KissMeData/450140/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	212600	150880226	1965	1965	1965	1965	3018
3	20241119	212500	150880226	1965	1965	1965	1965	0
4	20241119	212400	150880226	1965	1965	1965	1965	0
5	20241119	212300	150880226	1965	1965	1965	1965	0
6	20241119	212200	150880226	1965	1965	1965	1965	0
7	20241119	212100	150880226	1965	1965	1965	1965	0
8	20241119	212000	150880226	1965	1965	1965	1965	0
9	20241119	211900	150880226	1965	1965	1965	1965	0
10	20241119	211800	150880226	1965	1965	1965	1965	0
11	20241119	211700	150880226	1965	1965	1965	1965	0
12	20241119	211600	150880226	1965	1965	1965	1965	0
13	20241119	211500	150880226	1965	1965	1965	1965	0
14	20241119	211400	150880226	1965	1965	1965	1965	0
15	20241119	211300	150880226	1965	1965	1965	1965	0
16	20241119	211200	150880226	1965	1965	1965	1965	0
17	20241119	211100	150880226	1965	1965	1965	1965	0
18	20241119	211000	150880226	1965	1965	1965	1965	0
19	20241119	210900	150880226	1965	1965	1965	1965	0
20	20241119	210800	150880226	1965	1965	1965	1965	0
21	20241119	210700	150880226	1965	1965	1965	1965	0
22	20241119	210600	150880226	1965	1965	1965	1965	0
23	20241119	210500	150880226	1965	1965	1965	1965	0
24	20241119	210400	150880226	1965	1965	1965	1965	0
25	20241119	210300	150880226	1965	1965	1965	1965	0
26	20241119	210200	150880226	1965	1965	1965	1965	0
27	20241119	210100	150880226	1965	1965	1965	1965	0
28	20241119	210000	150880226	1965	1965	1965	1965	0
29	20241119	205900	150880226	1965	1965	1965	1965	0
30	20241119	205800	150880226	1965	1965	1965	1965	0
31	20241119	205700	150880226	1965	1965	1965	1965	0
32	20241119	205600	150880226	1965	1965	1965	1965	3018
33	20241119	205500	150880226	1965	1965	1965	1965	0
34	20241119	205400	150880226	1965	1965	1965	1965	0
35	20241119	205300	150880226	1965	1965	1965	1965	0
36	20241119	205200	150880226	1965	1965	1965	1965	0
37	20241119	205100	150880226	1965	1965	1965	1965	0
38	20241119	205000	150880226	1965	1965	1965	1965	0
39	20241119	204900	150880226	1965	1965	1965	1965	0
40	20241119	204800	150880226	1965	1965	1965	1965	0
41	20241119	204700	150880226	1965	1965	1965	1965	0
42	20241119	204600	150880226	1965	1965	1965	1965	0
43	20241119	204500	150880226	1965	1965	1965	1965	0
44	20241119	204400	150880226	1965	1965	1965	1965	0
45	20241119	204300	150880226	1965	1965	1965	1965	0
46	20241119	204200	150880226	1965	1965	1965	1965	0
47	20241119	204100	150880226	1965	1965	1965	1965	0
48	20241119	204000	150880226	1965	1965	1965	1965	0
49	20241119	203900	150880226	1965	1965	1965	1965	0
50	20241119	203800	150880226	1965	1965	1965	1965	0
51	20241119	203700	150880226	1965	1965	1965	1965	0
52	20241119	203600	150880226	1965	1965	1965	1965	0
53	20241119	203500	150880226	1965	1965	1965	1965	0
54	20241119	203400	150880226	1965	1965	1965	1965	0
55	20241119	203300	150880226	1965	1965	1965	1965	0
56	20241119	203200	150880226	1965	1965	1965	1965	0
57	20241119	203100	150880226	1965	1965	1965	1965	0
58	20241119	203000	150880226	1965	1965	1965	1965	0
59	20241119	202900	150880226	1965	1965	1965	1965	0
60	20241119	202800	150880226	1965	1965	1965	1965	0
61	20241119	202700	150880226	1965	1965	1965	1965	0
62	20241119	202600	150880226	1965	1965	1965	1965	3018
63	20241119	202500	150880226	1965	1965	1965	1965	0
64	20241119	202400	150880226	1965	1965	1965	1965	0
65	20241119	202300	150880226	1965	1965	1965	1965	0
66	20241119	202200	150880226	1965	1965	1965	1965	0
67	20241119	202100	150880226	1965	1965	1965	1965	0
68	20241119	202000	150880226	1965	1965	1965	1965	0
69	20241119	201900	150880226	1965	1965	1965	1965	0
70	20241119	201800	150880226	1965	1965	1965	1965	0
71	20241119	201700	150880226	1965	1965	1965	1965	0
72	20241119	201600	150880226	1965	1965	1965	1965	0
73	20241119	201500	150880226	1965	1965	1965	1965	0
74	20241119	201400	150880226	1965	1965	1965	1965	0
75	20241119	201300	150880226	1965	1965	1965	1965	0
76	20241119	201200	150880226	1965	1965	1965	1965	0
77	20241119	201100	150880226	1965	1965	1965	1965	0
78	20241119	201000	150880226	1965	1965	1965	1965	0
79	20241119	200900	150880226	1965	1965	1965	1965	0
80	20241119	200800	150880226	1965	1965	1965	1965	0
81	20241119	200700	150880226	1965	1965	1965	1965	0
82	20241119	200600	150880226	1965	1965	1965	1965	0
83	20241119	200500	150880226	1965	1965	1965	1965	0
84	20241119	200400	150880226	1965	1965	1965	1965	0
85	20241119	200300	150880226	1965	1965	1965	1965	0
86	20241119	200200	150880226	1965	1965	1965	1965	0
87	20241119	200100	150880226	1965	1965	1965	1965	0
88	20241119	200000	150880226	1965	1965	1965	1965	0
89	20241119	195900	150880226	1965	1965	1965	1965	0
90	20241119	195800	150880226	1965	1965	1965	1965	0
91	20241119	195700	150880226	1965	1965	1965	1965	0
92	20241119	195600	150880226	1965	1965	1965	1965	3018
93	20241119	195500	150880226	1965	1965	1965	1965	0
94	20241119	195400	150880226	1965	1965	1965	1965	0
95	20241119	195300	150880226	1965	1965	1965	1965	0
