KissMeData/201490/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	202700	92187505	1930	1930	1930	1930	4270
3	20241119	202600	92187505	1930	1930	1930	1930	0
4	20241119	202500	92187505	1930	1930	1930	1930	0
5	20241119	202400	92187505	1930	1930	1930	1930	0
6	20241119	202300	92187505	1930	1930	1930	1930	0
7	20241119	202200	92187505	1930	1930	1930	1930	0
8	20241119	202100	92187505	1930	1930	1930	1930	0
9	20241119	202000	92187505	1930	1930	1930	1930	0
10	20241119	201900	92187505	1930	1930	1930	1930	0
11	20241119	201800	92187505	1930	1930	1930	1930	0
12	20241119	201700	92187505	1930	1930	1930	1930	0
13	20241119	201600	92187505	1930	1930	1930	1930	0
14	20241119	201500	92187505	1930	1930	1930	1930	0
15	20241119	201400	92187505	1930	1930	1930	1930	0
16	20241119	201300	92187505	1930	1930	1930	1930	0
17	20241119	201200	92187505	1930	1930	1930	1930	0
18	20241119	201100	92187505	1930	1930	1930	1930	0
19	20241119	201000	92187505	1930	1930	1930	1930	0
20	20241119	200900	92187505	1930	1930	1930	1930	0
21	20241119	200800	92187505	1930	1930	1930	1930	0
22	20241119	200700	92187505	1930	1930	1930	1930	0
23	20241119	200600	92187505	1930	1930	1930	1930	0
24	20241119	200500	92187505	1930	1930	1930	1930	0
25	20241119	200400	92187505	1930	1930	1930	1930	0
26	20241119	200300	92187505	1930	1930	1930	1930	0
27	20241119	200200	92187505	1930	1930	1930	1930	0
28	20241119	200100	92187505	1930	1930	1930	1930	0
29	20241119	200000	92187505	1930	1930	1930	1930	0
30	20241119	195900	92187505	1930	1930	1930	1930	0
31	20241119	195800	92187505	1930	1930	1930	1930	0
32	20241119	195700	92187505	1930	1930	1930	1930	4270
33	20241119	195600	92187505	1930	1930	1930	1930	0
34	20241119	195500	92187505	1930	1930	1930	1930	0
35	20241119	195400	92187505	1930	1930	1930	1930	0
36	20241119	195300	92187505	1930	1930	1930	1930	0
37	20241119	195200	92187505	1930	1930	1930	1930	0
38	20241119	195100	92187505	1930	1930	1930	1930	0
39	20241119	195000	92187505	1930	1930	1930	1930	0
40	20241119	194900	92187505	1930	1930	1930	1930	0
41	20241119	194800	92187505	1930	1930	1930	1930	0
42	20241119	194700	92187505	1930	1930	1930	1930	0
43	20241119	194600	92187505	1930	1930	1930	1930	0
44	20241119	194500	92187505	1930	1930	1930	1930	0
45	20241119	194400	92187505	1930	1930	1930	1930	0
46	20241119	194300	92187505	1930	1930	1930	1930	0
47	20241119	194200	92187505	1930	1930	1930	1930	0
48	20241119	194100	92187505	1930	1930	1930	1930	0
49	20241119	194000	92187505	1930	1930	1930	1930	0
50	20241119	193900	92187505	1930	1930	1930	1930	0
51	20241119	193800	92187505	1930	1930	1930	1930	0
52	20241119	193700	92187505	1930	1930	1930	1930	0
53	20241119	193600	92187505	1930	1930	1930	1930	0
54	20241119	193500	92187505	1930	1930	1930	1930	0
55	20241119	193400	92187505	1930	1930	1930	1930	0
56	20241119	193300	92187505	1930	1930	1930	1930	0
57	20241119	193200	92187505	1930	1930	1930	1930	0
58	20241119	193100	92187505	1930	1930	1930	1930	0
59	20241119	193000	92187505	1930	1930	1930	1930	0
60	20241119	192900	92187505	1930	1930	1930	1930	0
61	20241119	192800	92187505	1930	1930	1930	1930	0
62	20241119	192700	92187505	1930	1930	1930	1930	4270
63	20241119	192600	92187505	1930	1930	1930	1930	0
64	20241119	192500	92187505	1930	1930	1930	1930	0
65	20241119	192400	92187505	1930	1930	1930	1930	0
66	20241119	192300	92187505	1930	1930	1930	1930	0
67	20241119	192200	92187505	1930	1930	1930	1930	0
68	20241119	192100	92187505	1930	1930	1930	1930	0
69	20241119	192000	92187505	1930	1930	1930	1930	0
70	20241119	191900	92187505	1930	1930	1930	1930	0
71	20241119	191800	92187505	1930	1930	1930	1930	0
72	20241119	191700	92187505	1930	1930	1930	1930	0
73	20241119	191600	92187505	1930	1930	1930	1930	0
74	20241119	191500	92187505	1930	1930	1930	1930	0
75	20241119	191400	92187505	1930	1930	1930	1930	0
76	20241119	191300	92187505	1930	1930	1930	1930	0
77	20241119	191200	92187505	1930	1930	1930	1930	0
78	20241119	191100	92187505	1930	1930	1930	1930	0
79	20241119	191000	92187505	1930	1930	1930	1930	0
80	20241119	190900	92187505	1930	1930	1930	1930	0
81	20241119	190800	92187505	1930	1930	1930	1930	0
82	20241119	190700	92187505	1930	1930	1930	1930	0
83	20241119	190600	92187505	1930	1930	1930	1930	0
84	20241119	190500	92187505	1930	1930	1930	1930	0
85	20241119	190400	92187505	1930	1930	1930	1930	0
86	20241119	190300	92187505	1930	1930	1930	1930	0
87	20241119	190200	92187505	1930	1930	1930	1930	0
88	20241119	190100	92187505	1930	1930	1930	1930	0
