KissMeData/419050/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	211900	626686489	1875	1875	1875	1875	11840
3	20241119	211800	626686489	1875	1875	1875	1875	0
4	20241119	211700	626686489	1875	1875	1875	1875	0
5	20241119	211600	626686489	1875	1875	1875	1875	0
6	20241119	211500	626686489	1875	1875	1875	1875	0
7	20241119	211400	626686489	1875	1875	1875	1875	0
8	20241119	211300	626686489	1875	1875	1875	1875	0
9	20241119	211200	626686489	1875	1875	1875	1875	0
10	20241119	211100	626686489	1875	1875	1875	1875	0
11	20241119	211000	626686489	1875	1875	1875	1875	0
12	20241119	210900	626686489	1875	1875	1875	1875	0
13	20241119	210800	626686489	1875	1875	1875	1875	0
14	20241119	210700	626686489	1875	1875	1875	1875	0
15	20241119	210600	626686489	1875	1875	1875	1875	0
16	20241119	210500	626686489	1875	1875	1875	1875	0
17	20241119	210400	626686489	1875	1875	1875	1875	0
18	20241119	210300	626686489	1875	1875	1875	1875	0
19	20241119	210200	626686489	1875	1875	1875	1875	0
20	20241119	210100	626686489	1875	1875	1875	1875	0
21	20241119	210000	626686489	1875	1875	1875	1875	0
22	20241119	205900	626686489	1875	1875	1875	1875	0
23	20241119	205800	626686489	1875	1875	1875	1875	0
24	20241119	205700	626686489	1875	1875	1875	1875	0
25	20241119	205600	626686489	1875	1875	1875	1875	0
26	20241119	205500	626686489	1875	1875	1875	1875	0
27	20241119	205400	626686489	1875	1875	1875	1875	0
28	20241119	205300	626686489	1875	1875	1875	1875	0
29	20241119	205200	626686489	1875	1875	1875	1875	0
30	20241119	205100	626686489	1875	1875	1875	1875	0
31	20241119	205000	626686489	1875	1875	1875	1875	0
32	20241119	204900	626686489	1875	1875	1875	1875	11840
33	20241119	204800	626686489	1875	1875	1875	1875	0
34	20241119	204700	626686489	1875	1875	1875	1875	0
35	20241119	204600	626686489	1875	1875	1875	1875	0
36	20241119	204500	626686489	1875	1875	1875	1875	0
37	20241119	204400	626686489	1875	1875	1875	1875	0
38	20241119	204300	626686489	1875	1875	1875	1875	0
39	20241119	204200	626686489	1875	1875	1875	1875	0
40	20241119	204100	626686489	1875	1875	1875	1875	0
41	20241119	204000	626686489	1875	1875	1875	1875	0
42	20241119	203900	626686489	1875	1875	1875	1875	0
43	20241119	203800	626686489	1875	1875	1875	1875	0
44	20241119	203700	626686489	1875	1875	1875	1875	0
45	20241119	203600	626686489	1875	1875	1875	1875	0
46	20241119	203500	626686489	1875	1875	1875	1875	0
47	20241119	203400	626686489	1875	1875	1875	1875	0
48	20241119	203300	626686489	1875	1875	1875	1875	0
49	20241119	203200	626686489	1875	1875	1875	1875	0
50	20241119	203100	626686489	1875	1875	1875	1875	0
51	20241119	203000	626686489	1875	1875	1875	1875	0
52	20241119	202900	626686489	1875	1875	1875	1875	0
53	20241119	202800	626686489	1875	1875	1875	1875	0
54	20241119	202700	626686489	1875	1875	1875	1875	0
55	20241119	202600	626686489	1875	1875	1875	1875	0
56	20241119	202500	626686489	1875	1875	1875	1875	0
57	20241119	202400	626686489	1875	1875	1875	1875	0
58	20241119	202300	626686489	1875	1875	1875	1875	0
59	20241119	202200	626686489	1875	1875	1875	1875	0
60	20241119	202100	626686489	1875	1875	1875	1875	0
61	20241119	202000	626686489	1875	1875	1875	1875	0
62	20241119	201900	626686489	1875	1875	1875	1875	11840
63	20241119	201800	626686489	1875	1875	1875	1875	0
64	20241119	201700	626686489	1875	1875	1875	1875	0
65	20241119	201600	626686489	1875	1875	1875	1875	0
66	20241119	201500	626686489	1875	1875	1875	1875	0
67	20241119	201400	626686489	1875	1875	1875	1875	0
68	20241119	201300	626686489	1875	1875	1875	1875	0
69	20241119	201200	626686489	1875	1875	1875	1875	0
70	20241119	201100	626686489	1875	1875	1875	1875	0
71	20241119	201000	626686489	1875	1875	1875	1875	0
