KissMeData/430460/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	212100	148243233	1816	1816	1816	1816	2119
3	20241119	212000	148243233	1816	1816	1816	1816	0
4	20241119	211900	148243233	1816	1816	1816	1816	0
5	20241119	211800	148243233	1816	1816	1816	1816	0
6	20241119	211700	148243233	1816	1816	1816	1816	0
7	20241119	211600	148243233	1816	1816	1816	1816	0
8	20241119	211500	148243233	1816	1816	1816	1816	0
9	20241119	211400	148243233	1816	1816	1816	1816	0
10	20241119	211300	148243233	1816	1816	1816	1816	0
11	20241119	211200	148243233	1816	1816	1816	1816	0
12	20241119	211100	148243233	1816	1816	1816	1816	0
13	20241119	211000	148243233	1816	1816	1816	1816	0
14	20241119	210900	148243233	1816	1816	1816	1816	0
15	20241119	210800	148243233	1816	1816	1816	1816	0
16	20241119	210700	148243233	1816	1816	1816	1816	0
17	20241119	210600	148243233	1816	1816	1816	1816	0
18	20241119	210500	148243233	1816	1816	1816	1816	0
19	20241119	210400	148243233	1816	1816	1816	1816	0
20	20241119	210300	148243233	1816	1816	1816	1816	0
21	20241119	210200	148243233	1816	1816	1816	1816	0
22	20241119	210100	148243233	1816	1816	1816	1816	0
23	20241119	210000	148243233	1816	1816	1816	1816	0
24	20241119	205900	148243233	1816	1816	1816	1816	0
25	20241119	205800	148243233	1816	1816	1816	1816	0
26	20241119	205700	148243233	1816	1816	1816	1816	0
27	20241119	205600	148243233	1816	1816	1816	1816	0
28	20241119	205500	148243233	1816	1816	1816	1816	0
29	20241119	205400	148243233	1816	1816	1816	1816	0
30	20241119	205300	148243233	1816	1816	1816	1816	0
31	20241119	205200	148243233	1816	1816	1816	1816	0
32	20241119	205100	148243233	1816	1816	1816	1816	2119
33	20241119	205000	148243233	1816	1816	1816	1816	0
34	20241119	204900	148243233	1816	1816	1816	1816	0
35	20241119	204800	148243233	1816	1816	1816	1816	0
36	20241119	204700	148243233	1816	1816	1816	1816	0
37	20241119	204600	148243233	1816	1816	1816	1816	0
38	20241119	204500	148243233	1816	1816	1816	1816	0
39	20241119	204400	148243233	1816	1816	1816	1816	0
40	20241119	204300	148243233	1816	1816	1816	1816	0
41	20241119	204200	148243233	1816	1816	1816	1816	0
42	20241119	204100	148243233	1816	1816	1816	1816	0
43	20241119	204000	148243233	1816	1816	1816	1816	0
44	20241119	203900	148243233	1816	1816	1816	1816	0
45	20241119	203800	148243233	1816	1816	1816	1816	0
46	20241119	203700	148243233	1816	1816	1816	1816	0
47	20241119	203600	148243233	1816	1816	1816	1816	0
48	20241119	203500	148243233	1816	1816	1816	1816	0
49	20241119	203400	148243233	1816	1816	1816	1816	0
50	20241119	203300	148243233	1816	1816	1816	1816	0
51	20241119	203200	148243233	1816	1816	1816	1816	0
52	20241119	203100	148243233	1816	1816	1816	1816	0
53	20241119	203000	148243233	1816	1816	1816	1816	0
54	20241119	202900	148243233	1816	1816	1816	1816	0
55	20241119	202800	148243233	1816	1816	1816	1816	0
56	20241119	202700	148243233	1816	1816	1816	1816	0
57	20241119	202600	148243233	1816	1816	1816	1816	0
58	20241119	202500	148243233	1816	1816	1816	1816	0
59	20241119	202400	148243233	1816	1816	1816	1816	0
60	20241119	202300	148243233	1816	1816	1816	1816	0
61	20241119	202200	148243233	1816	1816	1816	1816	0
62	20241119	202100	148243233	1816	1816	1816	1816	2119
63	20241119	202000	148243233	1816	1816	1816	1816	0
64	20241119	201900	148243233	1816	1816	1816	1816	0
65	20241119	201800	148243233	1816	1816	1816	1816	0
66	20241119	201700	148243233	1816	1816	1816	1816	0
67	20241119	201600	148243233	1816	1816	1816	1816	0
68	20241119	201500	148243233	1816	1816	1816	1816	0
69	20241119	201400	148243233	1816	1816	1816	1816	0
70	20241119	201300	148243233	1816	1816	1816	1816	0
71	20241119	201200	148243233	1816	1816	1816	1816	0
72	20241119	201100	148243233	1816	1816	1816	1816	0
73	20241119	201000	148243233	1816	1816	1816	1816	0
74	20241119	200900	148243233	1816	1816	1816	1816	0
75	20241119	200800	148243233	1816	1816	1816	1816	0
76	20241119	200700	148243233	1816	1816	1816	1816	0
77	20241119	200600	148243233	1816	1816	1816	1816	0
78	20241119	200500	148243233	1816	1816	1816	1816	0
79	20241119	200400	148243233	1816	1816	1816	1816	0
80	20241119	200300	148243233	1816	1816	1816	1816	0
81	20241119	200200	148243233	1816	1816	1816	1816	0
82	20241119	200100	148243233	1816	1816	1816	1816	0
83	20241119	200000	148243233	1816	1816	1816	1816	0
84	20241119	195900	148243233	1816	1816	1816	1816	0
85	20241119	195800	148243233	1816	1816	1816	1816	0
86	20241119	195700	148243233	1816	1816	1816	1816	0
87	20241119	195600	148243233	1816	1816	1816	1816	0
88	20241119	195500	148243233	1816	1816	1816	1816	0
89	20241119	195400	148243233	1816	1816	1816	1816	0
90	20241119	195300	148243233	1816	1816	1816	1816	0
91	20241119	195200	148243233	1816	1816	1816	1816	0
92	20241119	195100	148243233	1816	1816	1816	1816	2119
93	20241119	195000	148243233	1816	1816	1816	1816	0
94	20241119	194900	148243233	1816	1816	1816	1816	0