89	20241119	190000	92187505	1930	1930	1930	1930	0
90	20241119	185900	92187505	1930	1930	1930	1930	0
91	20241119	185800	92187505	1930	1930	1930	1930	0
92	20241119	185700	92187505	1930	1930	1930	1930	4270
93	20241119	185600	92187505	1930	1930	1930	1930	0
94	20241119	185500	92187505	1930	1930	1930	1930	0
95	20241119	185400	92187505	1930	1930	1930	1930	0
96	20241119	185300	92187505	1930	1930	1930	1930	0
97	20241119	185200	92187505	1930	1930	1930	1930	0
98	20241119	185100	92187505	1930	1930	1930	1930	0
99	20241119	185000	92187505	1930	1930	1930	1930	0
100	20241119	184900	92187505	1930	1930	1930	1930	0
101	20241119	184800	92187505	1930	1930	1930	1930	0
102	20241119	184700	92187505	1930	1930	1930	1930	0
103	20241119	184600	92187505	1930	1930	1930	1930	0
104	20241119	184500	92187505	1930	1930	1930	1930	0
105	20241119	184400	92187505	1930	1930	1930	1930	0
106	20241119	184300	92187505	1930	1930	1930	1930	0
107	20241119	184200	92187505	1930	1930	1930	1930	0
108	20241119	184100	92187505	1930	1930	1930	1930	0
109	20241119	184000	92187505	1930	1930	1930	1930	0
110	20241119	183900	92187505	1930	1930	1930	1930	0
111	20241119	183800	92187505	1930	1930	1930	1930	0
112	20241119	183700	92187505	1930	1930	1930	1930	0
113	20241119	183600	92187505	1930	1930	1930	1930	0
114	20241119	183500	92187505	1930	1930	1930	1930	0
115	20241119	183400	92187505	1930	1930	1930	1930	0
116	20241119	183300	92187505	1930	1930	1930	1930	0
117	20241119	183200	92187505	1930	1930	1930	1930	0
118	20241119	183100	92187505	1930	1930	1930	1930	0
119	20241119	183000	92187505	1930	1930	1930	1930	0
120	20241119	182900	92187505	1930	1930	1930	1930	0
121	20241119	182800	92187505	1930	1930	1930	1930	0
122	20241119	182700	92187505	1930	1930	1930	1930	4270
123	20241119	182600	92187505	1930	1930	1930	1930	0
124	20241119	182500	92187505	1930	1930	1930	1930	0
125	20241119	182400	92187505	1930	1930	1930	1930	0
126	20241119	182300	92187505	1930	1930	1930	1930	0
127	20241119	182200	92187505	1930	1930	1930	1930	0
128	20241119	182100	92187505	1930	1930	1930	1930	0
129	20241119	182000	92187505	1930	1930	1930	1930	0
130	20241119	181900	92187505	1930	1930	1930	1930	0
131	20241119	181800	92187505	1930	1930	1930	1930	0
132	20241119	181700	92187505	1930	1930	1930	1930	0
133	20241119	181600	92187505	1930	1930	1930	1930	0
134	20241119	181500	92187505	1930	1930	1930	1930	0
135	20241119	181400	92187505	1930	1930	1930	1930	0
136	20241119	181300	92187505	1930	1930	1930	1930	0
137	20241119	181200	92187505	1930	1930	1930	1930	0
138	20241119	181100	92187505	1930	1930	1930	1930	0
139	20241119	181000	92187505	1930	1930	1930	1930	0
140	20241119	180900	92187505	1930	1930	1930	1930	0
141	20241119	180800	92187505	1930	1930	1930	1930	0
142	20241119	180700	92187505	1930	1930	1930	1930	0
143	20241119	180600	92187505	1930	1930	1930	1930	0
144	20241119	180500	92187505	1930	1930	1930	1930	0
145	20241119	180400	92187505	1930	1930	1930	1930	0
146	20241119	180300	92187505	1930	1930	1930	1930	0
147	20241119	180200	92187505	1930	1930	1930	1930	0
148	20241119	180100	92187505	1930	1930	1930	1930	0
149	20241119	180000	92187505	1930	1930	1930	1930	0
150	20241119	175900	92187505	1930	1930	1930	1930	0
151	20241119	175800	92187505	1930	1930	1930	1930	0
152	20241119	175700	92187505	1930	1930	1930	1930	4270
153	20241119	175600	92187505	1930	1930	1930	1930	0
154	20241119	175500	92187505	1930	1930	1930	1930	0
155	20241119	175400	92187505	1930	1930	1930	1930	0
156	20241119	175300	92187505	1930	1930	1930	1930	0
157	20241119	175200	92187505	1930	1930	1930	1930	0
158	20241119	175100	92187505	1930	1930	1930	1930	0
159	20241119	175000	92187505	1930	1930	1930	1930	0
160	20241119	174900	92187505	1930	1930	1930	1930	0
161	20241119	174800	92187505	1930	1930	1930	1930	0
162	20241119	174700	92187505	1930	1930	1930	1930	0
163	20241119	174600	92187505	1930	1930	1930	1930	0
164	20241119	174500	92187505	1930	1930	1930	1930	0
165	20241119	174400	92187505	1930	1930	1930	1930	0
166	20241119	174300	92187505	1930	1930	1930	1930	0
167	20241119	174200	92187505	1930	1930	1930	1930	0
168	20241119	174100	92187505	1930	1930	1930	1930	0
169	20241119	174000	92187505	1930	1930	1930	1930	0
170	20241119	173900	92187505	1930	1930	1930	1930	0
171	20241119	173800	92187505	1930	1930	1930	1930	0
172	20241119	173700	92187505	1930	1930	1930	1930	0
173	20241119	173600	92187505	1930	1930	1930	1930	0
174	20241119	173500	92187505	1930	1930	1930	1930	0