72	20241119	200900	626686489	1875	1875	1875	1875	0
73	20241119	200800	626686489	1875	1875	1875	1875	0
74	20241119	200700	626686489	1875	1875	1875	1875	0
75	20241119	200600	626686489	1875	1875	1875	1875	0
76	20241119	200500	626686489	1875	1875	1875	1875	0
77	20241119	200400	626686489	1875	1875	1875	1875	0
78	20241119	200300	626686489	1875	1875	1875	1875	0
79	20241119	200200	626686489	1875	1875	1875	1875	0
80	20241119	200100	626686489	1875	1875	1875	1875	0
81	20241119	200000	626686489	1875	1875	1875	1875	0
82	20241119	195900	626686489	1875	1875	1875	1875	0
83	20241119	195800	626686489	1875	1875	1875	1875	0
84	20241119	195700	626686489	1875	1875	1875	1875	0
85	20241119	195600	626686489	1875	1875	1875	1875	0
86	20241119	195500	626686489	1875	1875	1875	1875	0
87	20241119	195400	626686489	1875	1875	1875	1875	0
88	20241119	195300	626686489	1875	1875	1875	1875	0
89	20241119	195200	626686489	1875	1875	1875	1875	0
90	20241119	195100	626686489	1875	1875	1875	1875	0
91	20241119	195000	626686489	1875	1875	1875	1875	0
92	20241119	194900	626686489	1875	1875	1875	1875	11840
93	20241119	194800	626686489	1875	1875	1875	1875	0
94	20241119	194700	626686489	1875	1875	1875	1875	0
95	20241119	194600	626686489	1875	1875	1875	1875	0
96	20241119	194500	626686489	1875	1875	1875	1875	0
97	20241119	194400	626686489	1875	1875	1875	1875	0
98	20241119	194300	626686489	1875	1875	1875	1875	0
99	20241119	194200	626686489	1875	1875	1875	1875	0
100	20241119	194100	626686489	1875	1875	1875	1875	0
101	20241119	194000	626686489	1875	1875	1875	1875	0
102	20241119	193900	626686489	1875	1875	1875	1875	0
103	20241119	193800	626686489	1875	1875	1875	1875	0
104	20241119	193700	626686489	1875	1875	1875	1875	0
105	20241119	193600	626686489	1875	1875	1875	1875	0
106	20241119	193500	626686489	1875	1875	1875	1875	0
107	20241119	193400	626686489	1875	1875	1875	1875	0
108	20241119	193300	626686489	1875	1875	1875	1875	0
109	20241119	193200	626686489	1875	1875	1875	1875	0
110	20241119	193100	626686489	1875	1875	1875	1875	0
111	20241119	193000	626686489	1875	1875	1875	1875	0
112	20241119	192900	626686489	1875	1875	1875	1875	0
113	20241119	192800	626686489	1875	1875	1875	1875	0
114	20241119	192700	626686489	1875	1875	1875	1875	0
115	20241119	192600	626686489	1875	1875	1875	1875	0
116	20241119	192500	626686489	1875	1875	1875	1875	0
117	20241119	192400	626686489	1875	1875	1875	1875	0
118	20241119	192300	626686489	1875	1875	1875	1875	0
119	20241119	192200	626686489	1875	1875	1875	1875	0
120	20241119	192100	626686489	1875	1875	1875	1875	0
121	20241119	192000	626686489	1875	1875	1875	1875	0
122	20241119	191900	626686489	1875	1875	1875	1875	11840
123	20241119	191800	626686489	1875	1875	1875	1875	0
124	20241119	191700	626686489	1875	1875	1875	1875	0
125	20241119	191600	626686489	1875	1875	1875	1875	0
126	20241119	191500	626686489	1875	1875	1875	1875	0
127	20241119	191400	626686489	1875	1875	1875	1875	0
128	20241119	191300	626686489	1875	1875	1875	1875	0
129	20241119	191200	626686489	1875	1875	1875	1875	0
130	20241119	191100	626686489	1875	1875	1875	1875	0
131	20241119	191000	626686489	1875	1875	1875	1875	0
132	20241119	190900	626686489	1875	1875	1875	1875	0
133	20241119	190800	626686489	1875	1875	1875	1875	0
134	20241119	190700	626686489	1875	1875	1875	1875	0
135	20241119	190600	626686489	1875	1875	1875	1875	0
136	20241119	190500	626686489	1875	1875	1875	1875	0
137	20241119	190400	626686489	1875	1875	1875	1875	0
138	20241119	190300	626686489	1875	1875	1875	1875	0
139	20241119	190200	626686489	1875	1875	1875	1875	0
140	20241119	190100	626686489	1875	1875	1875	1875	0
141	20241119	190000	626686489	1875	1875	1875	1875	0
142	20241119	185900	626686489	1875	1875	1875	1875	0