95	20241119	194800	148243233	1816	1816	1816	1816	0
96	20241119	194700	148243233	1816	1816	1816	1816	0
97	20241119	194600	148243233	1816	1816	1816	1816	0
98	20241119	194500	148243233	1816	1816	1816	1816	0
99	20241119	194400	148243233	1816	1816	1816	1816	0
100	20241119	194300	148243233	1816	1816	1816	1816	0
101	20241119	194200	148243233	1816	1816	1816	1816	0
102	20241119	194100	148243233	1816	1816	1816	1816	0
103	20241119	194000	148243233	1816	1816	1816	1816	0
104	20241119	193900	148243233	1816	1816	1816	1816	0
105	20241119	193800	148243233	1816	1816	1816	1816	0
106	20241119	193700	148243233	1816	1816	1816	1816	0
107	20241119	193600	148243233	1816	1816	1816	1816	0
108	20241119	193500	148243233	1816	1816	1816	1816	0
109	20241119	193400	148243233	1816	1816	1816	1816	0
110	20241119	193300	148243233	1816	1816	1816	1816	0
111	20241119	193200	148243233	1816	1816	1816	1816	0
112	20241119	193100	148243233	1816	1816	1816	1816	0
113	20241119	193000	148243233	1816	1816	1816	1816	0
114	20241119	192900	148243233	1816	1816	1816	1816	0
115	20241119	192800	148243233	1816	1816	1816	1816	0
116	20241119	192700	148243233	1816	1816	1816	1816	0
117	20241119	192600	148243233	1816	1816	1816	1816	0
118	20241119	192500	148243233	1816	1816	1816	1816	0
119	20241119	192400	148243233	1816	1816	1816	1816	0
120	20241119	192300	148243233	1816	1816	1816	1816	0
121	20241119	192200	148243233	1816	1816	1816	1816	0
122	20241119	192100	148243233	1816	1816	1816	1816	2119
123	20241119	192000	148243233	1816	1816	1816	1816	0
124	20241119	191900	148243233	1816	1816	1816	1816	0
125	20241119	191800	148243233	1816	1816	1816	1816	0
126	20241119	191700	148243233	1816	1816	1816	1816	0
127	20241119	191600	148243233	1816	1816	1816	1816	0
128	20241119	191500	148243233	1816	1816	1816	1816	0
129	20241119	191400	148243233	1816	1816	1816	1816	0
130	20241119	191300	148243233	1816	1816	1816	1816	0
131	20241119	191200	148243233	1816	1816	1816	1816	0
132	20241119	191100	148243233	1816	1816	1816	1816	0
133	20241119	191000	148243233	1816	1816	1816	1816	0
134	20241119	190900	148243233	1816	1816	1816	1816	0
135	20241119	190800	148243233	1816	1816	1816	1816	0
136	20241119	190700	148243233	1816	1816	1816	1816	0
137	20241119	190600	148243233	1816	1816	1816	1816	0
138	20241119	190500	148243233	1816	1816	1816	1816	0
139	20241119	190400	148243233	1816	1816	1816	1816	0
140	20241119	190300	148243233	1816	1816	1816	1816	0
141	20241119	190200	148243233	1816	1816	1816	1816	0
142	20241119	190100	148243233	1816	1816	1816	1816	0
143	20241119	190000	148243233	1816	1816	1816	1816	0
144	20241119	185900	148243233	1816	1816	1816	1816	0
145	20241119	185800	148243233	1816	1816	1816	1816	0
146	20241119	185700	148243233	1816	1816	1816	1816	0
147	20241119	185600	148243233	1816	1816	1816	1816	0
148	20241119	185500	148243233	1816	1816	1816	1816	0
149	20241119	185400	148243233	1816	1816	1816	1816	0
150	20241119	185300	148243233	1816	1816	1816	1816	0
151	20241119	185200	148243233	1816	1816	1816	1816	0
152	20241119	185100	148243233	1816	1816	1816	1816	2119
153	20241119	185000	148243233	1816	1816	1816	1816	0
154	20241119	184900	148243233	1816	1816	1816	1816	0
155	20241119	184800	148243233	1816	1816	1816	1816	0
156	20241119	184700	148243233	1816	1816	1816	1816	0
157	20241119	184600	148243233	1816	1816	1816	1816	0
158	20241119	184500	148243233	1816	1816	1816	1816	0
159	20241119	184400	148243233	1816	1816	1816	1816	0
160	20241119	184300	148243233	1816	1816	1816	1816	0
161	20241119	184200	148243233	1816	1816	1816	1816	0
162	20241119	184100	148243233	1816	1816	1816	1816	0
163	20241119	184000	148243233	1816	1816	1816	1816	0
164	20241119	183900	148243233	1816	1816	1816	1816	0
165	20241119	183800	148243233	1816	1816	1816	1816	0
166	20241119	183700	148243233	1816	1816	1816	1816	0
167	20241119	183600	148243233	1816	1816	1816	1816	0
168	20241119	183500	148243233	1816	1816	1816	1816	0
169	20241119	183400	148243233	1816	1816	1816	1816	0
170	20241119	183300	148243233	1816	1816	1816	1816	0
171	20241119	183200	148243233	1816	1816	1816	1816	0
172	20241119	183100	148243233	1816	1816	1816	1816	0
173	20241119	183000	148243233	1816	1816	1816	1816	0
174	20241119	182900	148243233	1816	1816	1816	1816	0
175	20241119	182800	148243233	1816	1816	1816	1816	0
176	20241119	182700	148243233	1816	1816	1816	1816	0
177	20241119	182600	148243233	1816	1816	1816	1816	0
178	20241119	182500	148243233	1816	1816	1816	1816	0
179	20241119	182400	148243233	1816	1816	1816	1816	0
180	20241119	182300	148243233	1816	1816	1816	1816	0
181	20241119	182200	148243233	1816	1816	1816	1816	0
182	20241119	182100	148243233	1816	1816	1816	1816	2119
183	20241119	182000	148243233	1816	1816	1816	1816	0
184	20241119	181900	148243233	1816	1816	1816	1816	0
185	20241119	181800	148243233	1816	1816	1816	1816	0
186	20241119	181700	148243233	1816	1816	1816	1816	0