175	20241119	173400	92187505	1930	1930	1930	1930	0
176	20241119	173300	92187505	1930	1930	1930	1930	0
177	20241119	173200	92187505	1930	1930	1930	1930	0
178	20241119	173100	92187505	1930	1930	1930	1930	0
179	20241119	173000	92187505	1930	1930	1930	1930	0
180	20241119	172900	92187505	1930	1930	1930	1930	0
181	20241119	172800	92187505	1930	1930	1930	1930	0
182	20241119	172700	92187505	1930	1930	1930	1930	4270
183	20241119	172600	92187505	1930	1930	1930	1930	0
184	20241119	172500	92187505	1930	1930	1930	1930	0
185	20241119	172400	92187505	1930	1930	1930	1930	0
186	20241119	172300	92187505	1930	1930	1930	1930	0
187	20241119	172200	92187505	1930	1930	1930	1930	0
188	20241119	172100	92187505	1930	1930	1930	1930	0
189	20241119	172000	92187505	1930	1930	1930	1930	0
190	20241119	171900	92187505	1930	1930	1930	1930	0
191	20241119	171800	92187505	1930	1930	1930	1930	0
192	20241119	171700	92187505	1930	1930	1930	1930	0
193	20241119	171600	92187505	1930	1930	1930	1930	0
194	20241119	171500	92187505	1930	1930	1930	1930	0
195	20241119	171400	92187505	1930	1930	1930	1930	0
196	20241119	171300	92187505	1930	1930	1930	1930	0
197	20241119	171200	92187505	1930	1930	1930	1930	0
198	20241119	171100	92187505	1930	1930	1930	1930	0
199	20241119	171000	92187505	1930	1930	1930	1930	0
200	20241119	170900	92187505	1930	1930	1930	1930	0
201	20241119	170800	92187505	1930	1930	1930	1930	0
202	20241119	170700	92187505	1930	1930	1930	1930	0
203	20241119	170600	92187505	1930	1930	1930	1930	0
204	20241119	170500	92187505	1930	1930	1930	1930	0
205	20241119	170400	92187505	1930	1930	1930	1930	0
206	20241119	170300	92187505	1930	1930	1930	1930	0
207	20241119	170200	92187505	1930	1930	1930	1930	0
208	20241119	170100	92187505	1930	1930	1930	1930	0
209	20241119	170000	92187505	1930	1930	1930	1930	0
210	20241119	165900	92187505	1930	1930	1930	1930	0
211	20241119	165800	92187505	1930	1930	1930	1930	0
212	20241119	165700	92187505	1930	1930	1930	1930	4270
213	20241119	165600	92187505	1930	1930	1930	1930	0
214	20241119	165500	92187505	1930	1930	1930	1930	0
215	20241119	165400	92187505	1930	1930	1930	1930	0
216	20241119	165300	92187505	1930	1930	1930	1930	0
217	20241119	165200	92187505	1930	1930	1930	1930	0
218	20241119	165100	92187505	1930	1930	1930	1930	0
219	20241119	165000	92187505	1930	1930	1930	1930	0
220	20241119	164900	92187505	1930	1930	1930	1930	0
221	20241119	164800	92187505	1930	1930	1930	1930	0
222	20241119	164700	92187505	1930	1930	1930	1930	0
223	20241119	164600	92187505	1930	1930	1930	1930	0
224	20241119	164500	92187505	1930	1930	1930	1930	0
225	20241119	164400	92187505	1930	1930	1930	1930	0
226	20241119	164300	92187505	1930	1930	1930	1930	0
227	20241119	164200	92187505	1930	1930	1930	1930	0
228	20241119	164100	92187505	1930	1930	1930	1930	0
229	20241119	164000	92187505	1930	1930	1930	1930	0
230	20241119	163900	92187505	1930	1930	1930	1930	0
231	20241119	163800	92187505	1930	1930	1930	1930	0
232	20241119	163700	92187505	1930	1930	1930	1930	0
233	20241119	163600	92187505	1930	1930	1930	1930	0
234	20241119	163500	92187505	1930	1930	1930	1930	0
235	20241119	163400	92187505	1930	1930	1930	1930	0
236	20241119	163300	92187505	1930	1930	1930	1930	0
237	20241119	163200	92187505	1930	1930	1930	1930	0
238	20241119	163100	92187505	1930	1930	1930	1930	0
239	20241119	163000	92187505	1930	1930	1930	1930	0
240	20241119	162900	92187505	1930	1930	1930	1930	0
241	20241119	162800	92187505	1930	1930	1930	1930	0
242	20241119	162700	92187505	1930	1930	1930	1930	4270
243	20241119	162600	92187505	1930	1930	1930	1930	0
244	20241119	162500	92187505	1930	1930	1930	1930	0
245	20241119	162400	92187505	1930	1930	1930	1930	0
246	20241119	162300	92187505	1930	1930	1930	1930	0
247	20241119	162200	92187505	1930	1930	1930	1930	0
248	20241119	162100	92187505	1930	1930	1930	1930	0
249	20241119	162000	92187505	1930	1930	1930	1930	0
250	20241119	161900	92187505	1930	1930	1930	1930	0
251	20241119	161800	92187505	1930	1930	1930	1930	0
252	20241119	161700	92187505	1930	1930	1930	1930	0
253	20241119	161600	92187505	1930	1930	1930	1930	0
254	20241119	161500	92187505	1930	1930	1930	1930	0
255	20241119	161400	92187505	1930	1930	1930	1930	0
256	20241119	161300	92187505	1930	1930	1930	1930	0
257	20241119	161200	92187505	1930	1930	1930	1930	0
258	20241119	161100	92187505	1930	1930	1930	1930	0
259	20241119	161000	92187505	1930	1930	1930	1930	0
260	20241119	160900	92187505	1930	1930	1930	1930	0