96	20241119	195200	150880226	1965	1965	1965	1965	0
97	20241119	195100	150880226	1965	1965	1965	1965	0
98	20241119	195000	150880226	1965	1965	1965	1965	0
99	20241119	194900	150880226	1965	1965	1965	1965	0
100	20241119	194800	150880226	1965	1965	1965	1965	0
101	20241119	194700	150880226	1965	1965	1965	1965	0
102	20241119	194600	150880226	1965	1965	1965	1965	0
103	20241119	194500	150880226	1965	1965	1965	1965	0
104	20241119	194400	150880226	1965	1965	1965	1965	0
105	20241119	194300	150880226	1965	1965	1965	1965	0
106	20241119	194200	150880226	1965	1965	1965	1965	0
107	20241119	194100	150880226	1965	1965	1965	1965	0
108	20241119	194000	150880226	1965	1965	1965	1965	0
109	20241119	193900	150880226	1965	1965	1965	1965	0
110	20241119	193800	150880226	1965	1965	1965	1965	0
111	20241119	193700	150880226	1965	1965	1965	1965	0
112	20241119	193600	150880226	1965	1965	1965	1965	0
113	20241119	193500	150880226	1965	1965	1965	1965	0
114	20241119	193400	150880226	1965	1965	1965	1965	0
115	20241119	193300	150880226	1965	1965	1965	1965	0
116	20241119	193200	150880226	1965	1965	1965	1965	0
117	20241119	193100	150880226	1965	1965	1965	1965	0
118	20241119	193000	150880226	1965	1965	1965	1965	0
119	20241119	192900	150880226	1965	1965	1965	1965	0
120	20241119	192800	150880226	1965	1965	1965	1965	0
121	20241119	192700	150880226	1965	1965	1965	1965	0
122	20241119	192600	150880226	1965	1965	1965	1965	3018
123	20241119	192500	150880226	1965	1965	1965	1965	0
124	20241119	192400	150880226	1965	1965	1965	1965	0
125	20241119	192300	150880226	1965	1965	1965	1965	0
126	20241119	192200	150880226	1965	1965	1965	1965	0
127	20241119	192100	150880226	1965	1965	1965	1965	0
128	20241119	192000	150880226	1965	1965	1965	1965	0
129	20241119	191900	150880226	1965	1965	1965	1965	0
130	20241119	191800	150880226	1965	1965	1965	1965	0
131	20241119	191700	150880226	1965	1965	1965	1965	0
132	20241119	191600	150880226	1965	1965	1965	1965	0
133	20241119	191500	150880226	1965	1965	1965	1965	0
134	20241119	191400	150880226	1965	1965	1965	1965	0
135	20241119	191300	150880226	1965	1965	1965	1965	0
136	20241119	191200	150880226	1965	1965	1965	1965	0
137	20241119	191100	150880226	1965	1965	1965	1965	0
138	20241119	191000	150880226	1965	1965	1965	1965	0
139	20241119	190900	150880226	1965	1965	1965	1965	0
140	20241119	190800	150880226	1965	1965	1965	1965	0
141	20241119	190700	150880226	1965	1965	1965	1965	0
142	20241119	190600	150880226	1965	1965	1965	1965	0
143	20241119	190500	150880226	1965	1965	1965	1965	0
144	20241119	190400	150880226	1965	1965	1965	1965	0
145	20241119	190300	150880226	1965	1965	1965	1965	0
146	20241119	190200	150880226	1965	1965	1965	1965	0
147	20241119	190100	150880226	1965	1965	1965	1965	0
148	20241119	190000	150880226	1965	1965	1965	1965	0
149	20241119	185900	150880226	1965	1965	1965	1965	0
150	20241119	185800	150880226	1965	1965	1965	1965	0
151	20241119	185700	150880226	1965	1965	1965	1965	0
152	20241119	185600	150880226	1965	1965	1965	1965	3018
153	20241119	185500	150880226	1965	1965	1965	1965	0
154	20241119	185400	150880226	1965	1965	1965	1965	0
155	20241119	185300	150880226	1965	1965	1965	1965	0
156	20241119	185200	150880226	1965	1965	1965	1965	0
157	20241119	185100	150880226	1965	1965	1965	1965	0
158	20241119	185000	150880226	1965	1965	1965	1965	0
159	20241119	184900	150880226	1965	1965	1965	1965	0
160	20241119	184800	150880226	1965	1965	1965	1965	0
161	20241119	184700	150880226	1965	1965	1965	1965	0
162	20241119	184600	150880226	1965	1965	1965	1965	0
163	20241119	184500	150880226	1965	1965	1965	1965	0
164	20241119	184400	150880226	1965	1965	1965	1965	0
165	20241119	184300	150880226	1965	1965	1965	1965	0
166	20241119	184200	150880226	1965	1965	1965	1965	0
167	20241119	184100	150880226	1965	1965	1965	1965	0
168	20241119	184000	150880226	1965	1965	1965	1965	0
169	20241119	183900	150880226	1965	1965	1965	1965	0
170	20241119	183800	150880226	1965	1965	1965	1965	0
171	20241119	183700	150880226	1965	1965	1965	1965	0
172	20241119	183600	150880226	1965	1965	1965	1965	0
173	20241119	183500	150880226	1965	1965	1965	1965	0
174	20241119	183400	150880226	1965	1965	1965	1965	0
175	20241119	183300	150880226	1965	1965	1965	1965	0
176	20241119	183200	150880226	1965	1965	1965	1965	0
177	20241119	183100	150880226	1965	1965	1965	1965	0
178	20241119	183000	150880226	1965	1965	1965	1965	0
179	20241119	182900	150880226	1965	1965	1965	1965	0
180	20241119	182800	150880226	1965	1965	1965	1965	0
181	20241119	182700	150880226	1965	1965	1965	1965	0
182	20241119	182600	150880226	1965	1965	1965	1965	3018
183	20241119	182500	150880226	1965	1965	1965	1965	0
184	20241119	182400	150880226	1965	1965	1965	1965	0
185	20241119	182300	150880226	1965	1965	1965	1965	0
186	20241119	182200	150880226	1965	1965	1965	1965	0
187	20241119	182100	150880226	1965	1965	1965	1965	0
188	20241119	182000	150880226	1965	1965	1965	1965	0