143	20241119	185800	626686489	1875	1875	1875	1875	0
144	20241119	185700	626686489	1875	1875	1875	1875	0
145	20241119	185600	626686489	1875	1875	1875	1875	0
146	20241119	185500	626686489	1875	1875	1875	1875	0
147	20241119	185400	626686489	1875	1875	1875	1875	0
148	20241119	185300	626686489	1875	1875	1875	1875	0
149	20241119	185200	626686489	1875	1875	1875	1875	0
150	20241119	185100	626686489	1875	1875	1875	1875	0
151	20241119	185000	626686489	1875	1875	1875	1875	0
152	20241119	184900	626686489	1875	1875	1875	1875	11840
153	20241119	184800	626686489	1875	1875	1875	1875	0
154	20241119	184700	626686489	1875	1875	1875	1875	0
155	20241119	184600	626686489	1875	1875	1875	1875	0
156	20241119	184500	626686489	1875	1875	1875	1875	0
157	20241119	184400	626686489	1875	1875	1875	1875	0
158	20241119	184300	626686489	1875	1875	1875	1875	0
159	20241119	184200	626686489	1875	1875	1875	1875	0
160	20241119	184100	626686489	1875	1875	1875	1875	0
161	20241119	184000	626686489	1875	1875	1875	1875	0
162	20241119	183900	626686489	1875	1875	1875	1875	0
163	20241119	183800	626686489	1875	1875	1875	1875	0
164	20241119	183700	626686489	1875	1875	1875	1875	0
165	20241119	183600	626686489	1875	1875	1875	1875	0
166	20241119	183500	626686489	1875	1875	1875	1875	0
167	20241119	183400	626686489	1875	1875	1875	1875	0
168	20241119	183300	626686489	1875	1875	1875	1875	0
169	20241119	183200	626686489	1875	1875	1875	1875	0
170	20241119	183100	626686489	1875	1875	1875	1875	0
171	20241119	183000	626686489	1875	1875	1875	1875	0
172	20241119	182900	626686489	1875	1875	1875	1875	0
173	20241119	182800	626686489	1875	1875	1875	1875	0
174	20241119	182700	626686489	1875	1875	1875	1875	0
175	20241119	182600	626686489	1875	1875	1875	1875	0
176	20241119	182500	626686489	1875	1875	1875	1875	0
177	20241119	182400	626686489	1875	1875	1875	1875	0
178	20241119	182300	626686489	1875	1875	1875	1875	0
179	20241119	182200	626686489	1875	1875	1875	1875	0
180	20241119	182100	626686489	1875	1875	1875	1875	0
181	20241119	182000	626686489	1875	1875	1875	1875	0
182	20241119	181900	626686489	1875	1875	1875	1875	11840
183	20241119	181800	626686489	1875	1875	1875	1875	0
184	20241119	181700	626686489	1875	1875	1875	1875	0
185	20241119	181600	626686489	1875	1875	1875	1875	0
186	20241119	181500	626686489	1875	1875	1875	1875	0
187	20241119	181400	626686489	1875	1875	1875	1875	0
188	20241119	181300	626686489	1875	1875	1875	1875	0
189	20241119	181200	626686489	1875	1875	1875	1875	0
190	20241119	181100	626686489	1875	1875	1875	1875	0
191	20241119	181000	626686489	1875	1875	1875	1875	0
192	20241119	180900	626686489	1875	1875	1875	1875	0
193	20241119	180800	626686489	1875	1875	1875	1875	0
194	20241119	180700	626686489	1875	1875	1875	1875	0
195	20241119	180600	626686489	1875	1875	1875	1875	0
196	20241119	180500	626686489	1875	1875	1875	1875	0
197	20241119	180400	626686489	1875	1875	1875	1875	0
198	20241119	180300	626686489	1875	1875	1875	1875	0
199	20241119	180200	626686489	1875	1875	1875	1875	0
200	20241119	180100	626686489	1875	1875	1875	1875	0
201	20241119	180000	626686489	1875	1875	1875	1875	0
202	20241119	175900	626686489	1875	1875	1875	1875	0
203	20241119	175800	626686489	1875	1875	1875	1875	0
204	20241119	175700	626686489	1875	1875	1875	1875	0
205	20241119	175600	626686489	1875	1875	1875	1875	0
206	20241119	175500	626686489	1875	1875	1875	1875	0
207	20241119	175400	626686489	1875	1875	1875	1875	0
208	20241119	175300	626686489	1875	1875	1875	1875	0
209	20241119	175200	626686489	1875	1875	1875	1875	0
210	20241119	175100	626686489	1875	1875	1875	1875	0
211	20241119	175000	626686489	1875	1875	1875	1875	0