261	20241119	160800	92187505	1930	1930	1930	1930	0
262	20241119	160700	92187505	1930	1930	1930	1930	0
263	20241119	160600	92187505	1930	1930	1930	1930	0
264	20241119	160500	92187505	1930	1930	1930	1930	0
265	20241119	160400	92187505	1930	1930	1930	1930	0
266	20241119	160300	92187505	1930	1930	1930	1930	0
267	20241119	160200	92187505	1930	1930	1930	1930	0
268	20241119	160100	92187505	1930	1930	1930	1930	0
269	20241119	160000	92187505	1930	1930	1930	1930	0
270	20241119	155900	92187505	1930	1930	1930	1930	0
271	20241119	155800	92187505	1930	1930	1930	1930	0
272	20241119	155700	92187505	1930	1930	1930	1930	4270
273	20241119	155600	92187505	1930	1930	1930	1930	0
274	20241119	155500	92187505	1930	1930	1930	1930	0
275	20241119	155400	92187505	1930	1930	1930	1930	0
276	20241119	155300	92187505	1930	1930	1930	1930	0
277	20241119	155200	92187505	1930	1930	1930	1930	0
278	20241119	155100	92187505	1930	1930	1930	1930	0
279	20241119	155000	92187505	1930	1930	1930	1930	0
280	20241119	154900	92187505	1930	1930	1930	1930	0
281	20241119	154800	92187505	1930	1930	1930	1930	0
282	20241119	154700	92187505	1930	1930	1930	1930	0
283	20241119	154600	92187505	1930	1930	1930	1930	0
284	20241119	154500	92187505	1930	1930	1930	1930	0
285	20241119	154400	92187505	1930	1930	1930	1930	0
286	20241119	154300	92187505	1930	1930	1930	1930	0
287	20241119	154200	92187505	1930	1930	1930	1930	0
288	20241119	154100	92187505	1930	1930	1930	1930	0
289	20241119	154000	92187505	1930	1930	1930	1930	0
290	20241119	153900	92187505	1930	1930	1930	1930	0
291	20241119	153800	92187505	1930	1930	1930	1930	0
292	20241119	153700	92187505	1930	1930	1930	1930	0
293	20241119	153600	92187505	1930	1930	1930	1930	0
294	20241119	153500	92187505	1930	1930	1930	1930	0
295	20241119	153400	92187505	1930	1930	1930	1930	0
296	20241119	153300	92187505	1930	1930	1930	1930	0
297	20241119	153200	92187505	1930	1930	1930	1930	0
298	20241119	153100	92187505	1930	1930	1930	1930	0
299	20241119	153000	92187505	1930	1930	1930	1930	4270
300	20241119	152900	83946405	1916	1916	1916	1916	0
301	20241119	152800	83946405	1916	1916	1916	1916	0
302	20241119	152700	83946405	1916	1916	1916	1916	0
303	20241119	152600	83946405	1916	1916	1916	1916	0
304	20241119	152500	83946405	1916	1916	1916	1916	0
305	20241119	152400	83946405	1916	1916	1916	1916	0
306	20241119	152300	83946405	1916	1916	1916	1916	0
307	20241119	152200	83946405	1916	1916	1916	1916	0
308	20241119	152100	83946405	1916	1916	1916	1916	0
309	20241119	152000	83946405	1916	1916	1916	1916	0
310	20241119	151900	83946405	1916	1915	1923	1915	41
311	20241119	151800	83867880	1924	1924	1924	1924	0
312	20241119	151700	83867880	1924	1924	1924	1924	0
313	20241119	151600	83867880	1924	1924	1924	1924	0
314	20241119	151500	83867880	1924	1924	1924	1924	0
315	20241119	151400	83867880	1924	1924	1924	1924	0
316	20241119	151300	83867880	1924	1924	1924	1924	141
317	20241119	151200	83596596	1924	1924	1924	1924	0
318	20241119	151100	83596596	1924	1924	1924	1924	2
319	20241119	151000	83592748	1924	1924	1924	1924	100
320	20241119	150900	83400348	1924	1924	1924	1924	0
321	20241119	150800	83400348	1924	1924	1924	1924	150
322	20241119	150700	83111748	1924	1924	1924	1924	1
323	20241119	150600	83109824	1922	1922	1922	1922	0
324	20241119	150500	83109824	1922	1912	1922	1912	775
325	20241119	150400	81627002	1912	1912	1912	1912	533
326	20241119	150300	80607906	1914	1914	1914	1914	0
327	20241119	150200	80607906	1914	1914	1914	1914	0
328	20241119	150100	80607906	1914	1914	1914	1914	0
329	20241119	150000	80607906	1914	1914	1914	1914	0
330	20241119	145900	80607906	1914	1914	1914	1914	5
331	20241119	145800	80598336	1914	1912	1914	1911	219
332	20241119	145700	80179779	1914	1914	1914	1914	0
333	20241119	145600	80179779	1914	1914	1914	1914	52
334	20241119	145500	80080251	1914	1914	1914	1914	2
335	20241119	145400	80076423	1914	1914	1914	1914	5
336	20241119	145300	80066853	1919	1919	1919	1919	0
337	20241119	145200	80066853	1919	1919	1919	1919	0
338	20241119	145100	80066853	1919	1919	1919	1919	0
339	20241119	145000	80066853	1919	1919	1919	1919	0
340	20241119	144900	80066853	1919	1919	1919	1919	0
341	20241119	144800	80066853	1919	1919	1919	1919	0
342	20241119	144700	80066853	1919	1919	1919	1919	130
343	20241119	144600	79817383	1920	1920	1920	1920	0
344	20241119	144500	79817383	1920	1920	1920	1920	4
345	20241119	144400	79809703	1921	1921	1921	1921	0
346	20241119	144300	79809703	1921	1921	1921	1921	0