189	20241119	181900	150880226	1965	1965	1965	1965	0
190	20241119	181800	150880226	1965	1965	1965	1965	0
191	20241119	181700	150880226	1965	1965	1965	1965	0
192	20241119	181600	150880226	1965	1965	1965	1965	0
193	20241119	181500	150880226	1965	1965	1965	1965	0
194	20241119	181400	150880226	1965	1965	1965	1965	0
195	20241119	181300	150880226	1965	1965	1965	1965	0
196	20241119	181200	150880226	1965	1965	1965	1965	0
197	20241119	181100	150880226	1965	1965	1965	1965	0
198	20241119	181000	150880226	1965	1965	1965	1965	0
199	20241119	180900	150880226	1965	1965	1965	1965	0
200	20241119	180800	150880226	1965	1965	1965	1965	0
201	20241119	180700	150880226	1965	1965	1965	1965	0
202	20241119	180600	150880226	1965	1965	1965	1965	0
203	20241119	180500	150880226	1965	1965	1965	1965	0
204	20241119	180400	150880226	1965	1965	1965	1965	0
205	20241119	180300	150880226	1965	1965	1965	1965	0
206	20241119	180200	150880226	1965	1965	1965	1965	0
207	20241119	180100	150880226	1965	1965	1965	1965	0
208	20241119	180000	150880226	1965	1965	1965	1965	0
209	20241119	175900	150880226	1965	1965	1965	1965	0
210	20241119	175800	150880226	1965	1965	1965	1965	0
211	20241119	175700	150880226	1965	1965	1965	1965	0
212	20241119	175600	150880226	1965	1965	1965	1965	3018
213	20241119	175500	150880226	1965	1965	1965	1965	0
214	20241119	175400	150880226	1965	1965	1965	1965	0
215	20241119	175300	150880226	1965	1965	1965	1965	0
216	20241119	175200	150880226	1965	1965	1965	1965	0
217	20241119	175100	150880226	1965	1965	1965	1965	0
218	20241119	175000	150880226	1965	1965	1965	1965	0
219	20241119	174900	150880226	1965	1965	1965	1965	0
220	20241119	174800	150880226	1965	1965	1965	1965	0
221	20241119	174700	150880226	1965	1965	1965	1965	0
222	20241119	174600	150880226	1965	1965	1965	1965	0
223	20241119	174500	150880226	1965	1965	1965	1965	0
224	20241119	174400	150880226	1965	1965	1965	1965	0
225	20241119	174300	150880226	1965	1965	1965	1965	0
226	20241119	174200	150880226	1965	1965	1965	1965	0
227	20241119	174100	150880226	1965	1965	1965	1965	0
228	20241119	174000	150880226	1965	1965	1965	1965	0
229	20241119	173900	150880226	1965	1965	1965	1965	0
230	20241119	173800	150880226	1965	1965	1965	1965	0
231	20241119	173700	150880226	1965	1965	1965	1965	0
232	20241119	173600	150880226	1965	1965	1965	1965	0
233	20241119	173500	150880226	1965	1965	1965	1965	0
234	20241119	173400	150880226	1965	1965	1965	1965	0
235	20241119	173300	150880226	1965	1965	1965	1965	0
236	20241119	173200	150880226	1965	1965	1965	1965	0
237	20241119	173100	150880226	1965	1965	1965	1965	0
238	20241119	173000	150880226	1965	1965	1965	1965	0
239	20241119	172900	150880226	1965	1965	1965	1965	0
240	20241119	172800	150880226	1965	1965	1965	1965	0
241	20241119	172700	150880226	1965	1965	1965	1965	0
242	20241119	172600	150880226	1965	1965	1965	1965	3018
243	20241119	172500	150880226	1965	1965	1965	1965	0
244	20241119	172400	150880226	1965	1965	1965	1965	0
245	20241119	172300	150880226	1965	1965	1965	1965	0
246	20241119	172200	150880226	1965	1965	1965	1965	0
247	20241119	172100	150880226	1965	1965	1965	1965	0
248	20241119	172000	150880226	1965	1965	1965	1965	0
249	20241119	171900	150880226	1965	1965	1965	1965	0
250	20241119	171800	150880226	1965	1965	1965	1965	0
251	20241119	171700	150880226	1965	1965	1965	1965	0
252	20241119	171600	150880226	1965	1965	1965	1965	0
253	20241119	171500	150880226	1965	1965	1965	1965	0
254	20241119	171400	150880226	1965	1965	1965	1965	0
255	20241119	171300	150880226	1965	1965	1965	1965	0
256	20241119	171200	150880226	1965	1965	1965	1965	0
257	20241119	171100	150880226	1965	1965	1965	1965	0
258	20241119	171000	150880226	1965	1965	1965	1965	0
259	20241119	170900	150880226	1965	1965	1965	1965	0
260	20241119	170800	150880226	1965	1965	1965	1965	0
261	20241119	170700	150880226	1965	1965	1965	1965	0
262	20241119	170600	150880226	1965	1965	1965	1965	0
263	20241119	170500	150880226	1965	1965	1965	1965	0
264	20241119	170400	150880226	1965	1965	1965	1965	0
265	20241119	170300	150880226	1965	1965	1965	1965	0
266	20241119	170200	150880226	1965	1965	1965	1965	0
267	20241119	170100	150880226	1965	1965	1965	1965	0
268	20241119	170000	150880226	1965	1965	1965	1965	0
269	20241119	165900	150880226	1965	1965	1965	1965	0
270	20241119	165800	150880226	1965	1965	1965	1965	0
271	20241119	165700	150880226	1965	1965	1965	1965	0
272	20241119	165600	150880226	1965	1965	1965	1965	3018
273	20241119	165500	150880226	1965	1965	1965	1965	0
274	20241119	165400	150880226	1965	1965	1965	1965	0
275	20241119	165300	150880226	1965	1965	1965	1965	0
276	20241119	165200	150880226	1965	1965	1965	1965	0
277	20241119	165100	150880226	1965	1965	1965	1965	0
278	20241119	165000	150880226	1965	1965	1965	1965	0
279	20241119	164900	150880226	1965	1965	1965	1965	0
280	20241119	164800	150880226	1965	1965	1965	1965	0
281	20241119	164700	150880226	1965	1965	1965	1965	0
