	20241118	112000	106313653	1940	1940	1940	1940	0
553	20241118	111900	106313653	1940	1940	1940	1940	7533
554	20241118	111800	91699633	1940	1940	1940	1940	0
555	20241118	111700	91699633	1940	1940	1940	1940	6020
556	20241118	111600	80020833	1954	1941	1954	1941	50
557	20241118	111500	79923448	1941	1940	1941	1940	1507
558	20241118	111400	76999778	1940	1940	1940	1940	10
559	20241118	111300	76980378	1940	1940	1940	1940	1
560	20241118	111200	76978438	1939	1939	1939	1939	0
561	20241118	111100	76978438	1939	1939	1939	1939	0
562	20241118	111000	76978438	1939	1939	1939	1939	1660
563	20241118	110900	73759698	1939	1939	1939	1939	2
564	20241118	110800	73755820	1939	1939	1939	1939	5
565	20241118	110700	73746125	1932	1932	1932	1932	0
566	20241118	110600	73746125	1932	1932	1932	1932	0
567	20241118	110500	73746125	1932	1932	1932	1932	0
568	20241118	110400	73746125	1932	1932	1932	1932	500
569	20241118	110300	72780125	1934	1934	1934	1934	0
570	20241118	110200	72780125	1934	1936	1936	1934	510
571	20241118	110100	71793255	1940	1940	1940	1940	0
572	20241118	110000	71793255	1940	1940	1940	1940	0
573	20241118	105900	71793255	1940	1936	1940	1936	120
574	20241118	105800	71560931	1936	1937	1937	1936	4928
575	20241118	105700	62019011	1937	1937	1937	1937	32
576	20241118	105600	61957027	1938	1938	1938	1938	53
577	20241118	105500	61854313	1940	1940	1940	1940	0
578	20241118	105400	61854313	1940	1940	1940	1940	0
579	20241118	105300	61854313	1940	1940	1940	1940	0
580	20241118	105200	61854313	1940	1940	1940	1940	0
581	20241118	105100	61854313	1940	1940	1940	1940	71
582	20241118	105000	61716573	1952	1952	1952	1952	1
583	20241118	104900	61714621	1940	1940	1940	1940	0
584	20241118	104800	61714621	1940	1940	1940	1940	0
585	20241118	104700	61714621	1940	1943	1943	1940	248
586	20241118	104600	61233036	1955	1955	1955	1955	0
587	20241118	104500	61233036	1955	1955	1955	1955	0
588	20241118	104400	61233036	1955	1955	1955	1955	0
589	20241118	104300	61233036	1955	1955	1955	1955	0
590	20241118	104200	61233036	1955	1955	1955	1955	0
591	20241118	104100	61233036	1955	1955	1955	1955	0
592	20241118	104000	61233036	1955	1955	1955	1955	31
593	20241118	103900	61172431	1956	1956	1956	1956	0
594	20241118	103800	61172431	1956	1956	1956	1956	0
595	20241118	103700	61172431	1956	1956	1956	1956	0
596	20241118	103600	61172431	1956	1956	1956	1956	0
597	20241118	103500	61172431	1956	1956	1956	1956	0
598	20241118	103400	61172431	1956	1956	1956	1956	0
599	20241118	103300	61172431	1956	1956	1956	1956	0
600	20241118	103200	61172431	1956	1956	1956	1956	0
601	20241118	103100	61172431	1956	1956	1956	1956	0
602	20241118	103000	61172431	1956	1956	1956	1956	0
603	20241118	102900	61172431	1956	1956	1956	1956	0
604	20241118	102800	61172431	1956	1956	1956	1956	5
605	20241118	102700	61162651	1957	1957	1957	1957	0
606	20241118	102600	61162651	1957	1957	1957	1957	0
607	20241118	102500	61162651	1957	1957	1957	1957	0
608	20241118	102400	61162651	1957	1957	1957	1957	0
609	20241118	102300	61162651	1957	1957	1957	1957	0
610	20241118	102200	61162651	1957	1956	1957	1956	200
611	20241118	102100	60771432	1956	1956	1956	1956	0
612	20241118	102000	60771432	1956	1956	1956	1956	0
613	20241118	101900	60771432	1956	1956	1956	1956	0
614	20241118	101800	60771432	1956	1956	1956	1956	1
615	20241118	101700	60769476	1956	1956	1956	1956	10
616	20241118	101600	60749916	1957	1957	1957	1957	0
617	20241118	101500	60749916	1957	1957	1957	1957	0
618	20241118	101400	60749916	1957	1957	1957	1957	0
619	20241118	101300	60749916	1957	1957	1957	1957	0
620	20241118	101200	60749916	1957	1957	1957	1957	0
621	20241118	101100	60749916	1957	1957	1957	1957	0
622	20241118	101000	60749916	1957	1957	1957	1957	0