187	20241119	181600	148243233	1816	1816	1816	1816	0
188	20241119	181500	148243233	1816	1816	1816	1816	0
189	20241119	181400	148243233	1816	1816	1816	1816	0
190	20241119	181300	148243233	1816	1816	1816	1816	0
191	20241119	181200	148243233	1816	1816	1816	1816	0
192	20241119	181100	148243233	1816	1816	1816	1816	0
193	20241119	181000	148243233	1816	1816	1816	1816	0
194	20241119	180900	148243233	1816	1816	1816	1816	0
195	20241119	180800	148243233	1816	1816	1816	1816	0
196	20241119	180700	148243233	1816	1816	1816	1816	0
197	20241119	180600	148243233	1816	1816	1816	1816	0
198	20241119	180500	148243233	1816	1816	1816	1816	0
199	20241119	180400	148243233	1816	1816	1816	1816	0
200	20241119	180300	148243233	1816	1816	1816	1816	0
201	20241119	180200	148243233	1816	1816	1816	1816	0
202	20241119	180100	148243233	1816	1816	1816	1816	0
203	20241119	180000	148243233	1816	1816	1816	1816	0
204	20241119	175900	148243233	1816	1816	1816	1816	0
205	20241119	175800	148243233	1816	1816	1816	1816	0
206	20241119	175700	148243233	1816	1816	1816	1816	0
207	20241119	175600	148243233	1816	1816	1816	1816	0
208	20241119	175500	148243233	1816	1816	1816	1816	0
209	20241119	175400	148243233	1816	1816	1816	1816	0
210	20241119	175300	148243233	1816	1816	1816	1816	0
211	20241119	175200	148243233	1816	1816	1816	1816	0
212	20241119	175100	148243233	1816	1816	1816	1816	2119
213	20241119	175000	148243233	1816	1816	1816	1816	0
214	20241119	174900	148243233	1816	1816	1816	1816	0
215	20241119	174800	148243233	1816	1816	1816	1816	0
216	20241119	174700	148243233	1816	1816	1816	1816	0
217	20241119	174600	148243233	1816	1816	1816	1816	0
218	20241119	174500	148243233	1816	1816	1816	1816	0
219	20241119	174400	148243233	1816	1816	1816	1816	0
220	20241119	174300	148243233	1816	1816	1816	1816	0
221	20241119	174200	148243233	1816	1816	1816	1816	0
222	20241119	174100	148243233	1816	1816	1816	1816	0
223	20241119	174000	148243233	1816	1816	1816	1816	0
224	20241119	173900	148243233	1816	1816	1816	1816	0
225	20241119	173800	148243233	1816	1816	1816	1816	0
226	20241119	173700	148243233	1816	1816	1816	1816	0
227	20241119	173600	148243233	1816	1816	1816	1816	0
228	20241119	173500	148243233	1816	1816	1816	1816	0
229	20241119	173400	148243233	1816	1816	1816	1816	0
230	20241119	173300	148243233	1816	1816	1816	1816	0
231	20241119	173200	148243233	1816	1816	1816	1816	0
232	20241119	173100	148243233	1816	1816	1816	1816	0
233	20241119	173000	148243233	1816	1816	1816	1816	0
234	20241119	172900	148243233	1816	1816	1816	1816	0
235	20241119	172800	148243233	1816	1816	1816	1816	0
236	20241119	172700	148243233	1816	1816	1816	1816	0
237	20241119	172600	148243233	1816	1816	1816	1816	0
238	20241119	172500	148243233	1816	1816	1816	1816	0
239	20241119	172400	148243233	1816	1816	1816	1816	0
240	20241119	172300	148243233	1816	1816	1816	1816	0
241	20241119	172200	148243233	1816	1816	1816	1816	0
242	20241119	172100	148243233	1816	1816	1816	1816	2119
243	20241119	172000	148243233	1816	1816	1816	1816	0
244	20241119	171900	148243233	1816	1816	1816	1816	0
245	20241119	171800	148243233	1816	1816	1816	1816	0
246	20241119	171700	148243233	1816	1816	1816	1816	0
247	20241119	171600	148243233	1816	1816	1816	1816	0
248	20241119	171500	148243233	1816	1816	1816	1816	0
249	20241119	171400	148243233	1816	1816	1816	1816	0
250	20241119	171300	148243233	1816	1816	1816	1816	0
251	20241119	171200	148243233	1816	1816	1816	1816	0
252	20241119	171100	148243233	1816	1816	1816	1816	0
253	20241119	171000	148243233	1816	1816	1816	1816	0
254	20241119	170900	148243233	1816	1816	1816	1816	0
255	20241119	170800	148243233	1816	1816	1816	1816	0
256	20241119	170700	148243233	1816	1816	1816	1816	0
257	20241119	170600	148243233	1816	1816	1816	1816	0
258	20241119	170500	148243233	1816	1816	1816	1816	0
259	20241119	170400	148243233	1816	1816	1816	1816	0
260	20241119	170300	148243233	1816	1816	1816	1816	0
261	20241119	170200	148243233	1816	1816	1816	1816	0
262	20241119	170100	148243233	1816	1816	1816	1816	0
263	20241119	170000	148243233	1816	1816	1816	1816	0
264	20241119	165900	148243233	1816	1816	1816	1816	0
265	20241119	165800	148243233	1816	1816	1816	1816	0
266	20241119	165700	148243233	1816	1816	1816	1816	0
267	20241119	165600	148243233	1816	1816	1816	1816	0
268	20241119	165500	148243233	1816	1816	1816	1816	0
269	20241119	165400	148243233	1816	1816	1816	1816	0
270	20241119	165300	148243233	1816	1816	1816	1816	0
271	20241119	165200	148243233	1816	1816	1816	1816	0
272	20241119	165100	148243233	1816	1816	1816	1816	2119
273	20241119	165000	148243233	1816	1816	1816	1816	0
274	20241119	164900	148243233	1816	1816	1816	1816	0
275	20241119	164800	148243233	1816	1816	1816	1816	0
276	20241119	164700	148243233	1816	1816	1816	1816	0
277	20241119	164600	148243233	1816	1816	1816	1816	0
278	20241119	164500	148243233	1816	1816	1816	1816	0