282	20241119	164600	150880226	1965	1965	1965	1965	0
283	20241119	164500	150880226	1965	1965	1965	1965	0
284	20241119	164400	150880226	1965	1965	1965	1965	0
285	20241119	164300	150880226	1965	1965	1965	1965	0
286	20241119	164200	150880226	1965	1965	1965	1965	0
287	20241119	164100	150880226	1965	1965	1965	1965	0
288	20241119	164000	150880226	1965	1965	1965	1965	0
289	20241119	163900	150880226	1965	1965	1965	1965	0
290	20241119	163800	150880226	1965	1965	1965	1965	0
291	20241119	163700	150880226	1965	1965	1965	1965	0
292	20241119	163600	150880226	1965	1965	1965	1965	0
293	20241119	163500	150880226	1965	1965	1965	1965	0
294	20241119	163400	150880226	1965	1965	1965	1965	0
295	20241119	163300	150880226	1965	1965	1965	1965	0
296	20241119	163200	150880226	1965	1965	1965	1965	0
297	20241119	163100	150880226	1965	1965	1965	1965	0
298	20241119	163000	150880226	1965	1965	1965	1965	0
299	20241119	162900	150880226	1965	1965	1965	1965	0
300	20241119	162800	150880226	1965	1965	1965	1965	0
301	20241119	162700	150880226	1965	1965	1965	1965	0
302	20241119	162600	150880226	1965	1965	1965	1965	3018
303	20241119	162500	150880226	1965	1965	1965	1965	0
304	20241119	162400	150880226	1965	1965	1965	1965	0
305	20241119	162300	150880226	1965	1965	1965	1965	0
306	20241119	162200	150880226	1965	1965	1965	1965	0
307	20241119	162100	150880226	1965	1965	1965	1965	0
308	20241119	162000	150880226	1965	1965	1965	1965	0
309	20241119	161900	150880226	1965	1965	1965	1965	0
310	20241119	161800	150880226	1965	1965	1965	1965	0
311	20241119	161700	150880226	1965	1965	1965	1965	0
312	20241119	161600	150880226	1965	1965	1965	1965	0
313	20241119	161500	150880226	1965	1965	1965	1965	0
314	20241119	161400	150880226	1965	1965	1965	1965	0
315	20241119	161300	150880226	1965	1965	1965	1965	0
316	20241119	161200	150880226	1965	1965	1965	1965	0
317	20241119	161100	150880226	1965	1965	1965	1965	0
318	20241119	161000	150880226	1965	1965	1965	1965	0
319	20241119	160900	150880226	1965	1965	1965	1965	0
320	20241119	160800	150880226	1965	1965	1965	1965	0
321	20241119	160700	150880226	1965	1965	1965	1965	0
322	20241119	160600	150880226	1965	1965	1965	1965	0
323	20241119	160500	150880226	1965	1965	1965	1965	0
324	20241119	160400	150880226	1965	1965	1965	1965	0
325	20241119	160300	150880226	1965	1965	1965	1965	0
326	20241119	160200	150880226	1965	1965	1965	1965	0
327	20241119	160100	150880226	1965	1965	1965	1965	0
328	20241119	160000	150880226	1965	1965	1965	1965	0
329	20241119	155900	150880226	1965	1965	1965	1965	0
330	20241119	155800	150880226	1965	1965	1965	1965	0
331	20241119	155700	150880226	1965	1965	1965	1965	0
332	20241119	155600	150880226	1965	1965	1965	1965	3018
333	20241119	155500	150880226	1965	1965	1965	1965	0
334	20241119	155400	150880226	1965	1965	1965	1965	0
335	20241119	155300	150880226	1965	1965	1965	1965	0
336	20241119	155200	150880226	1965	1965	1965	1965	0
337	20241119	155100	150880226	1965	1965	1965	1965	0
338	20241119	155000	150880226	1965	1965	1965	1965	0
339	20241119	154900	150880226	1965	1965	1965	1965	0
340	20241119	154800	150880226	1965	1965	1965	1965	0
341	20241119	154700	150880226	1965	1965	1965	1965	0
342	20241119	154600	150880226	1965	1965	1965	1965	0
343	20241119	154500	150880226	1965	1965	1965	1965	0
344	20241119	154400	150880226	1965	1965	1965	1965	0
345	20241119	154300	150880226	1965	1965	1965	1965	0
346	20241119	154200	150880226	1965	1965	1965	1965	0
347	20241119	154100	150880226	1965	1965	1965	1965	0
348	20241119	154000	150880226	1965	1965	1965	1965	0
349	20241119	153900	150880226	1965	1965	1965	1965	0
350	20241119	153800	150880226	1965	1965	1965	1965	0
351	20241119	153700	150880226	1965	1965	1965	1965	0
352	20241119	153600	150880226	1965	1965	1965	1965	0
353	20241119	153500	150880226	1965	1965	1965	1965	0
354	20241119	153400	150880226	1965	1965	1965	1965	0
355	20241119	153300	150880226	1965	1965	1965	1965	0
356	20241119	153200	150880226	1965	1965	1965	1965	0
357	20241119	153100	150880226	1965	1965	1965	1965	0
358	20241119	153000	150880226	1965	1965	1965	1965	3018
359	20241119	152900	144949856	1965	1965	1965	1965	0
360	20241119	152800	144949856	1965	1965	1965	1965	0
361	20241119	152700	144949856	1965	1965	1965	1965	0
362	20241119	152600	144949856	1965	1965	1965	1965	0
363	20241119	152500	144949856	1965	1965	1965	1965	0
364	20241119	152400	144949856	1965	1965	1965	1965	0
365	20241119	152300	144949856	1965	1965	1965	1965	0
366	20241119	152200	144949856	1965	1965	1965	1965	0
367	20241119	152100	144949856	1965	1965	1965	1965	0
368	20241119	152000	144949856	1965	1965	1965	1965	0
369	20241119	151900	144949856	1965	1975	1975	1965	6
370	20241119	151800	144938016	1975	1974	1975	1974	3337
371	20241119	151700	138347867	1974	1973	1974	1973	93
372	20241119	151600	138164336	1973	1973	1973	1973	11
373	20241119	151500	138142633	1973	1973	1973	1973	1
374	20241119	151400	138140660	1973	1973	1973	1973	1