347	20241119	144200	79809703	1921	1921	1921	1921	0
348	20241119	144100	79809703	1921	1921	1921	1921	0
349	20241119	144000	79809703	1921	1921	1921	1921	0
350	20241119	143900	79809703	1921	1921	1921	1921	0
351	20241119	143800	79809703	1921	1921	1921	1921	0
352	20241119	143700	79809703	1921	1921	1921	1921	0
353	20241119	143600	79809703	1921	1921	1921	1921	0
354	20241119	143500	79809703	1921	1921	1921	1921	0
355	20241119	143400	79809703	1921	1921	1921	1921	0
356	20241119	143300	79809703	1921	1921	1921	1921	0
357	20241119	143200	79809703	1921	1921	1921	1921	0
358	20241119	143100	79809703	1921	1921	1921	1921	0
359	20241119	143000	79809703	1921	1921	1921	1921	0
360	20241119	142900	79809703	1921	1921	1921	1908	270
361	20241119	142800	79294514	1908	1908	1908	1908	0
362	20241119	142700	79294514	1908	1912	1912	1908	938
363	20241119	142600	77503507	1912	1912	1912	1912	0
364	20241119	142500	77503507	1912	1912	1912	1912	0
365	20241119	142400	77503507	1912	1912	1912	1912	0
366	20241119	142300	77503507	1912	1912	1912	1912	0
367	20241119	142200	77503507	1912	1912	1912	1912	75
368	20241119	142100	77360107	1922	1922	1922	1922	600
369	20241119	142000	76206907	1922	1922	1922	1922	0
370	20241119	141900	76206907	1922	1922	1922	1922	0
371	20241119	141800	76206907	1922	1922	1922	1922	0
372	20241119	141700	76206907	1922	1922	1922	1922	1
373	20241119	141600	76204985	1913	1913	1913	1913	0
374	20241119	141500	76204985	1913	1913	1913	1913	0
375	20241119	141400	76204985	1913	1913	1913	1913	0
376	20241119	141300	76204985	1913	1913	1913	1913	0
377	20241119	141200	76204985	1913	1913	1913	1913	0
378	20241119	141100	76204985	1913	1913	1913	1913	0
379	20241119	141000	76204985	1913	1913	1913	1913	0
380	20241119	140900	76204985	1913	1913	1913	1913	38
381	20241119	140800	76132291	1925	1925	1925	1925	1
382	20241119	140700	76130366	1930	1930	1930	1930	0
383	20241119	140600	76130366	1930	1930	1930	1930	0
384	20241119	140500	76130366	1930	1930	1930	1930	0
385	20241119	140400	76130366	1930	1919	1930	1919	210
386	20241119	140300	75726732	1910	1920	1924	1910	2500
387	20241119	140200	70938600	1924	1924	1924	1924	0
388	20241119	140100	70938600	1924	1924	1924	1924	0
389	20241119	140000	70938600	1924	1924	1924	1924	0
390	20241119	135900	70938600	1924	1924	1924	1924	0
391	20241119	135800	70938600	1924	1924	1924	1924	0
392	20241119	135700	70938600	1924	1924	1924	1924	0
393	20241119	135600	70938600	1924	1924	1924	1924	0
394	20241119	135500	70938600	1924	1924	1924	1924	0
395	20241119	135400	70938600	1924	1924	1924	1924	0
396	20241119	135300	70938600	1924	1924	1924	1924	1
397	20241119	135200	70936676	1924	1924	1924	1924	0
398	20241119	135100	70936676	1924	1924	1924	1924	0
399	20241119	135000	70936676	1924	1924	1924	1924	0
400	20241119	134900	70936676	1924	1924	1924	1924	0
401	20241119	134800	70936676	1924	1918	1924	1918	280
402	20241119	134700	70399491	1918	1917	1918	1917	800
403	20241119	134600	68865831	1917	1917	1917	1917	100
404	20241119	134500	68674131	1916	1916	1916	1916	0
405	20241119	134400	68674131	1916	1916	1916	1916	0
406	20241119	134300	68674131	1916	1916	1916	1916	0
407	20241119	134200	68674131	1916	1916	1916	1916	100
408	20241119	134100	68482531	1916	1916	1916	1916	2
409	20241119	134000	68478699	1916	1916	1916	1916	0
410	20241119	133900	68478699	1916	1916	1916	1916	1
411	20241119	133800	68476783	1918	1918	1918	1918	0
412	20241119	133700	68476783	1918	1918	1918	1918	0
413	20241119	133600	68476783	1918	1918	1918	1918	0
414	20241119	133500	68476783	1918	1918	1918	1918	0
415	20241119	133400	68476783	1918	1918	1918	1918	1
416	20241119	133300	68474865	1918	1918	1918	1918	0
417	20241119	133200	68474865	1918	1918	1918	1918	1
418	20241119	133100	68472947	1909	1916	1916	1909	4643
419	20241119	133000	59596276	1916	1916	1916	1916	0
420	20241119	132900	59596276	1916	1916	1916	1916	0
421	20241119	132800	59596276	1916	1916	1916	1916	81
422	20241119	132700	59441080	1916	1916	1916	1916	0
423	20241119	132600	59441080	1916	1918	1918	1916	121
424	20241119	132500	59209238	1917	1917	1917	1917	2
425	20241119	132400	59205404	1919	1919	1919	1919	0
426	20241119	132300	59205404	1919	1919	1919	1919	0
427	20241119	132200	59205404	1919	1919	1919	1919	0
428	20241119	132100	59205404	1919	1919	1919	1919	516
429	20241119	132000	58215200	1915	1915	1915	1915	0
430	20241119	131900	58215200	1915	1915	1915	1915	0
431	20241119	131800	58215200	1915	1915	1915	1915	0
432	20241119	131700	58215200	1915	1915	1915	1915	0