279	20241119	164400	148243233	1816	1816	1816	1816	0
280	20241119	164300	148243233	1816	1816	1816	1816	0
281	20241119	164200	148243233	1816	1816	1816	1816	0
282	20241119	164100	148243233	1816	1816	1816	1816	0
283	20241119	164000	148243233	1816	1816	1816	1816	0
284	20241119	163900	148243233	1816	1816	1816	1816	0
285	20241119	163800	148243233	1816	1816	1816	1816	0
286	20241119	163700	148243233	1816	1816	1816	1816	0
287	20241119	163600	148243233	1816	1816	1816	1816	0
288	20241119	163500	148243233	1816	1816	1816	1816	0
289	20241119	163400	148243233	1816	1816	1816	1816	0
290	20241119	163300	148243233	1816	1816	1816	1816	0
291	20241119	163200	148243233	1816	1816	1816	1816	0
292	20241119	163100	148243233	1816	1816	1816	1816	0
293	20241119	163000	148243233	1816	1816	1816	1816	0
294	20241119	162900	148243233	1816	1816	1816	1816	0
295	20241119	162800	148243233	1816	1816	1816	1816	0
296	20241119	162700	148243233	1816	1816	1816	1816	0
297	20241119	162600	148243233	1816	1816	1816	1816	0
298	20241119	162500	148243233	1816	1816	1816	1816	0
299	20241119	162400	148243233	1816	1816	1816	1816	0
300	20241119	162300	148243233	1816	1816	1816	1816	0
301	20241119	162200	148243233	1816	1816	1816	1816	0
302	20241119	162100	148243233	1816	1816	1816	1816	2119
303	20241119	162000	148243233	1816	1816	1816	1816	0
304	20241119	161900	148243233	1816	1816	1816	1816	0
305	20241119	161800	148243233	1816	1816	1816	1816	0
306	20241119	161700	148243233	1816	1816	1816	1816	0
307	20241119	161600	148243233	1816	1816	1816	1816	0
308	20241119	161500	148243233	1816	1816	1816	1816	0
309	20241119	161400	148243233	1816	1816	1816	1816	0
310	20241119	161300	148243233	1816	1816	1816	1816	0
311	20241119	161200	148243233	1816	1816	1816	1816	0
312	20241119	161100	148243233	1816	1816	1816	1816	0
313	20241119	161000	148243233	1816	1816	1816	1816	0
314	20241119	160900	148243233	1816	1816	1816	1816	0
315	20241119	160800	148243233	1816	1816	1816	1816	0
316	20241119	160700	148243233	1816	1816	1816	1816	0
317	20241119	160600	148243233	1816	1816	1816	1816	0
318	20241119	160500	148243233	1816	1816	1816	1816	0
319	20241119	160400	148243233	1816	1816	1816	1816	0
320	20241119	160300	148243233	1816	1816	1816	1816	0
321	20241119	160200	148243233	1816	1816	1816	1816	0
322	20241119	160100	148243233	1816	1816	1816	1816	0
323	20241119	160000	148243233	1816	1816	1816	1816	0
324	20241119	155900	148243233	1816	1816	1816	1816	0
325	20241119	155800	148243233	1816	1816	1816	1816	0
326	20241119	155700	148243233	1816	1816	1816	1816	0
327	20241119	155600	148243233	1816	1816	1816	1816	0
328	20241119	155500	148243233	1816	1816	1816	1816	0
329	20241119	155400	148243233	1816	1816	1816	1816	0
330	20241119	155300	148243233	1816	1816	1816	1816	0
331	20241119	155200	148243233	1816	1816	1816	1816	0
332	20241119	155100	148243233	1816	1816	1816	1816	2119
333	20241119	155000	148243233	1816	1816	1816	1816	0
334	20241119	154900	148243233	1816	1816	1816	1816	0
335	20241119	154800	148243233	1816	1816	1816	1816	0
336	20241119	154700	148243233	1816	1816	1816	1816	0
337	20241119	154600	148243233	1816	1816	1816	1816	0
338	20241119	154500	148243233	1816	1816	1816	1816	0
339	20241119	154400	148243233	1816	1816	1816	1816	0
340	20241119	154300	148243233	1816	1816	1816	1816	0
341	20241119	154200	148243233	1816	1816	1816	1816	0
342	20241119	154100	148243233	1816	1816	1816	1816	0
343	20241119	154000	148243233	1816	1816	1816	1816	0
344	20241119	153900	148243233	1816	1816	1816	1816	0
345	20241119	153800	148243233	1816	1816	1816	1816	0
346	20241119	153700	148243233	1816	1816	1816	1816	0
347	20241119	153600	148243233	1816	1816	1816	1816	0
348	20241119	153500	148243233	1816	1816	1816	1816	0
349	20241119	153400	148243233	1816	1816	1816	1816	0
350	20241119	153300	148243233	1816	1816	1816	1816	0
351	20241119	153200	148243233	1816	1816	1816	1816	0
352	20241119	153100	148243233	1816	1816	1816	1816	0
353	20241119	153000	148243233	1816	1816	1816	1816	2119
354	20241119	152900	144395129	1860	1860	1860	1860	0
355	20241119	152800	144395129	1860	1860	1860	1860	0
356	20241119	152700	144395129	1860	1860	1860	1860	0
357	20241119	152600	144395129	1860	1860	1860	1860	0
358	20241119	152500	144395129	1860	1860	1860	1860	0
359	20241119	152400	144395129	1860	1860	1860	1860	0
360	20241119	152300	144395129	1860	1860	1860	1860	0
361	20241119	152200	144395129	1860	1860	1860	1860	0
362	20241119	152100	144395129	1860	1860	1860	1860	0
363	20241119	152000	144395129	1860	1860	1860	1860	0
364	20241119	151900	144395129	1860	1860	1860	1860	210
365	20241119	151800	144004529	1879	1879	1879	1879	1
366	20241119	151700	144002650	1870	1869	1870	1869	308
367	20241119	151600	143426892	1878	1887	1887	1875	1033
368	20241119	151500	141486893	1878	1879	1879	1877	903
369	20241119	151400	139791068	1900	1900	1900	1900	0
370	20241119	151300	139791068	1900	1900	1900	1900	0