623	20241118	100900	60749916	1957	1956	1957	1956	75
624	20241118	100800	60603142	1955	1955	1955	1955	900
625	20241118	100700	58843642	1955	1955	1955	1955	20
626	20241118	100600	58804542	1957	1957	1957	1957	0
627	20241118	100500	58804542	1957	1957	1957	1957	0
628	20241118	100400	58804542	1957	1957	1957	1957	0
629	20241118	100300	58804542	1957	1957	1957	1957	2
630	20241118	100200	58800628	1959	1959	1959	1959	0
631	20241118	100100	58800628	1959	1959	1959	1959	0
632	20241118	100000	58800628	1959	1959	1959	1959	0
633	20241118	095900	58800628	1959	1958	1959	1958	112
634	20241118	095800	58581331	1958	1958	1958	1958	1
635	20241118	095700	58579373	1955	1955	1955	1955	0
636	20241118	095600	58579373	1955	1955	1955	1955	30
637	20241118	095500	58520723	1960	1950	1960	1950	421
638	20241118	095400	57699316	1950	1949	1950	1949	840
639	20241118	095300	56061535	1949	1949	1949	1949	1
640	20241118	095200	56059586	1940	1940	1940	1940	0
641	20241118	095100	56059586	1940	1948	1950	1932	3155
642	20241118	095000	49960747	1940	1941	1941	1940	2000
643	20241118	094900	46080438	1950	1950	1950	1950	0
644	20241118	094800	46080438	1950	1941	1950	1941	42
645	20241118	094700	45998907	1950	1950	1950	1950	6
646	20241118	094600	45987207	1950	1950	1950	1950	2
647	20241118	094500	45983307	1950	1950	1950	1950	50
648	20241118	094400	45885807	1933	1933	1933	1933	0
649	20241118	094300	45885807	1933	1933	1933	1933	0
650	20241118	094200	45885807	1933	1933	1933	1933	0
651	20241118	094100	45885807	1933	1933	1933	1933	0
652	20241118	094000	45885807	1933	1937	1937	1933	48
653	20241118	093900	45792984	1950	1950	1950	1950	10
654	20241118	093800	45773484	1960	1950	1960	1950	100
655	20241118	093700	45578124	1950	1940	1950	1940	3741
656	20241118	093600	38298384	1940	1939	1940	1939	212
657	20241118	093500	37887310	1937	1937	1937	1937	170
658	20241118	093400	37558020	1937	1922	1937	1922	2030
659	20241118	093300	33640936	1936	1936	1936	1936	50
660	20241118	093200	33544136	1937	1936	1937	1936	31
661	20241118	093100	33484119	1921	1935	1937	1921	2638
662	20241118	093000	28406981	1935	1920	1935	1920	3
663	20241118	092900	28401192	1936	1936	1936	1936	0
664	20241118	092800	28401192	1936	1936	1936	1936	0
665	20241118	092700	28401192	1936	1934	1936	1934	246
666	20241118	092600	27925103	1937	1937	1937	1937	0
667	20241118	092500	27925103	1937	1937	1937	1937	0
668	20241118	092400	27925103	1937	1937	1937	1937	0
669	20241118	092300	27925103	1937	1937	1937	1937	1
670	20241118	092200	27923166	1924	1924	1924	1924	450
671	20241118	092100	27057366	1924	1924	1924	1924	2050
672	20241118	092000	23113166	1937	1926	1937	1926	2340
673	20241118	091900	18597006	1924	1924	1925	1924	1035
674	20241118	091800	16605652	1923	1918	1923	1918	3912
675	20241118	091700	9102426	1918	1918	1918	1918	0
676	20241118	091600	9102426	1918	1918	1918	1918	3
677	20241118	091500	9096672	1918	1918	1918	1918	360
678	20241118	091400	8406192	1918	1917	1918	1917	33
679	20241118	091300	8342901	1917	1900	1917	1898	520
680	20241118	091200	7354486	1918	1918	1918	1900	1832
681	20241118	091100	3867944	1910	1909	1910	1900	1323
682	20241118	091000	1341484	1910	1910	1910	1910	0
683	20241118	090900	1341484	1910	1908	1910	1908	170
684	20241118	090800	1017104	1908	1908	1908	1908	48
685	20241118	090700	925520	1908	1908	1908	1908	2
686	20241118	090600	921704	1895	1895	1895	1895	0
687	20241118	090500	921704	1895	1914	1914	1895	281
688	20241118	090400	385519	1914	1916	1916	1914	3
689	20241118	090300	379774	1924	1924	1924	1924	0
690	20241118	090200	379774	1924	1917	1924	1917	2
691	20241118	090100	375933	1918	1918	1918	1918	0
692	20241118	090000	375933	1918	1930	1930	1918	195