433	20241119	131600	58215200	1915	1915	1915	1915	0
434	20241119	131500	58215200	1915	1915	1915	1915	0
435	20241119	131400	58215200	1915	1915	1915	1915	15
436	20241119	131300	58186475	1924	1924	1924	1924	0
437	20241119	131200	58186475	1924	1924	1924	1924	0
438	20241119	131100	58186475	1924	1924	1924	1924	0
439	20241119	131000	58186475	1924	1924	1924	1924	0
440	20241119	130900	58186475	1924	1924	1924	1924	0
441	20241119	130800	58186475	1924	1924	1924	1924	0
442	20241119	130700	58186475	1924	1924	1924	1924	0
443	20241119	130600	58186475	1924	1924	1924	1924	0
444	20241119	130500	58186475	1924	1924	1924	1924	0
445	20241119	130400	58186475	1924	1924	1924	1924	0
446	20241119	130300	58186475	1924	1924	1924	1924	0
447	20241119	130200	58186475	1924	1924	1924	1924	0
448	20241119	130100	58186475	1924	1924	1924	1924	0
449	20241119	130000	58186475	1924	1921	1924	1921	2
450	20241119	125900	58182630	1921	1921	1921	1921	0
451	20241119	125800	58182630	1921	1921	1921	1921	100
452	20241119	125700	57990530	1923	1923	1923	1923	0
453	20241119	125600	57990530	1923	1923	1923	1923	0
454	20241119	125500	57990530	1923	1923	1923	1923	0
455	20241119	125400	57990530	1923	1923	1923	1923	0
456	20241119	125300	57990530	1923	1923	1923	1923	0
457	20241119	125200	57990530	1923	1923	1923	1923	0
458	20241119	125100	57990530	1923	1923	1923	1923	0
459	20241119	125000	57990530	1923	1923	1923	1923	0
460	20241119	124900	57990530	1923	1923	1923	1923	0
461	20241119	124800	57990530	1923	1923	1923	1923	0
462	20241119	124700	57990530	1923	1923	1923	1923	0
463	20241119	124600	57990530	1923	1923	1923	1923	0
464	20241119	124500	57990530	1923	1923	1923	1923	0
465	20241119	124400	57990530	1923	1923	1923	1923	1
466	20241119	124300	57988607	1911	1911	1911	1911	1090
467	20241119	124200	55905617	1910	1910	1910	1910	0
468	20241119	124100	55905617	1910	1919	1919	1910	10000
469	20241119	124000	36775116	1919	1919	1919	1919	0
470	20241119	123900	36775116	1919	1922	1922	1919	1050
471	20241119	123800	34759977	1919	1919	1919	1919	0
472	20241119	123700	34759977	1919	1919	1919	1919	0
473	20241119	123600	34759977	1919	1919	1919	1919	0
474	20241119	123500	34759977	1919	1919	1919	1919	7
475	20241119	123400	34746544	1919	1920	1920	1919	664
476	20241119	123300	33472023	1918	1918	1918	1918	0
477	20241119	123200	33472023	1918	1918	1918	1918	0
478	20241119	123100	33472023	1918	1918	1918	1918	0
479	20241119	123000	33472023	1918	1918	1918	1918	0
480	20241119	122900	33472023	1918	1918	1918	1918	0
481	20241119	122800	33472023	1918	1918	1918	1918	0
482	20241119	122700	33472023	1918	1918	1918	1918	0
483	20241119	122600	33472023	1918	1918	1918	1918	338
484	20241119	122500	32823739	1929	1926	1929	1926	73
485	20241119	122400	32682928	1929	1929	1929	1929	0
486	20241119	122300	32682928	1929	1929	1929	1929	0
487	20241119	122200	32682928	1929	1929	1929	1929	0
488	20241119	122100	32682928	1929	1929	1929	1929	0
489	20241119	122000	32682928	1929	1929	1929	1929	0
490	20241119	121900	32682928	1929	1929	1929	1929	0
491	20241119	121800	32682928	1929	1929	1929	1929	0
492	20241119	121700	32682928	1929	1929	1929	1929	0
493	20241119	121600	32682928	1929	1929	1929	1929	0
494	20241119	121500	32682928	1929	1929	1929	1929	0
495	20241119	121400	32682928	1929	1929	1929	1929	0
496	20241119	121300	32682928	1929	1929	1929	1929	1
497	20241119	121200	32680999	1929	1929	1929	1929	0
498	20241119	121100	32680999	1929	1929	1929	1929	0
499	20241119	121000	32680999	1929	1929	1929	1929	0
500	20241119	120900	32680999	1929	1929	1929	1929	0
501	20241119	120800	32680999	1929	1929	1929	1929	0
502	20241119	120700	32680999	1929	1929	1929	1929	0
503	20241119	120600	32680999	1929	1929	1929	1929	0
504	20241119	120500	32680999	1929	1929	1929	1929	0
505	20241119	120400	32680999	1929	1929	1929	1929	0
506	20241119	120300	32680999	1929	1929	1929	1929	5
507	20241119	120200	32671354	1929	1929	1929	1929	0
508	20241119	120100	32671354	1929	1929	1929	1929	0
509	20241119	120000	32671354	1929	1929	1929	1929	0
510	20241119	115900	32671354	1929	1929	1929	1929	0
511	20241119	115800	32671354	1929	1929	1929	1929	0
512	20241119	115700	32671354	1929	1929	1929	1929	6
513	20241119	115600	32659780	1929	1929	1929	1929	0
514	20241119	115500	32659780	1929	1929	1929	1929	0
515	20241119	115400	32659780	1929	1929	1929	1929	0
516	20241119	115300	32659780	1929	1929	1929	1929	0
517	20241119	115200	32659780	1929	1929	1929	1929	0
518	20241119	115100	32659780	1929	1929	1929	1929	0