371	20241119	151200	139791068	1900	1900	1900	1900	0
372	20241119	151100	139791068	1900	1900	1900	1900	0
373	20241119	151000	139791068	1900	1900	1900	1900	0
374	20241119	150900	139791068	1900	1900	1900	1900	0
375	20241119	150800	139791068	1900	1900	1900	1900	0
376	20241119	150700	139791068	1900	1900	1900	1900	0
377	20241119	150600	139791068	1900	1899	1900	1899	340
378	20241119	150500	139145268	1899	1899	1899	1899	1
379	20241119	150400	139143369	1900	1900	1900	1900	100
380	20241119	150300	138953369	1876	1876	1876	1876	0
381	20241119	150200	138953369	1876	1876	1876	1876	0
382	20241119	150100	138953369	1876	1876	1876	1876	303
383	20241119	150000	138384941	1875	1918	1918	1875	1075
384	20241119	145900	136354552	1918	1918	1918	1918	0
385	20241119	145800	136354552	1918	1918	1918	1918	0
386	20241119	145700	136354552	1918	1918	1918	1918	0
387	20241119	145600	136354552	1918	1918	1918	1918	0
388	20241119	145500	136354552	1918	1918	1918	1918	91
389	20241119	145400	136180014	1921	1921	1921	1921	0
390	20241119	145300	136180014	1921	1921	1921	1921	0
391	20241119	145200	136180014	1921	1921	1921	1921	0
392	20241119	145100	136180014	1921	1921	1921	1921	0
393	20241119	145000	136180014	1921	1920	1921	1920	500
394	20241119	144900	135219516	1921	1921	1921	1921	0
395	20241119	144800	135219516	1921	1920	1921	1920	10
396	20241119	144700	135200311	1890	1890	1890	1890	0
397	20241119	144600	135200311	1890	1890	1890	1890	0
398	20241119	144500	135200311	1890	1890	1890	1890	0
399	20241119	144400	135200311	1890	1890	1890	1890	0
400	20241119	144300	135200311	1890	1895	1895	1890	3000
401	20241119	144200	129529670	1913	1913	1913	1913	0
402	20241119	144100	129529670	1913	1914	1923	1913	1050
403	20241119	144000	127513831	1913	1913	1913	1913	0
404	20241119	143900	127513831	1913	1913	1913	1913	0
405	20241119	143800	127513831	1913	1913	1913	1913	3
406	20241119	143700	127508092	1914	1914	1914	1914	0
407	20241119	143600	127508092	1914	1914	1914	1914	0
408	20241119	143500	127508092	1914	1914	1914	1914	0
409	20241119	143400	127508092	1914	1914	1914	1914	0
410	20241119	143300	127508092	1914	1914	1914	1914	0
411	20241119	143200	127508092	1914	1914	1914	1914	0
412	20241119	143100	127508092	1914	1914	1914	1914	0
413	20241119	143000	127508092	1914	1913	1914	1913	10
414	20241119	142900	127488957	1896	1896	1896	1896	0
415	20241119	142800	127488957	1896	1896	1896	1896	0
416	20241119	142700	127488957	1896	1900	1900	1876	2176
417	20241119	142600	123398206	1900	1900	1900	1900	0
418	20241119	142500	123398206	1900	1900	1900	1900	100
419	20241119	142400	123208206	1914	1898	1914	1897	270
420	20241119	142300	122695692	1897	1897	1897	1897	2
421	20241119	142200	122691898	1888	1888	1888	1888	0
422	20241119	142100	122691898	1888	1888	1888	1888	0
423	20241119	142000	122691898	1888	1888	1888	1888	0
424	20241119	141900	122691898	1888	1888	1888	1888	106
425	20241119	141800	122491770	1887	1887	1887	1887	0
426	20241119	141700	122491770	1887	1876	1887	1876	373
427	20241119	141600	121791648	1897	1896	1897	1896	200
428	20241119	141500	121412252	1897	1903	1903	1895	1831
429	20241119	141400	117934300	1900	1900	1900	1900	0
430	20241119	141300	117934300	1900	1904	1904	1900	2000
431	20241119	141200	114131904	1901	1901	1901	1901	0
432	20241119	141100	114131904	1901	1925	1925	1901	5000
433	20241119	141000	104600456	1930	1930	1930	1930	100
434	20241119	140900	104407456	1930	1930	1930	1930	5
435	20241119	140800	104397806	1925	1925	1925	1925	0
436	20241119	140700	104397806	1925	1925	1925	1925	0
437	20241119	140600	104397806	1925	1925	1925	1925	0
438	20241119	140500	104397806	1925	1930	1930	1925	421
439	20241119	140400	103586776	1925	1925	1925	1925	0
440	20241119	140300	103586776	1925	1930	1930	1925	1103
441	20241119	140200	101463486	1930	1929	1930	1925	25
442	20241119	140100	101415294	1929	1929	1929	1929	0
443	20241119	140000	101415294	1929	1929	1929	1929	0
444	20241119	135900	101415294	1929	1929	1929	1929	0
445	20241119	135800	101415294	1929	1929	1929	1929	0
446	20241119	135700	101415294	1929	1929	1929	1929	2
447	20241119	135600	101411436	1930	1930	1930	1930	0
448	20241119	135500	101411436	1930	1930	1930	1930	0
449	20241119	135400	101411436	1930	1930	1930	1930	154
450	20241119	135300	101114216	1930	1930	1930	1930	0
451	20241119	135200	101114216	1930	1930	1930	1930	0
452	20241119	135100	101114216	1930	1930	1930	1930	0
453	20241119	135000	101114216	1930	1930	1930	1930	0
454	20241119	134900	101114216	1930	1930	1930	1930	0
455	20241119	134800	101114216	1930	1930	1930	1930	0
456	20241119	134700	101114216	1930	1930	1930	1930	0
457	20241119	134600	101114216	1930	1930	1930	1930	0
458	20241119	134500	101114216	1930	1930	1930	1930	0
459	20241119	134400	101114216	1930	1930	1930	1930	0
460	20241119	134300	101114216	1930	1930	1930	1930	0
461	20241119	134200	101114216	1930	1930	1930	1930	0