212	20241119	174900	626686489	1875	1875	1875	1875	11840
213	20241119	174800	626686489	1875	1875	1875	1875	0
214	20241119	174700	626686489	1875	1875	1875	1875	0
215	20241119	174600	626686489	1875	1875	1875	1875	0
216	20241119	174500	626686489	1875	1875	1875	1875	0
217	20241119	174400	626686489	1875	1875	1875	1875	0
218	20241119	174300	626686489	1875	1875	1875	1875	0
219	20241119	174200	626686489	1875	1875	1875	1875	0
220	20241119	174100	626686489	1875	1875	1875	1875	0
221	20241119	174000	626686489	1875	1875	1875	1875	0
222	20241119	173900	626686489	1875	1875	1875	1875	0
223	20241119	173800	626686489	1875	1875	1875	1875	0
224	20241119	173700	626686489	1875	1875	1875	1875	0
225	20241119	173600	626686489	1875	1875	1875	1875	0
226	20241119	173500	626686489	1875	1875	1875	1875	0
227	20241119	173400	626686489	1875	1875	1875	1875	0
228	20241119	173300	626686489	1875	1875	1875	1875	0
229	20241119	173200	626686489	1875	1875	1875	1875	0
230	20241119	173100	626686489	1875	1875	1875	1875	0
231	20241119	173000	626686489	1875	1875	1875	1875	0
232	20241119	172900	626686489	1875	1875	1875	1875	0
233	20241119	172800	626686489	1875	1875	1875	1875	0
234	20241119	172700	626686489	1875	1875	1875	1875	0
235	20241119	172600	626686489	1875	1875	1875	1875	0
236	20241119	172500	626686489	1875	1875	1875	1875	0
237	20241119	172400	626686489	1875	1875	1875	1875	0
238	20241119	172300	626686489	1875	1875	1875	1875	0
239	20241119	172200	626686489	1875	1875	1875	1875	0
240	20241119	172100	626686489	1875	1875	1875	1875	0
241	20241119	172000	626686489	1875	1875	1875	1875	0
242	20241119	171900	626686489	1875	1875	1875	1875	11840
243	20241119	171800	626686489	1875	1875	1875	1875	0
244	20241119	171700	626686489	1875	1875	1875	1875	0
245	20241119	171600	626686489	1875	1875	1875	1875	0
246	20241119	171500	626686489	1875	1875	1875	1875	0
247	20241119	171400	626686489	1875	1875	1875	1875	0
248	20241119	171300	626686489	1875	1875	1875	1875	0
249	20241119	171200	626686489	1875	1875	1875	1875	0
250	20241119	171100	626686489	1875	1875	1875	1875	0
251	20241119	171000	626686489	1875	1875	1875	1875	0
252	20241119	170900	626686489	1875	1875	1875	1875	0
253	20241119	170800	626686489	1875	1875	1875	1875	0
254	20241119	170700	626686489	1875	1875	1875	1875	0
255	20241119	170600	626686489	1875	1875	1875	1875	0
256	20241119	170500	626686489	1875	1875	1875	1875	0
257	20241119	170400	626686489	1875	1875	1875	1875	0
258	20241119	170300	626686489	1875	1875	1875	1875	0
259	20241119	170200	626686489	1875	1875	1875	1875	0
260	20241119	170100	626686489	1875	1875	1875	1875	0
261	20241119	170000	626686489	1875	1875	1875	1875	0
262	20241119	165900	626686489	1875	1875	1875	1875	0
263	20241119	165800	626686489	1875	1875	1875	1875	0
264	20241119	165700	626686489	1875	1875	1875	1875	0
265	20241119	165600	626686489	1875	1875	1875	1875	0
266	20241119	165500	626686489	1875	1875	1875	1875	0
267	20241119	165400	626686489	1875	1875	1875	1875	0
268	20241119	165300	626686489	1875	1875	1875	1875	0
269	20241119	165200	626686489	1875	1875	1875	1875	0
270	20241119	165100	626686489	1875	1875	1875	1875	0
271	20241119	165000	626686489	1875	1875	1875	1875	0
272	20241119	164900	626686489	1875	1875	1875	1875	11840
273	20241119	164800	626686489	1875	1875	1875	1875	0
274	20241119	164700	626686489	1875	1875	1875	1875	0
275	20241119	164600	626686489	1875	1875	1875	1875	0
276	20241119	164500	626686489	1875	1875	1875	1875	0
277	20241119	164400	626686489	1875	1875	1875	1875	0
278	20241119	164300	626686489	1875	1875	1875	1875	0
279	20241119	164200	626686489	1875	1875	1875	1875	0
280	20241119	164100	626686489	1875	1875	1875	1875	0
281	20241119	164000	626686489	1875	1875	1875	1875	0