519	20241119	115000	32659780	1929	1929	1929	1929	0
520	20241119	114900	32659780	1929	1929	1929	1929	15
521	20241119	114800	32630845	1929	1929	1929	1929	0
522	20241119	114700	32630845	1929	1929	1929	1929	0
523	20241119	114600	32630845	1929	1929	1929	1929	1
524	20241119	114500	32628916	1919	1919	1919	1919	0
525	20241119	114400	32628916	1919	1919	1919	1919	0
526	20241119	114300	32628916	1919	1919	1919	1919	0
527	20241119	114200	32628916	1919	1919	1919	1919	0
528	20241119	114100	32628916	1919	1920	1920	1919	529
529	20241119	114000	31613466	1929	1929	1929	1929	0
530	20241119	113900	31613466	1929	1929	1929	1929	1
531	20241119	113800	31611537	1920	1920	1920	1920	0
532	20241119	113700	31611537	1920	1920	1920	1920	0
533	20241119	113600	31611537	1920	1920	1920	1920	0
534	20241119	113500	31611537	1920	1920	1920	1920	0
535	20241119	113400	31611537	1920	1920	1920	1920	0
536	20241119	113300	31611537	1920	1920	1920	1920	0
537	20241119	113200	31611537	1920	1920	1920	1920	1
538	20241119	113100	31609617	1936	1936	1936	1936	0
539	20241119	113000	31609617	1936	1936	1936	1936	0
540	20241119	112900	31609617	1936	1936	1936	1936	0
541	20241119	112800	31609617	1936	1936	1936	1936	0
542	20241119	112700	31609617	1936	1936	1936	1936	0
543	20241119	112600	31609617	1936	1936	1936	1936	0
544	20241119	112500	31609617	1936	1936	1936	1936	0
545	20241119	112400	31609617	1936	1934	1936	1934	47
546	20241119	112300	31518659	1936	1936	1936	1936	0
547	20241119	112200	31518659	1936	1936	1936	1936	0
548	20241119	112100	31518659	1936	1936	1936	1936	0
549	20241119	112000	31518659	1936	1936	1936	1936	0
550	20241119	111900	31518659	1936	1936	1936	1936	0
551	20241119	111800	31518659	1936	1936	1936	1936	0
552	20241119	111700	31518659	1936	1936	1936	1936	0
553	20241119	111600	31518659	1936	1936	1936	1936	0
554	20241119	111500	31518659	1936	1936	1936	1936	0
555	20241119	111400	31518659	1936	1936	1936	1936	0
556	20241119	111300	31518659	1936	1936	1936	1936	0
557	20241119	111200	31518659	1936	1936	1936	1936	0
558	20241119	111100	31518659	1936	1936	1936	1936	0
559	20241119	111000	31518659	1936	1936	1936	1936	1
560	20241119	110900	31516723	1920	1920	1920	1920	31
561	20241119	110800	31457203	1938	1938	1938	1938	0
562	20241119	110700	31457203	1938	1938	1938	1938	0
563	20241119	110600	31457203	1938	1938	1938	1938	0
564	20241119	110500	31457203	1938	1938	1938	1938	0
565	20241119	110400	31457203	1938	1938	1938	1938	0
566	20241119	110300	31457203	1938	1938	1938	1938	0
567	20241119	110200	31457203	1938	1938	1938	1938	0
568	20241119	110100	31457203	1938	1938	1938	1938	0
569	20241119	110000	31457203	1938	1938	1938	1938	0
570	20241119	105900	31457203	1938	1938	1938	1938	0
571	20241119	105800	31457203	1938	1938	1938	1938	2
572	20241119	105700	31453327	1939	1930	1939	1930	746
573	20241119	105600	30013529	1930	1930	1930	1930	1171
574	20241119	105500	27753499	1930	1930	1930	1930	0
575	20241119	105400	27753499	1930	1930	1930	1930	0
576	20241119	105300	27753499	1930	1930	1930	1930	0
577	20241119	105200	27753499	1930	1930	1930	1930	0
578	20241119	105100	27753499	1930	1930	1930	1930	0
579	20241119	105000	27753499	1930	1930	1930	1930	0
580	20241119	104900	27753499	1930	1930	1930	1930	0
581	20241119	104800	27753499	1930	1930	1930	1930	0
582	20241119	104700	27753499	1930	1930	1930	1930	0
583	20241119	104600	27753499	1930	1930	1930	1930	0
584	20241119	104500	27753499	1930	1930	1930	1930	0
585	20241119	104400	27753499	1930	1930	1930	1930	0
586	20241119	104300	27753499	1930	1930	1930	1930	50
587	20241119	104200	27656999	1930	1930	1930	1930	0
588	20241119	104100	27656999	1930	1928	1930	1928	260
589	20241119	104000	27155717	1922	1922	1922	1922	0
590	20241119	103900	27155717	1922	1922	1922	1922	0
591	20241119	103800	27155717	1922	1922	1922	1922	734
592	20241119	103700	25744969	1922	1922	1922	1922	0
593	20241119	103600	25744969	1922	1922	1922	1922	0
594	20241119	103500	25744969	1922	1922	1922	1922	10
595	20241119	103400	25725749	1922	1922	1922	1922	0
596	20241119	103300	25725749	1922	1922	1922	1922	7
597	20241119	103200	25712295	1922	1922	1922	1922	0
598	20241119	103100	25712295	1922	1922	1922	1922	2
599	20241119	103000	25708451	1922	1922	1922	1922	73
600	20241119	102900	25568145	1922	1922	1922	1922	133
601	20241119	102800	25312519	1930	1930	1930	1930	0
602	20241119	102700	25312519	1930	1930	1930	1930	0
603	20241119	102600	25312519	1930	1930	1930	1930	0