462	20241119	134100	101114216	1930	1930	1930	1930	0
463	20241119	134000	101114216	1930	1930	1930	1930	1000
464	20241119	133900	99184216	1930	1930	1930	1930	0
465	20241119	133800	99184216	1930	1930	1930	1930	0
466	20241119	133700	99184216	1930	1930	1930	1930	0
467	20241119	133600	99184216	1930	1930	1930	1930	0
468	20241119	133500	99184216	1930	1937	1937	1930	3000
469	20241119	133400	93390398	1937	1937	1937	1937	0
470	20241119	133300	93390398	1937	1937	1937	1937	0
471	20241119	133200	93390398	1937	1942	1942	1936	4066
472	20241119	133100	85512706	1941	1941	1941	1941	0
473	20241119	133000	85512706	1941	1941	1941	1941	0
474	20241119	132900	85512706	1941	1941	1941	1941	0
475	20241119	132800	85512706	1941	1941	1941	1941	0
476	20241119	132700	85512706	1941	1951	1951	1941	1845
477	20241119	132600	81928111	1941	1941	1941	1941	0
478	20241119	132500	81928111	1941	1950	1950	1941	1141
479	20241119	132400	79705222	1950	1950	1950	1950	1088
480	20241119	132300	77583622	1941	1941	1941	1941	0
481	20241119	132200	77583622	1941	1949	1949	1941	3000
482	20241119	132100	71756922	1950	1950	1950	1950	5
483	20241119	132000	71747172	1949	1949	1949	1949	0
484	20241119	131900	71747172	1949	1949	1949	1949	0
485	20241119	131800	71747172	1949	1949	1949	1949	0
486	20241119	131700	71747172	1949	1949	1949	1949	0
487	20241119	131600	71747172	1949	1949	1949	1949	0
488	20241119	131500	71747172	1949	1949	1949	1949	0
489	20241119	131400	71747172	1949	1949	1949	1949	0
490	20241119	131300	71747172	1949	1949	1949	1949	0
491	20241119	131200	71747172	1949	1949	1949	1949	0
492	20241119	131100	71747172	1949	1949	1949	1949	0
493	20241119	131000	71747172	1949	1950	1950	1949	254
494	20241119	130900	71251875	1951	1951	1951	1951	0
495	20241119	130800	71251875	1951	1951	1951	1951	0
496	20241119	130700	71251875	1951	1951	1951	1951	0
497	20241119	130600	71251875	1951	1951	1951	1951	0
498	20241119	130500	71251875	1951	1951	1951	1951	0
499	20241119	130400	71251875	1951	1951	1951	1951	0
500	20241119	130300	71251875	1951	1951	1951	1951	2
501	20241119	130200	71247973	1951	1951	1951	1951	0
502	20241119	130100	71247973	1951	1951	1951	1951	0
503	20241119	130000	71247973	1951	1951	1951	1951	0
504	20241119	125900	71247973	1951	1951	1951	1951	559
505	20241119	125800	70157364	1951	1951	1951	1951	0
506	20241119	125700	70157364	1951	1951	1951	1951	0
507	20241119	125600	70157364	1951	1951	1951	1951	0
508	20241119	125500	70157364	1951	1951	1951	1951	0
509	20241119	125400	70157364	1951	1951	1951	1951	0
510	20241119	125300	70157364	1951	1951	1951	1951	0
511	20241119	125200	70157364	1951	1951	1951	1951	0
512	20241119	125100	70157364	1951	1951	1951	1951	0
513	20241119	125000	70157364	1951	1951	1951	1951	0
514	20241119	124900	70157364	1951	1951	1951	1951	0
515	20241119	124800	70157364	1951	1951	1951	1951	0
516	20241119	124700	70157364	1951	1951	1951	1951	0
517	20241119	124600	70157364	1951	1951	1951	1951	0
518	20241119	124500	70157364	1951	1951	1951	1951	0
519	20241119	124400	70157364	1951	1951	1951	1951	0
520	20241119	124300	70157364	1951	1951	1951	1951	0
521	20241119	124200	70157364	1951	1951	1951	1951	0
522	20241119	124100	70157364	1951	1951	1951	1951	0
523	20241119	124000	70157364	1951	1951	1951	1951	0
524	20241119	123900	70157364	1951	1951	1951	1951	0
525	20241119	123800	70157364	1951	1951	1951	1951	0
526	20241119	123700	70157364	1951	1951	1951	1951	186
527	20241119	123600	69794478	1949	1949	1949	1949	0
528	20241119	123500	69794478	1949	1949	1949	1949	0
529	20241119	123400	69794478	1949	1949	1949	1949	0
530	20241119	123300	69794478	1949	1949	1949	1949	1
531	20241119	123200	69792529	1949	1949	1949	1949	0
532	20241119	123100	69792529	1949	1949	1949	1949	0
533	20241119	123000	69792529	1949	1949	1949	1949	0
534	20241119	122900	69792529	1949	1949	1949	1949	0
535	20241119	122800	69792529	1949	1949	1949	1949	0
536	20241119	122700	69792529	1949	1949	1949	1949	0
537	20241119	122600	69792529	1949	1949	1949	1949	0
538	20241119	122500	69792529	1949	1949	1949	1949	0
539	20241119	122400	69792529	1949	1949	1949	1949	0
540	20241119	122300	69792529	1949	1949	1949	1949	758
541	20241119	122200	68315187	1949	1949	1949	1949	0
542	20241119	122100	68315187	1949	1949	1949	1949	12
543	20241119	122000	68291799	1949	1949	1949	1949	0
544	20241119	121900	68291799	1949	1949	1949	1949	70
545	20241119	121800	68155369	1954	1954	1954	1954	0
546	20241119	121700	68155369	1954	1954	1954	1954	0
547	20241119	121600	68155369	1954	1954	1954	1954	0
548	20241119	121500	68155369	1954	1954	1954	1954	0
549	20241119	121400	68155369	1954	1954	1954	1954	0
550	20241119	121300	68155369	1954	1949	1954	1947	201
551	20241119	121200	67763823	1949	1949	1949	1949	904
552	20241119	121100	66001927	1947	1947	1947	1947	385
553	20241119	121000	65252332	1949	1949	1949	1949	0
554	20241119	120900	65252332	1949	1949	1949	1949	770