282	20241119	163900	626686489	1875	1875	1875	1875	0
283	20241119	163800	626686489	1875	1875	1875	1875	0
284	20241119	163700	626686489	1875	1875	1875	1875	0
285	20241119	163600	626686489	1875	1875	1875	1875	0
286	20241119	163500	626686489	1875	1875	1875	1875	0
287	20241119	163400	626686489	1875	1875	1875	1875	0
288	20241119	163300	626686489	1875	1875	1875	1875	0
289	20241119	163200	626686489	1875	1875	1875	1875	0
290	20241119	163100	626686489	1875	1875	1875	1875	0
291	20241119	163000	626686489	1875	1875	1875	1875	0
292	20241119	162900	626686489	1875	1875	1875	1875	0
293	20241119	162800	626686489	1875	1875	1875	1875	0
294	20241119	162700	626686489	1875	1875	1875	1875	0
295	20241119	162600	626686489	1875	1875	1875	1875	0
296	20241119	162500	626686489	1875	1875	1875	1875	0
297	20241119	162400	626686489	1875	1875	1875	1875	0
298	20241119	162300	626686489	1875	1875	1875	1875	0
299	20241119	162200	626686489	1875	1875	1875	1875	0
300	20241119	162100	626686489	1875	1875	1875	1875	0
301	20241119	162000	626686489	1875	1875	1875	1875	0
302	20241119	161900	626686489	1875	1875	1875	1875	11840
303	20241119	161800	626686489	1875	1875	1875	1875	0
304	20241119	161700	626686489	1875	1875	1875	1875	0
305	20241119	161600	626686489	1875	1875	1875	1875	0
306	20241119	161500	626686489	1875	1875	1875	1875	0
307	20241119	161400	626686489	1875	1875	1875	1875	0
308	20241119	161300	626686489	1875	1875	1875	1875	0
309	20241119	161200	626686489	1875	1875	1875	1875	0
310	20241119	161100	626686489	1875	1875	1875	1875	0
311	20241119	161000	626686489	1875	1875	1875	1875	0
312	20241119	160900	626686489	1875	1875	1875	1875	0
313	20241119	160800	626686489	1875	1875	1875	1875	0
314	20241119	160700	626686489	1875	1875	1875	1875	0
315	20241119	160600	626686489	1875	1875	1875	1875	0
316	20241119	160500	626686489	1875	1875	1875	1875	0
317	20241119	160400	626686489	1875	1875	1875	1875	0
318	20241119	160300	626686489	1875	1875	1875	1875	0
319	20241119	160200	626686489	1875	1875	1875	1875	0
320	20241119	160100	626686489	1875	1875	1875	1875	0
321	20241119	160000	626686489	1875	1875	1875	1875	0
322	20241119	155900	626686489	1875	1875	1875	1875	0
323	20241119	155800	626686489	1875	1875	1875	1875	0
324	20241119	155700	626686489	1875	1875	1875	1875	0
325	20241119	155600	626686489	1875	1875	1875	1875	0
326	20241119	155500	626686489	1875	1875	1875	1875	0
327	20241119	155400	626686489	1875	1875	1875	1875	0
328	20241119	155300	626686489	1875	1875	1875	1875	0
329	20241119	155200	626686489	1875	1875	1875	1875	0
330	20241119	155100	626686489	1875	1875	1875	1875	0
331	20241119	155000	626686489	1875	1875	1875	1875	0
332	20241119	154900	626686489	1875	1875	1875	1875	11840
333	20241119	154800	626686489	1875	1875	1875	1875	0
334	20241119	154700	626686489	1875	1875	1875	1875	0
335	20241119	154600	626686489	1875	1875	1875	1875	0
336	20241119	154500	626686489	1875	1875	1875	1875	0
337	20241119	154400	626686489	1875	1875	1875	1875	0
338	20241119	154300	626686489	1875	1875	1875	1875	0
339	20241119	154200	626686489	1875	1875	1875	1875	0
340	20241119	154100	626686489	1875	1875	1875	1875	0
341	20241119	154000	626686489	1875	1875	1875	1875	0
342	20241119	153900	626686489	1875	1875	1875	1875	0
343	20241119	153800	626686489	1875	1875	1875	1875	0
344	20241119	153700	626686489	1875	1875	1875	1875	0
345	20241119	153600	626686489	1875	1875	1875	1875	0
346	20241119	153500	626686489	1875	1875	1875	1875	0
347	20241119	153400	626686489	1875	1875	1875	1875	0
348	20241119	153300	626686489	1875	1875	1875	1875	0
349	20241119	153200	626686489	1875	1875	1875	1875	0
350	20241119	153100	626686489	1875	1875	1875	1875	0
351	20241119	153000	626686489	1875	1875	1875	1875	11840