604	20241119	102500	25312519	1930	1930	1930	1930	0
605	20241119	102400	25312519	1930	1930	1930	1930	1
606	20241119	102300	25310589	1922	1922	1922	1922	5
607	20241119	102200	25300979	1930	1930	1930	1930	1
608	20241119	102100	25299049	1922	1922	1922	1922	0
609	20241119	102000	25299049	1922	1930	1930	1922	2
610	20241119	101900	25295197	1930	1930	1930	1930	0
611	20241119	101800	25295197	1930	1930	1930	1930	500
612	20241119	101700	24330197	1930	1930	1930	1930	0
613	20241119	101600	24330197	1930	1930	1930	1930	0
614	20241119	101500	24330197	1930	1929	1930	1929	140
615	20241119	101400	24060136	1929	1929	1929	1929	0
616	20241119	101300	24060136	1929	1929	1929	1929	1
617	20241119	101200	24058207	1930	1930	1930	1930	0
618	20241119	101100	24058207	1930	1930	1930	1930	0
619	20241119	101000	24058207	1930	1930	1930	1930	0
620	20241119	100900	24058207	1930	1930	1930	1930	100
621	20241119	100800	23865207	1930	1930	1930	1930	0
622	20241119	100700	23865207	1930	1930	1930	1930	0
623	20241119	100600	23865207	1930	1930	1930	1930	11
624	20241119	100500	23843977	1930	1930	1930	1930	0
625	20241119	100400	23843977	1930	1930	1930	1930	0
626	20241119	100300	23843977	1930	1930	1930	1930	134
627	20241119	100200	23585357	1930	1930	1930	1930	0
628	20241119	100100	23585357	1930	1930	1930	1930	0
629	20241119	100000	23585357	1930	1930	1930	1930	8
630	20241119	095900	23569917	1930	1931	1931	1930	563
631	20241119	095800	22483326	1947	1947	1947	1947	0
632	20241119	095700	22483326	1947	1947	1947	1947	0
633	20241119	095600	22483326	1947	1947	1947	1947	100
634	20241119	095500	22288626	1947	1947	1947	1947	0
635	20241119	095400	22288626	1947	1947	1947	1947	30
636	20241119	095300	22230216	1943	1943	1943	1943	1544
637	20241119	095200	19230224	1946	1946	1946	1946	1
638	20241119	095100	19228278	1930	1930	1930	1930	0
639	20241119	095000	19228278	1930	1930	1930	1930	0
640	20241119	094900	19228278	1930	1930	1930	1930	0
641	20241119	094800	19228278	1930	1930	1930	1930	7
642	20241119	094700	19214768	1948	1948	1948	1948	0
643	20241119	094600	19214768	1948	1937	1948	1937	130
644	20241119	094500	18962158	1940	1940	1940	1940	0
645	20241119	094400	18962158	1940	1940	1940	1940	0
646	20241119	094300	18962158	1940	1940	1940	1940	0
647	20241119	094200	18962158	1940	1940	1940	1940	0
648	20241119	094100	18962158	1940	1940	1940	1940	7
649	20241119	094000	18948578	1940	1940	1940	1940	0
650	20241119	093900	18948578	1940	1940	1940	1940	0
651	20241119	093800	18948578	1940	1940	1940	1940	0
652	20241119	093700	18948578	1940	1940	1940	1940	0
653	20241119	093600	18948578	1940	1940	1940	1940	12
654	20241119	093500	18925298	1940	1940	1940	1940	0
655	20241119	093400	18925298	1940	1940	1940	1940	0
656	20241119	093300	18925298	1940	1940	1940	1940	29
657	20241119	093200	18869038	1948	1948	1948	1948	0
658	20241119	093100	18869038	1948	1948	1948	1948	0
659	20241119	093000	18869038	1948	1948	1948	1948	5
660	20241119	092900	18859298	1948	1948	1948	1948	0
661	20241119	092800	18859298	1948	1948	1948	1948	0
662	20241119	092700	18859298	1948	1948	1948	1948	0
663	20241119	092600	18859298	1948	1948	1948	1948	0
664	20241119	092500	18859298	1948	1948	1948	1948	0
665	20241119	092400	18859298	1948	1948	1948	1948	0
666	20241119	092300	18859298	1948	1948	1948	1948	3
667	20241119	092200	18853454	1930	1930	1930	1930	1
668	20241119	092100	18851524	1949	1948	1949	1948	310
669	20241119	092000	18247637	1948	1947	1948	1947	2397
670	20241119	091900	13578581	1948	1947	1948	1947	300
671	20241119	091800	12994391	1948	1948	1948	1948	0
672	20241119	091700	12994391	1948	1947	1948	1947	10
673	20241119	091600	12974912	1948	1946	1948	1946	1189
674	20241119	091500	10660183	1947	1947	1947	1947	0
675	20241119	091400	10660183	1947	1947	1947	1947	0
676	20241119	091300	10660183	1947	1947	1947	1947	0
677	20241119	091200	10660183	1947	1947	1947	1947	0
678	20241119	091100	10660183	1947	1947	1947	1947	0
679	20241119	091000	10660183	1947	1947	1947	1947	203
680	20241119	090900	10264942	1947	1946	1947	1946	890
681	20241119	090800	8532579	1947	1947	1947	1947	0
682	20241119	090700	8532579	1947	1947	1947	1947	1
683	20241119	090600	8530632	1927	1926	1927	1926	535
684	20241119	090500	7499703	1926	1926	1926	1926	1
685	20241119	090400	7497777	1911	1911	1911	1911	1
686	20241119	090300	7495866	1927	1930	1930	1927	7
687	20241119	090200	7482368	1950	1928	1950	1928	600
688	20241119	090100	6318413	1929	1929	1929	1929	0
689	20241119	090000	6318413	1929	1906	1929	1906	3315