555	20241119	120800	63751602	1949	1949	1949	1949	0
556	20241119	120700	63751602	1949	1950	1950	1949	1899
557	20241119	120600	60050172	1963	1963	1963	1963	0
558	20241119	120500	60050172	1963	1963	1963	1963	0
559	20241119	120400	60050172	1963	1963	1963	1963	0
560	20241119	120300	60050172	1963	1963	1963	1963	0
561	20241119	120200	60050172	1963	1950	1963	1950	102
562	20241119	120100	59851259	1963	1963	1963	1963	1
563	20241119	120000	59849296	1949	1949	1949	1949	0
564	20241119	115900	59849296	1949	1949	1949	1949	0
565	20241119	115800	59849296	1949	1949	1949	1949	0
566	20241119	115700	59849296	1949	1949	1949	1949	0
567	20241119	115600	59849296	1949	1949	1949	1949	0
568	20241119	115500	59849296	1949	1949	1949	1949	0
569	20241119	115400	59849296	1949	1949	1949	1949	0
570	20241119	115300	59849296	1949	1949	1949	1949	0
571	20241119	115200	59849296	1949	1949	1949	1949	0
572	20241119	115100	59849296	1949	1949	1949	1949	0
573	20241119	115000	59849296	1949	1949	1949	1949	0
574	20241119	114900	59849296	1949	1949	1949	1949	0
575	20241119	114800	59849296	1949	1949	1949	1949	0
576	20241119	114700	59849296	1949	1949	1949	1949	0
577	20241119	114600	59849296	1949	1949	1949	1949	100
578	20241119	114500	59654396	1950	1950	1950	1950	0
579	20241119	114400	59654396	1950	1950	1950	1950	400
580	20241119	114300	58874396	1950	1950	1950	1950	0
581	20241119	114200	58874396	1950	1950	1950	1950	0
582	20241119	114100	58874396	1950	1950	1950	1950	0
583	20241119	114000	58874396	1950	1951	1951	1950	1274
584	20241119	113900	56390039	1950	1950	1950	1950	0
585	20241119	113800	56390039	1950	1950	1950	1950	0
586	20241119	113700	56390039	1950	1950	1950	1950	0
587	20241119	113600	56390039	1950	1950	1950	1950	0
588	20241119	113500	56390039	1950	1950	1950	1950	0
589	20241119	113400	56390039	1950	1950	1950	1950	0
590	20241119	113300	56390039	1950	1950	1950	1950	0
591	20241119	113200	56390039	1950	1950	1950	1950	0
592	20241119	113100	56390039	1950	1950	1950	1950	0
593	20241119	113000	56390039	1950	1950	1950	1950	0
594	20241119	112900	56390039	1950	1965	1965	1950	5855
595	20241119	112800	44959514	1970	1970	1970	1970	0
596	20241119	112700	44959514	1970	1970	1970	1970	0
597	20241119	112600	44959514	1970	1970	1970	1970	0
598	20241119	112500	44959514	1970	1970	1970	1970	0
599	20241119	112400	44959514	1970	1970	1970	1970	0
600	20241119	112300	44959514	1970	1970	1970	1970	0
601	20241119	112200	44959514	1970	1970	1970	1970	0
602	20241119	112100	44959514	1970	1970	1970	1970	0
603	20241119	112000	44959514	1970	1970	1970	1970	0
604	20241119	111900	44959514	1970	1970	1970	1970	0
605	20241119	111800	44959514	1970	1970	1970	1970	0
606	20241119	111700	44959514	1970	1970	1970	1970	0
607	20241119	111600	44959514	1970	1970	1970	1970	0
608	20241119	111500	44959514	1970	1970	1970	1970	0
609	20241119	111400	44959514	1970	1970	1970	1970	0
610	20241119	111300	44959514	1970	1970	1970	1970	0
611	20241119	111200	44959514	1970	1970	1970	1970	182
612	20241119	111100	44600974	1970	1970	1970	1970	360
613	20241119	111000	43891774	1970	1986	1986	1970	3894
614	20241119	110900	36213078	1986	1986	1986	1986	4
615	20241119	110800	36205134	1987	1987	1987	1987	5
616	20241119	110700	36195199	1987	1987	1987	1987	200
617	20241119	110600	35797799	1989	1989	1989	1989	0
618	20241119	110500	35797799	1989	1989	1989	1989	0
619	20241119	110400	35797799	1989	1989	1989	1989	0
620	20241119	110300	35797799	1989	1989	1989	1989	0
621	20241119	110200	35797799	1989	1989	1989	1989	0
622	20241119	110100	35797799	1989	1989	1989	1989	0
623	20241119	110000	35797799	1989	1989	1989	1989	0
624	20241119	105900	35797799	1989	1989	1989	1989	0
625	20241119	105800	35797799	1989	1989	1989	1989	0
626	20241119	105700	35797799	1989	1989	1989	1989	0
627	20241119	105600	35797799	1989	1989	1989	1989	5
628	20241119	105500	35787854	1980	1980	1980	1980	0
629	20241119	105400	35787854	1980	1980	1980	1980	0
630	20241119	105300	35787854	1980	1980	1980	1980	0
631	20241119	105200	35787854	1980	1980	1980	1980	0
632	20241119	105100	35787854	1980	1980	1980	1980	1000
633	20241119	105000	33807854	1980	1980	1980	1980	0
634	20241119	104900	33807854	1980	1980	1980	1980	0
635	20241119	104800	33807854	1980	1987	1987	1980	1000
636	20241119	104700	31824245	1987	1987	1987	1987	0
637	20241119	104600	31824245	1987	1987	1987	1987	0
638	20241119	104500	31824245	1987	1987	1987	1987	13
639	20241119	104400	31798414	1986	1986	1986	1986	0
640	20241119	104300	31798414	1986	1986	1986	1986	0
641	20241119	104200	31798414	1986	1986	1986	1986	0
642	20241119	104100	31798414	1986	1986	1986	1986	70
643	20241119	104000	31659394	1987	1987	1987	1987	0
644	20241119	103900	31659394	1987	1987	1987	1987	0
645	20241119	103800	31659394	1987	1987	1987	1987	0
646	20241119	103700	31659394	1987	1987	1987	1987	201
647	20241119	103600	31260007	1989	1989	1989	1989	0