352	20241119	152900	604486489	1885	1885	1885	1885	0
353	20241119	152800	604486489	1885	1885	1885	1885	0
354	20241119	152700	604486489	1885	1885	1885	1885	0
355	20241119	152600	604486489	1885	1885	1885	1885	0
356	20241119	152500	604486489	1885	1885	1885	1885	0
357	20241119	152400	604486489	1885	1885	1885	1885	0
358	20241119	152300	604486489	1885	1885	1885	1885	0
359	20241119	152200	604486489	1885	1885	1885	1885	0
360	20241119	152100	604486489	1885	1885	1885	1885	0
361	20241119	152000	604486489	1885	1885	1885	1885	0
362	20241119	151900	604486489	1885	1879	1886	1879	3495
363	20241119	151800	597905123	1885	1881	1885	1880	1847
364	20241119	151700	594432643	1886	1886	1886	1886	0
365	20241119	151600	594432643	1886	1886	1886	1886	54
366	20241119	151500	594330799	1886	1881	1886	1881	51
367	20241119	151400	594234863	1881	1881	1887	1881	503
368	20241119	151300	593288714	1881	1881	1881	1881	2112
369	20241119	151200	589316042	1882	1888	1888	1882	4776
370	20241119	151100	580325234	1888	1888	1888	1888	1
371	20241119	151000	580323346	1889	1889	1889	1889	115
372	20241119	150900	580106111	1889	1882	1890	1877	7023
373	20241119	150800	566903838	1890	1883	1890	1883	3087
374	20241119	150700	561089838	1890	1890	1890	1890	0
375	20241119	150600	561089838	1890	1889	1890	1889	2881
376	20241119	150500	555645542	1890	1890	1890	1890	0
377	20241119	150400	555645542	1890	1890	1890	1890	0
378	20241119	150300	555645542	1890	1890	1890	1890	0
379	20241119	150200	555645542	1890	1890	1890	1890	0
380	20241119	150100	555645542	1890	1890	1890	1890	10
381	20241119	150000	555626642	1882	1882	1882	1882	70
382	20241119	145900	555494902	1890	1890	1890	1890	1
383	20241119	145800	555493012	1882	1885	1885	1882	9562
384	20241119	145700	537494160	1890	1890	1890	1890	0
385	20241119	145600	537494160	1890	1885	1890	1885	54
386	20241119	145500	537392365	1885	1885	1885	1885	279
387	20241119	145400	536866450	1892	1892	1892	1892	0
388	20241119	145300	536866450	1892	1892	1892	1892	0
389	20241119	145200	536866450	1892	1892	1892	1892	1
390	20241119	145100	536864558	1885	1885	1885	1885	120
391	20241119	145000	536638358	1885	1885	1885	1885	65
392	20241119	144900	536515833	1892	1892	1892	1892	0
393	20241119	144800	536515833	1892	1892	1892	1892	2
394	20241119	144700	536512049	1884	1888	1888	1884	1000
395	20241119	144600	534627472	1892	1892	1892	1892	0
396	20241119	144500	534627472	1892	1890	1892	1890	31
397	20241119	144400	534568861	1890	1890	1890	1890	1
398	20241119	144300	534566971	1890	1890	1890	1890	6
399	20241119	144200	534555631	1891	1891	1891	1891	1
400	20241119	144100	534553740	1892	1892	1892	1892	0
401	20241119	144000	534553740	1892	1882	1892	1882	6
402	20241119	143900	534542438	1882	1882	1882	1882	0
403	20241119	143800	534542438	1882	1882	1882	1882	4
404	20241119	143700	534534910	1893	1887	1893	1881	1964
405	20241119	143600	530827009	1887	1881	1887	1881	101
406	20241119	143500	530637022	1881	1881	1881	1881	94
407	20241119	143400	530460208	1881	1881	1881	1881	105
408	20241119	143300	530262703	1881	1881	1881	1881	0
409	20241119	143200	530262703	1881	1882	1882	1881	29
410	20241119	143100	530208153	1881	1881	1881	1881	25
411	20241119	143000	530161128	1881	1881	1881	1880	4683
412	20241119	142900	521354874	1881	1881	1881	1881	0
413	20241119	142800	521354874	1881	1881	1881	1881	0
414	20241119	142700	521354874	1881	1881	1881	1881	550
415	20241119	142600	520320324	1881	1881	1881	1881	176
416	20241119	142500	519989268	1881	1881	1881	1881	0
417	20241119	142400	519989268	1881	1882	1882	1881	220
418	20241119	142300	519575397	1881	1881	1881	1881	0
419	20241119	142200	519575397	1881	1882	1882	1881	1246
420	20241119	142100	517231621	1882	1882	1882	1882	92