375	20241119	151300	138138687	1973	1969	1973	1969	1819
376	20241119	151200	134555127	1969	1969	1969	1969	1
377	20241119	151100	134553158	1969	1969	1969	1969	1
378	20241119	151000	134551189	1969	1969	1969	1969	65
379	20241119	150900	134423204	1969	1969	1969	1969	2
380	20241119	150800	134419266	1969	1969	1969	1969	1
381	20241119	150700	134417297	1969	1969	1969	1969	1
382	20241119	150600	134415328	1969	1969	1969	1969	109
383	20241119	150500	134200707	1969	1969	1969	1969	1
384	20241119	150400	134198738	1969	1969	1969	1969	1
385	20241119	150300	134196769	1969	1969	1969	1969	1
386	20241119	150200	134194800	1969	1969	1969	1969	2
387	20241119	150100	134190862	1966	1969	1969	1966	3
388	20241119	150000	134184961	1969	1969	1969	1969	1
389	20241119	145900	134182992	1969	1967	1969	1967	2
390	20241119	145800	134179056	1967	1969	1969	1967	2
391	20241119	145700	134175120	1969	1969	1969	1969	1
392	20241119	145600	134173151	1963	1963	1969	1963	3
393	20241119	145500	134167256	1969	1968	1969	1968	366
394	20241119	145400	133446911	1968	1968	1968	1968	2
395	20241119	145300	133442975	1963	1968	1968	1963	23
396	20241119	145200	133397721	1968	1968	1968	1963	634
397	20241119	145100	132152587	1968	1964	1968	1964	12
398	20241119	145000	132128975	1968	1968	1968	1968	1
399	20241119	144900	132127007	1968	1968	1968	1968	1
400	20241119	144800	132125039	1968	1968	1968	1964	61
401	20241119	144700	132004995	1968	1968	1968	1968	1
402	20241119	144600	132003027	1968	1968	1968	1968	1
403	20241119	144500	132001059	1964	1968	1968	1964	3
404	20241119	144400	131995159	1968	1968	1968	1968	61
405	20241119	144300	131875111	1968	1964	1968	1964	2068
406	20241119	144200	127805291	1968	1968	1968	1968	1
407	20241119	144100	127803323	1968	1968	1968	1968	2
408	20241119	144000	127799387	1964	1968	1968	1964	2
409	20241119	143900	127795455	1968	1968	1968	1968	1
410	20241119	143800	127793487	1969	1969	1969	1964	3
411	20241119	143700	127787585	1970	1970	1970	1970	1
412	20241119	143600	127785615	1970	1970	1970	1970	1
413	20241119	143500	127783645	1970	1964	1970	1964	115
414	20241119	143400	127557779	1970	1969	1970	1969	2
415	20241119	143300	127553840	1971	1971	1971	1971	1
416	20241119	143200	127551869	1964	1972	1972	1964	2
417	20241119	143100	127547933	1972	1972	1972	1972	2
418	20241119	143000	127543989	1965	1965	1965	1965	2
419	20241119	142900	127540059	1972	1972	1972	1972	1
420	20241119	142800	127538087	1972	1972	1972	1964	4
421	20241119	142700	127530215	1964	1967	1972	1964	907
422	20241119	142600	125746485	1972	1972	1972	1972	69
423	20241119	142500	125610417	1972	1967	1972	1967	3
424	20241119	142400	125604511	1972	1971	1972	1971	6
425	20241119	142300	125592681	1971	1971	1971	1971	1
426	20241119	142200	125590710	1971	1966	1971	1966	2
427	20241119	142100	125586773	1970	1972	1972	1970	70
428	20241119	142000	125448871	1970	1972	1972	1970	2
429	20241119	141900	125444929	1971	1972	1972	1971	3
430	20241119	141800	125439015	1972	1972	1972	1972	1
431	20241119	141700	125437043	1972	1972	1972	1971	3
432	20241119	141600	125431128	1972	1974	1974	1972	262
433	20241119	141500	124914294	1974	1974	1974	1974	1
434	20241119	141400	124912320	1974	1974	1974	1973	19
435	20241119	141300	124874817	1974	1974	1974	1974	69
436	20241119	141200	124738611	1974	1973	1974	1973	2
437	20241119	141100	124734664	1974	1974	1974	1974	1
438	20241119	141000	124732690	1974	1974	1974	1974	2
439	20241119	140900	124728742	1973	1974	1974	1973	2
440	20241119	140800	124724795	1974	1974	1974	1974	1
441	20241119	140700	124722821	1974	1974	1974	1973	42
442	20241119	140600	124639953	1973	1974	1974	1973	62
443	20241119	140500	124517566	1974	1974	1974	1974	1
444	20241119	140400	124515592	1974	1973	1974	1973	2
445	20241119	140300	124511645	1974	1974	1974	1974	2
446	20241119	140200	124507697	1974	1974	1974	1974	1
447	20241119	140100	124505723	1974	1974	1974	1973	81
448	20241119	140000	124345903	1974	1974	1974	1974	18
449	20241119	135900	124310371	1974	1974	1974	1971	5
450	20241119	135800	124300504	1974	1974	1974	1974	15
451	20241119	135700	124270894	1974	1974	1974	1974	70
452	20241119	135600	124132714	1974	1974	1974	1972	4
453	20241119	135500	124124822	1974	1974	1974	1974	1
454	20241119	135400	124122848	1974	1974	1974	1974	1
455	20241119	135300	124120874	1966	1973	1974	1966	95
456	20241119	135200	123933392	1973	1973	1973	1973	1
457	20241119	135100	123931419	1973	1964	1973	1964	2
458	20241119	135000	123927482	1974	1974	1974	1974	10
459	20241119	134900	123907742	1974	1974	1974	1974	66
460	20241119	134800	123777458	1964	1974	1974	1964	2
461	20241119	134700	123773520	1974	1974	1974	1974	1
462	20241119	134600	123771546	1974	1964	1974	1964	4
463	20241119	134500	123763670	1974	1974	1974	1974	2
464	20241119	134400	123759722	1974	1974	1974	1974	1
465	20241119	134300	123757748	1974	1974	1974	1964	3
466	20241119	134200	123751836	1974	1974	1974	1974	51
467	20241119	134100	123651162	1961	1974	1974	1961	461