648	20241119	103500	31260007	1989	1989	1989	1989	0
649	20241119	103400	31260007	1989	1989	1989	1989	0
650	20241119	103300	31260007	1989	1989	1989	1989	0
651	20241119	103200	31260007	1989	1989	1989	1989	208
652	20241119	103100	30846295	1989	1989	1989	1989	500
653	20241119	103000	29851795	1989	1989	1989	1989	0
654	20241119	102900	29851795	1989	1989	1989	1989	0
655	20241119	102800	29851795	1989	1989	1989	1989	0
656	20241119	102700	29851795	1989	1989	1989	1989	0
657	20241119	102600	29851795	1989	1989	1989	1989	0
658	20241119	102500	29851795	1989	1989	1989	1989	0
659	20241119	102400	29851795	1989	1989	1989	1989	0
660	20241119	102300	29851795	1989	1989	1989	1989	0
661	20241119	102200	29851795	1989	1989	1989	1989	0
662	20241119	102100	29851795	1989	1989	1989	1989	0
663	20241119	102000	29851795	1989	1989	1989	1989	0
664	20241119	101900	29851795	1989	1989	1989	1989	0
665	20241119	101800	29851795	1989	1989	1989	1989	0
666	20241119	101700	29851795	1989	1989	1989	1989	0
667	20241119	101600	29851795	1989	1989	1989	1989	0
668	20241119	101500	29851795	1989	1989	1989	1989	50
669	20241119	101400	29752345	1988	1989	1989	1988	597
670	20241119	101300	28565112	1989	1989	1989	1989	0
671	20241119	101200	28565112	1989	1990	1990	1989	1006
672	20241119	101100	26563872	1990	1990	1990	1990	0
673	20241119	101000	26563872	1990	1990	1990	1990	0
674	20241119	100900	26563872	1990	1992	1992	1990	4857
675	20241119	100800	16891142	1997	1997	1997	1997	0
676	20241119	100700	16891142	1997	1997	1997	1997	1
677	20241119	100600	16889145	1990	1990	1990	1990	0
678	20241119	100500	16889145	1990	1990	1990	1990	0
679	20241119	100400	16889145	1990	1990	1990	1990	0
680	20241119	100300	16889145	1990	1990	1990	1990	0
681	20241119	100200	16889145	1990	1990	1990	1990	0
682	20241119	100100	16889145	1990	1990	1990	1990	0
683	20241119	100000	16889145	1990	1990	1990	1990	0
684	20241119	095900	16889145	1990	1990	1990	1990	0
685	20241119	095800	16889145	1990	1990	1990	1990	0
686	20241119	095700	16889145	1990	1990	1990	1990	37
687	20241119	095600	16815515	1990	1990	1990	1990	37
688	20241119	095500	16741885	1990	1990	1990	1990	37
689	20241119	095400	16668255	1990	1990	1990	1990	3000
690	20241119	095300	10698255	1989	1989	1989	1989	0
691	20241119	095200	10698255	1989	1989	1989	1989	36
692	20241119	095100	10626651	2000	2000	2000	2000	0
693	20241119	095000	10626651	2000	2000	2000	2000	0
694	20241119	094900	10626651	2000	2000	2000	2000	0
695	20241119	094800	10626651	2000	2000	2000	2000	0
696	20241119	094700	10626651	2000	2000	2000	2000	0
697	20241119	094600	10626651	2000	2000	2000	2000	0
698	20241119	094500	10626651	2000	2000	2000	2000	0
699	20241119	094400	10626651	2000	2000	2000	2000	0
700	20241119	094300	10626651	2000	2000	2000	2000	0
701	20241119	094200	10626651	2000	1989	2000	1989	59
702	20241119	094100	10508970	2000	2000	2000	2000	5
703	20241119	094000	10498970	1990	1990	1990	1990	5
704	20241119	093900	10489020	1990	1990	2000	1989	3202
705	20241119	093800	4102110	1990	1990	1990	1990	37
706	20241119	093700	4028480	1990	1990	1990	1990	669
707	20241119	093600	2697170	1990	1990	1990	1990	0
708	20241119	093500	2697170	1990	1990	1990	1990	23
709	20241119	093400	2651400	1990	1990	1990	1990	0
710	20241119	093300	2651400	1990	1990	1990	1990	70
711	20241119	093200	2512100	2000	2000	2000	2000	0
712	20241119	093100	2512100	2000	2000	2000	2000	0
713	20241119	093000	2512100	2000	2000	2000	2000	1000
714	20241119	092900	512100	2000	2000	2000	2000	0
715	20241119	092800	512100	2000	2000	2000	2000	0
716	20241119	092700	512100	2000	2000	2000	2000	0
717	20241119	092600	512100	2000	2000	2000	2000	0
718	20241119	092500	512100	2000	2000	2000	2000	0
719	20241119	092400	512100	2000	2000	2000	2000	0
720	20241119	092300	512100	2000	2000	2000	2000	207
721	20241119	092200	98100	2000	2000	2000	2000	0
722	20241119	092100	98100	2000	2000	2000	2000	0
723	20241119	092000	98100	2000	2000	2000	2000	0
724	20241119	091900	98100	2000	2000	2000	2000	0
725	20241119	091800	98100	2000	2000	2000	2000	0
726	20241119	091700	98100	2000	2000	2000	2000	0
727	20241119	091600	98100	2000	2000	2000	2000	0
728	20241119	091500	98100	2000	2000	2000	2000	0
729	20241119	091400	98100	2000	2000	2000	2000	0
730	20241119	091300	98100	2000	2000	2000	2000	0
731	20241119	091200	98100	2000	2000	2000	2000	0
732	20241119	091100	98100	2000	2000	2000	2000	44
733	20241119	091000	10100	2020	2020	2020	2020	0
734	20241119	090900	10100	2020	2020	2020	2020	0
735	20241119	090800	10100	2020	2020	2020	2020	0
736	20241119	090700	10100	2020	2020	2020	2020	5
737	20241119	090600	0	2000	2000	2000	2000	0
738	20241119	090500	0	2000	2000	2000	2000	0
739	20241119	090400	0	2000	2000	2000	2000	0
740	20241119	090300	0	2000	2000	2000	2000	0
741	20241119	090200	0	2000	2000	2000	2000	0
742	20241119	090100	0	2000	2000	2000	2000	0
743	20241119	090000	0	2000	2000	2000	2000	0