421	20241119	142000	517058477	1881	1882	1882	1881	732
422	20241119	141900	515680927	1882	1883	1883	1882	546
423	20241119	141800	514653055	1883	1883	1883	1882	304
424	20241119	141700	514080696	1883	1883	1883	1883	32
425	20241119	141600	514020440	1883	1883	1883	1883	264
426	20241119	141500	513523328	1883	1886	1886	1883	520
427	20241119	141400	512543515	1889	1889	1889	1889	0
428	20241119	141300	512543515	1889	1889	1889	1889	0
429	20241119	141200	512543515	1889	1889	1889	1889	0
430	20241119	141100	512543515	1889	1889	1889	1889	0
431	20241119	141000	512543515	1889	1889	1889	1889	0
432	20241119	140900	512543515	1889	1889	1889	1889	0
433	20241119	140800	512543515	1889	1891	1891	1889	51
434	20241119	140700	512447135	1891	1891	1891	1891	2
435	20241119	140600	512443353	1893	1893	1893	1893	582
436	20241119	140500	511341627	1881	1883	1883	1881	1130
437	20241119	140400	509214989	1882	1882	1882	1882	0
438	20241119	140300	509214989	1882	1882	1882	1882	1322
439	20241119	140200	506726985	1895	1885	1895	1883	1002
440	20241119	140100	504839988	1885	1885	1885	1885	150
441	20241119	140000	504557238	1885	1885	1885	1885	1
442	20241119	135900	504555353	1896	1896	1896	1896	0
443	20241119	135800	504555353	1896	1896	1896	1896	1
444	20241119	135700	504553457	1883	1883	1883	1883	0
445	20241119	135600	504553457	1883	1884	1884	1883	100
446	20241119	135500	504365131	1895	1895	1895	1895	1269
447	20241119	135400	501960376	1895	1895	1895	1895	5
448	20241119	135300	501950901	1895	1895	1895	1895	0
449	20241119	135200	501950901	1895	1895	1895	1895	0
450	20241119	135100	501950901	1895	1889	1895	1884	182
451	20241119	135000	501607579	1889	1889	1889	1889	132
452	20241119	134900	501358231	1885	1885	1885	1885	30
453	20241119	134800	501301681	1889	1889	1889	1889	0
454	20241119	134700	501301681	1889	1883	1896	1883	76
455	20241119	134600	501158114	1896	1896	1896	1896	0
456	20241119	134500	501158114	1896	1896	1896	1896	1
457	20241119	134400	501156218	1897	1884	1897	1884	1269
458	20241119	134300	498765409	1899	1899	1899	1883	1288
459	20241119	134200	496337070	1886	1886	1899	1886	55
460	20241119	134100	496233301	1899	1899	1899	1899	1
461	20241119	134000	496231402	1899	1899	1899	1899	0
462	20241119	133900	496231402	1899	1899	1899	1899	0
463	20241119	133800	496231402	1899	1899	1899	1899	0
464	20241119	133700	496231402	1899	1899	1899	1899	0
465	20241119	133600	496231402	1899	1899	1899	1899	0
466	20241119	133500	496231402	1899	1889	1899	1886	1485
467	20241119	133400	493428244	1889	1889	1889	1889	0
468	20241119	133300	493428244	1889	1889	1889	1889	0
469	20241119	133200	493428244	1889	1889	1889	1889	1
470	20241119	133100	493426355	1889	1889	1889	1889	0
471	20241119	133000	493426355	1889	1889	1889	1889	0
472	20241119	132900	493426355	1889	1891	1891	1889	405
473	20241119	132800	492660864	1898	1890	1898	1890	371
474	20241119	132700	491959666	1890	1890	1890	1890	0
475	20241119	132600	491959666	1890	1890	1890	1890	0
476	20241119	132500	491959666	1890	1890	1890	1890	0
477	20241119	132400	491959666	1890	1891	1891	1890	100
478	20241119	132300	491770616	1890	1890	1890	1890	0
479	20241119	132200	491770616	1890	1890	1890	1890	18
480	20241119	132100	491736596	1890	1898	1898	1890	174
481	20241119	132000	491406856	1898	1898	1898	1898	45
482	20241119	131900	491321446	1898	1898	1898	1898	0
483	20241119	131800	491321446	1898	1890	1898	1888	2050
484	20241119	131700	487449973	1890	1890	1890	1890	1
485	20241119	131600	487448083	1889	1889	1889	1889	20
486	20241119	131500	487410303	1899	1899	1899	1899	20
487	20241119	131400	487372323	1899	1899	1899	1899	3
488	20241119	131300	487366626	1899	1899	1899	1899	100
489	20241119	131200	487176726	1900	1900	1900	1900	0