468	20241119	134000	122744974	1970	1974	1974	1970	102
469	20241119	133900	122544030	1974	1974	1974	1974	202
470	20241119	133800	122145282	1974	1970	1974	1970	3
471	20241119	133700	122139368	1974	1974	1974	1974	102
472	20241119	133600	121938020	1974	1974	1974	1974	10
473	20241119	133500	121918280	1974	1974	1974	1970	73
474	20241119	133400	121774186	1974	1974	1974	1974	11
475	20241119	133300	121752472	1974	1970	1974	1970	2
476	20241119	133200	121748528	1974	1974	1974	1974	2
477	20241119	133100	121744580	1974	1974	1974	1974	66
478	20241119	133000	121614296	1974	1974	1974	1970	60
479	20241119	132900	121495860	1974	1974	1974	1974	288
480	20241119	132800	120927348	1974	1970	1974	1970	23
481	20241119	132700	120882034	1970	1974	1974	1970	2
482	20241119	132600	120878090	1974	1974	1974	1974	38
483	20241119	132500	120803078	1974	1974	1974	1970	3
484	20241119	132400	120797160	1974	1974	1974	1974	81
485	20241119	132300	120637266	1974	1974	1974	1974	1
486	20241119	132200	120635292	1974	1974	1974	1970	3
487	20241119	132100	120629374	1974	1974	1974	1974	1
488	20241119	132000	120627400	1971	1972	1974	1971	1773
489	20241119	131900	117132580	1974	1974	1974	1974	1
490	20241119	131800	117130606	1974	1974	1974	1974	2
491	20241119	131700	117126658	1972	1974	1974	1972	69
492	20241119	131600	116990454	1974	1974	1974	1974	1
493	20241119	131500	116988480	1974	1974	1974	1974	2
494	20241119	131400	116984532	1972	1974	1974	1972	2
495	20241119	131300	116980586	1974	1973	1974	1973	61
496	20241119	131200	116860232	1974	1973	1974	1973	3
497	20241119	131100	116854312	1974	1974	1974	1974	2
498	20241119	131000	116850364	1974	1974	1974	1974	1
499	20241119	130900	116848390	1973	1974	1974	1973	2
500	20241119	130800	116844443	1974	1974	1974	1974	2
501	20241119	130700	116840495	1974	1973	1974	1973	207
502	20241119	130600	116431884	1973	1973	1973	1973	1
503	20241119	130500	116429911	1973	1973	1973	1973	92
504	20241119	130400	116248395	1974	1973	1974	1973	102
505	20241119	130300	116047147	1974	1974	1974	1974	1
506	20241119	130200	116045173	1974	1974	1974	1974	5
507	20241119	130100	116035303	1974	1974	1974	1974	81
508	20241119	130000	115875409	1974	1974	1974	1974	63
509	20241119	125900	115751047	1974	1974	1974	1974	1
510	20241119	125800	115749073	1974	1974	1974	1973	3
511	20241119	125700	115743152	1974	1974	1974	1974	27
512	20241119	125600	115689854	1974	1974	1974	1974	61
513	20241119	125500	115569440	1974	1974	1974	1974	1
514	20241119	125400	115567466	1974	1974	1974	1974	91
515	20241119	125300	115387832	1974	1974	1974	1974	1
516	20241119	125200	115385858	1974	1974	1974	1974	1
517	20241119	125100	115383884	1974	1974	1974	1974	72
518	20241119	125000	115241756	1974	1974	1974	1974	19
519	20241119	124900	115204250	1974	1974	1974	1974	1
520	20241119	124800	115202276	1974	1974	1974	1974	1
521	20241119	124700	115200302	1974	1974	1974	1974	2
522	20241119	124600	115196354	1974	1974	1974	1974	60
523	20241119	124500	115077914	1974	1974	1974	1974	1
524	20241119	124400	115075940	1974	1974	1974	1974	2
525	20241119	124300	115071992	1974	1974	1974	1974	1
526	20241119	124200	115070018	1974	1974	1974	1974	1
527	20241119	124100	115068044	1974	1973	1974	1973	30
528	20241119	124000	115008853	1974	1974	1974	1974	61
529	20241119	123900	114888439	1974	1974	1974	1974	1
530	20241119	123800	114886465	1974	1974	1974	1974	1
531	20241119	123700	114884491	1974	1973	1974	1973	50
532	20241119	123600	114785840	1973	1973	1973	1973	3
533	20241119	123500	114779921	1973	1973	1973	1973	1
534	20241119	123400	114777948	1973	1973	1973	1973	6
535	20241119	123300	114766110	1973	1972	1973	1972	3
536	20241119	123200	114760192	1973	1973	1973	1973	67
537	20241119	123100	114628001	1973	1973	1973	1973	1
538	20241119	123000	114626028	1973	1973	1973	1973	2
539	20241119	122900	114622082	1973	1973	1973	1973	3
540	20241119	122800	114616163	1973	1973	1973	1973	1
541	20241119	122700	114614190	1973	1973	1973	1973	1
542	20241119	122600	114612217	1973	1973	1973	1973	2
543	20241119	122500	114608271	1973	1973	1973	1973	81
544	20241119	122400	114448458	1973	1973	1973	1973	1
545	20241119	122300	114446485	1973	1973	1973	1973	2
546	20241119	122200	114442539	1973	1973	1973	1973	1
547	20241119	122100	114440566	1973	1973	1973	1973	1
548	20241119	122000	114438593	1973	1973	1973	1973	1
549	20241119	121900	114436620	1973	1973	1973	1960	302
550	20241119	121800	113844674	1970	1973	1973	1970	51
551	20241119	121700	113744201	1973	1961	1973	1960	1152
552	20241119	121600	111485653	1973	1973	1973	1973	2
553	20241119	121500	111481707	1973	1973	1973	1973	1
554	20241119	121400	111479734	1973	1973	1973	1973	65
555	20241119	121300	111351489	1973	1973	1973	1973	2
556	20241119	121200	111347543	1972	1972	1973	1972	47
557	20241119	121100	111254858	1973	1973	1973	1973	31
558	20241119	121000	111193695	1973	1973	1973	1973	66
559	20241119	120900	111063477	1973	1973	1973	1973	2
560	20241119	120800	111059531	1973	1973	1973	1973	1
561	20241119	120700	111057558	1973	1973	1973	1973	2
562	20241119	120600	111053612	1973	1973	1973	1973	2
563	20241119	120500	111049666	1973	1973	1973	1973	69
564	20241119	120400	110913529	1973	1973	1973	1973	1
565	20241119	120300	110911556	1973	1973	1973	1973	1
566	20241119	120200	110909583	1973	1973	1973	1973	2
567	20241119	120100	110905637	1973	1973	1973	1973	1
568	20241119	120000	110903664	1973	1973	1973	1973	1
569	20241119	115900	110901691	1973	1973	1973	1973	4
570	20241119	115800	110893799	1973	1973	1973	1973	6
571	20241119	115700	110881961	1973	1962	1973	1960	213
572	20241119	115600	110464254	1973	1973	1973	1973	79
573	20241119	115500	110308387	1973	1973	1973	1973	2
574	20241119	115400	110304441	1973	1973	1973	1973	1
575	20241119	115300	110302468	1973	1973	1973	1973	501
576	20241119	115200	109313995	1973	1973	1973	1973	2
577	20241119	115100	109310049	1973	1973	1973	1973	1
578	20241119	115000	109308076	1973	1973	1973	1973	1
579	20241119	114900	109306103	1973	1973	1973	1973	1
580	20241119	114800	109304130	1973	1973	1973	1973	16
581	20241119	114700	109272562	1973	1973	1973	1973	1
582	20241119	114600	109270589	1973	1973	1973	1973	1
583	20241119	114500	109268616	1973	1974	1974	1971	565
584	20241119	114400	108154795	1973	1972	1973	1972	1062
585	20241119	114300	106059668	1972	1971	1972	1971	67
586	20241119	114200	105927560	1971	1971	1971	1971	7
587	20241119	114100	105913763	1971	1971	1971	1971	2
588	20241119	114000	105909821	1971	1971	1971	1971	69
589	20241119	113900	105773822	1971	1971	1971	1971	1
590	20241119	113800	105771851	1971	1971	1971	1971	14
591	20241119	113700	105744257	1971	1971	1971	1971	8
592	20241119	113600	105728489	1971	1971	1971	1971	81
593	20241119	113500	105568838	1971	1971	1971	1971	1
594	20241119	113400	105566867	1971	1971	1971	1971	2
595	20241119	113300	105562925	1971	1971	1971	1971	1
596	20241119	113200	105560954	1971	1971	1971	1971	1
597	20241119	113100	105558983	1971	1971	1971	1971	88
598	20241119	113000	105385535	1971	1971	1971	1971	11
599	20241119	112900	105363854	1971	1971	1971	1971	1
600	20241119	112800	105361883	1971	1971	1971	1959	5
601	20241119	112700	105352052	1971	1971	1971	1971	11
602	20241119	112600	105330371	1971	1971	1971	1971	17
603	20241119	112500	105296864	1971	1971	1971	1971	1
604	20241119	112400	105294893	1971	1971	1971	1971	26
605	20241119	112300	105243647	1971	1971	1971	1971	1
606	20241119	112200	105241676	1971	1971	1971	1971	1
607	20241119	112100	105239705	1971	1971	1971	1971	2
608	20241119	112000	105235763	1971	1971	1971	1971	1
609	20241119	111900	105233792	1971	1971	1971	1971	1
610	20241119	111800	105231821	1971	1969	1971	1957	856
611	20241119	111700	103554008	1971	1971	1971	1969	123
612	20241119	111600	103311812	1970	1971	1971	1970	18
613	20241119	111500	103276351	1971	1971	1971	1971	1
614	20241119	111400	103274380	1971	1970	1971	1970	77
615	20241119	111300	103122662	1970	1960	1970	1960	79
616	20241119	111200	102967812	1960	1960	1960	1960	1
617	20241119	111100	102965852	1960	1960	1960	1960	1
618	20241119	111000	102963892	1960	1960	1960	1960	48
619	20241119	110900	102869812	1960	1960	1960	1960	121
620	20241119	110800	102632652	1960	1960	1960	1960	2
621	20241119	110700	102628732	1960	1959	1972	1959	58
622	20241119	110600	102515062	1973	1976	1976	1959	23770
623	20241119	110500	55917465	1976	1976	1976	1976	1
624	20241119	110400	55915489	1976	1976	1976	1976	1
625	20241119	110300	55913513	1976	1976	1976	1976	2
626	20241119	110200	55909561	1976	1976	1976	1976	1
627	20241119	110100	55907585	1976	1976	1976	1976	1
628	20241119	110000	55905609	1976	1976	1976	1976	2
629	20241119	105900	55901657	1976	1976	1976	1976	1
630	20241119	105800	55899681	1963	1976	1976	1963	170
631	20241119	105700	55565014	1976	1976	1976	1976	10
632	20241119	105600	55545254	1976	1976	1976	1976	2
633	20241119	105500	55541302	1976	1976	1976	1976	1
634	20241119	105400	55539326	1976	1976	1976	1976	1
635	20241119	105300	55537350	1976	1976	1976	1970	38
636	20241119	105200	55462473	1976	1976	1976	1976	1
637	20241119	105100	55460497	1976	1976	1976	1976	1
638	20241119	105000	55458521	1976	1976	1976	1975	122
639	20241119	104900	55217569	1977	1977	1977	1977	2
640	20241119	104800	55213615	1976	1976	1976	1976	124
641	20241119	104700	54968591	1976	1976	1976	1976	1
642	20241119	104600	54966615	1976	1976	1976	1976	2
643	20241119	104500	54962663	1976	1976	1976	1976	47
644	20241119	104400	54869791	1976	1976	1976	1976	1
645	20241119	104300	54867815	1976	1976	1976	1976	2
646	20241119	104200	54863863	1976	1976	1976	1976	1
647	20241119	104100	54861887	1976	1976	1976	1976	7
648	20241119	104000	54848055	1976	1976	1976	1976	12
649	20241119	103900	54824343	1976	1976	1976	1976	32
650	20241119	103800	54761111	1976	1976	1976	1976	1
651	20241119	103700	54759135	1976	1976	1976	1976	1
652	20241119	103600	54757159	1976	1976	1976	1975	102
653	20241119	103500	54555707	1976	1976	1976	1976	1
654	20241119	103400	54553731	1976	1976	1976	1976	1
655	20241119	103300	54551755	1976	1976	1976	1976	2
656	20241119	103200	54547803	1976	1970	1976	1970	251
657	20241119	103100	54053255	1976	1976	1976	1976	1
658	20241119	103000	54051279	1976	1976	1976	1976	156
659	20241119	102900	53743023	1976	1976	1976	1976	2
660	20241119	102800	53739071	1976	1976	1976	1976	1
661	20241119	102700	53737095	1976	1976	1976	1976	1
662	20241119	102600	53735119	1976	1976	1976	1976	7
663	20241119	102500	53721287	1976	1976	1976	1976	2
664	20241119	102400	53717335	1976	1976	1976	1976	1
665	20241119	102300	53715359	1976	1976	1976	1976	3
666	20241119	102200	53709431	1976	1976	1976	1976	2
667	20241119	102100	53705479	1970	1976	1976	1970	62
668	20241119	102000	53583111	1976	1976	1976	1976	1
669	20241119	101900	53581135	1976	1976	1976	1976	301
670	20241119	101800	52986359	1977	1977	1977	1977	2
671	20241119	101700	52982405	1977	1976	1977	1976	593
672	20241119	101600	51810636	1977	1977	1977	1977	4
673	20241119	101500	51802728	1977	1977	1977	1977	2
674	20241119	101400	51798774	1977	1977	1977	1977	1
675	20241119	101300	51796797	1977	1977	1977	1977	163
676	20241119	101200	51474546	1977	1977	1977	1977	7
677	20241119	101100	51460707	1977	1977	1977	1977	2
678	20241119	101000	51456753	1977	1977	1977	1977	3
679	20241119	100900	51450822	1976	1976	1976	1976	33
680	20241119	100800	51385614	1976	1976	1976	1976	7
681	20241119	100700	51371782	1976	1976	1976	1976	0
682	20241119	100600	51371782	1976	1976	1976	1976	0
683	20241119	100500	51371782	1976	1976	1976	1976	0
684	20241119	100400	51371782	1976	1976	1976	1976	0
685	20241119	100300	51371782	1976	1976	1976	1976	5
686	20241119	100200	51361902	1976	1976	1976	1976	6
687	20241119	100100	51350046	1976	1976	1976	1976	0
688	20241119	100000	51350046	1976	1976	1976	1976	0
689	20241119	095900	51350046	1976	1976	1976	1976	0
690	20241119	095800	51350046	1976	1976	1976	1976	0
691	20241119	095700	51350046	1976	1976	1976	1976	0
692	20241119	095600	51350046	1976	1976	1976	1976	0
693	20241119	095500	51350046	1976	1976	1976	1976	100
694	20241119	095400	51152446	1976	1976	1976	1976	0
695	20241119	095300	51152446	1976	1976	1976	1976	0
696	20241119	095200	51152446	1976	1976	1976	1976	0
697	20241119	095100	51152446	1976	1976	1976	1976	0
698	20241119	095000	51152446	1976	1976	1976	1976	8
699	20241119	094900	51136638	1976	1976	1976	1976	0
700	20241119	094800	51136638	1976	1976	1976	1976	0
701	20241119	094700	51136638	1976	1976	1976	1976	0
702	20241119	094600	51136638	1976	1976	1976	1976	0
703	20241119	094500	51136638	1976	1976	1976	1976	0
704	20241119	094400	51136638	1976	1976	1976	1976	0
705	20241119	094300	51136638	1976	1976	1976	1976	0
706	20241119	094200	51136638	1976	1976	1976	1976	5
707	20241119	094100	51126758	1976	1976	1976	1976	0
708	20241119	094000	51126758	1976	1976	1976	1976	0
709	20241119	093900	51126758	1976	1975	1976	1975	501
710	20241119	093800	50137282	1975	1975	1975	1975	0
711	20241119	093700	50137282	1975	1975	1975	1975	0
712	20241119	093600	50137282	1975	1975	1975	1975	0
713	20241119	093500	50137282	1975	1975	1975	1975	1
714	20241119	093400	50135307	1975	1974	1975	1974	84
715	20241119	093300	49969490	1974	1974	1974	1974	10
716	20241119	093200	49949750	1974	1974	1974	1974	0
717	20241119	093100	49949750	1974	1974	1974	1974	1
718	20241119	093000	49947776	1975	1975	1975	1975	0
719	20241119	092900	49947776	1975	1975	1975	1975	0
720	20241119	092800	49947776	1975	1975	1975	1975	0
721	20241119	092700	49947776	1975	1958	1977	1958	277
722	20241119	092600	49404956	1958	1987	1987	1958	3403
723	20241119	092500	42733368	1965	1975	1975	1964	20181
724	20241119	092400	3074200	1999	1999	1999	1999	0
725	20241119	092300	3074200	1999	1974	1999	1974	16
726	20241119	092200	3042566	1974	1973	1974	1973	783
727	20241119	092100	1497652	1973	1973	1973	1973	254
728	20241119	092000	996510	1963	1973	1973	1963	4
729	20241119	091900	988628	1973	1973	1973	1973	0
730	20241119	091800	988628	1973	1973	1973	1973	1
731	20241119	091700	986655	1973	1965	1973	1965	402
732	20241119	091600	196717	1965	1965	1965	1965	0
733	20241119	091500	196717	1965	1965	1965	1965	0
734	20241119	091400	196717	1965	1965	1965	1965	2
735	20241119	091300	192787	1973	1973	1973	1973	8
736	20241119	091200	177003	1974	1974	1974	1974	0
737	20241119	091100	177003	1974	1974	1974	1974	0
738	20241119	091000	177003	1974	1974	1974	1974	0
739	20241119	090900	177003	1974	1974	1974	1974	30
740	20241119	090800	117783	1974	1973	1974	1973	2
741	20241119	090700	113836	1973	1973	1973	1973	0
742	20241119	090600	113836	1973	1973	1973	1973	0
743	20241119	090500	113836	1973	1973	1973	1973	10
744	20241119	090400	94106	1973	1973	1973	1973	2
745	20241119	090300	90160	1960	1960	1960	1960	0
746	20241119	090200	90160	1960	1960	1960	1960	0
747	20241119	090100	90160	1960	1960	1960	1960	0
748	20241119	090000	90160	1960	1960	1960	1960	46