490	20241119	131100	487176726	1900	1900	1900	1900	0
491	20241119	131000	487176726	1900	1900	1900	1900	0
492	20241119	130900	487176726	1900	1900	1900	1900	1
493	20241119	130800	487174826	1899	1889	1899	1889	102
494	20241119	130700	486981148	1889	1889	1889	1889	0
495	20241119	130600	486981148	1889	1889	1889	1889	0
496	20241119	130500	486981148	1889	1893	1893	1889	1460
497	20241119	130400	484221118	1900	1900	1900	1900	0
498	20241119	130300	484221118	1900	1900	1900	1900	75
499	20241119	130200	484078618	1900	1900	1900	1900	0
500	20241119	130100	484078618	1900	1900	1900	1900	0
501	20241119	130000	484078618	1900	1900	1900	1900	1
502	20241119	125900	484076718	1900	1899	1900	1899	2000
503	20241119	125800	480277563	1899	1892	1899	1891	3424
504	20241119	125700	473798248	1892	1892	1892	1892	50
505	20241119	125600	473703648	1900	1900	1900	1900	4
506	20241119	125500	473696048	1900	1900	1900	1900	1
507	20241119	125400	473694148	1891	1891	1891	1891	2
508	20241119	125300	473690366	1891	1891	1891	1891	1
509	20241119	125200	473688475	1903	1903	1903	1903	0
510	20241119	125100	473688475	1903	1903	1903	1903	1
511	20241119	125000	473686572	1903	1903	1903	1903	2
512	20241119	124900	473682766	1891	1891	1891	1891	35
513	20241119	124800	473616581	1890	1891	1891	1890	50
514	20241119	124700	473522038	1905	1901	1905	1901	28
515	20241119	124600	473468776	1901	1901	1901	1901	3
516	20241119	124500	473463073	1895	1895	1895	1895	0
517	20241119	124400	473463073	1895	1900	1900	1895	1002
518	20241119	124300	471559283	1900	1899	1900	1899	2001
519	20241119	124200	467759383	1899	1895	1899	1895	5
520	20241119	124100	467749904	1899	1899	1899	1899	2
521	20241119	124000	467746106	1899	1899	1899	1899	0
522	20241119	123900	467746106	1899	1899	1899	1899	0
523	20241119	123800	467746106	1899	1892	1899	1892	128
524	20241119	123700	467503760	1896	1886	1896	1886	501
525	20241119	123600	466553874	1885	1885	1885	1885	1
526	20241119	123500	466551989	1884	1886	1886	1884	1008
527	20241119	123400	464651669	1886	1886	1886	1886	26
528	20241119	123300	464602633	1897	1897	1897	1897	0
529	20241119	123200	464602633	1897	1897	1897	1897	0
530	20241119	123100	464602633	1897	1897	1897	1897	1
531	20241119	123000	464600736	1899	1900	1900	1899	6
532	20241119	122900	464589337	1900	1898	1900	1898	348
533	20241119	122800	463928142	1900	1899	1900	1899	10
534	20241119	122700	463909143	1899	1899	1899	1899	0
535	20241119	122600	463909143	1899	1889	1899	1883	2013
536	20241119	122500	460092833	1881	1884	1884	1881	1704
537	20241119	122400	456882581	1882	1882	1882	1882	238
538	20241119	122300	456434665	1882	1882	1882	1882	0
539	20241119	122200	456434665	1882	1882	1882	1882	142
540	20241119	122100	456167421	1882	1889	1889	1882	522
541	20241119	122000	455184163	1884	1884	1884	1884	0
542	20241119	121900	455184163	1884	1884	1884	1884	1
543	20241119	121800	455182279	1888	1888	1888	1888	500
544	20241119	121700	454238279	1884	1884	1884	1884	77
545	20241119	121600	454093211	1884	1884	1884	1884	18
546	20241119	121500	454059299	1889	1889	1889	1889	0
547	20241119	121400	454059299	1889	1889	1889	1889	0
548	20241119	121300	454059299	1889	1889	1889	1889	0
549	20241119	121200	454059299	1889	1889	1889	1889	0
550	20241119	121100	454059299	1889	1889	1889	1889	3
551	20241119	121000	454053632	1889	1889	1889	1889	1
552	20241119	120900	454051743	1883	1883	1883	1883	1
553	20241119	120800	454049860	1883	1883	1883	1883	130
554	20241119	120700	453805070	1883	1883	1883	1883	0
555	20241119	120600	453805070	1883	1883	1883	1883	1
556	20241119	120500	453803187	1889	1889	1889	1889	0
557	20241119	120400	453803187	1889	1889	1889	1889	2
558	20241119	120300	453799409	1889	1889	1889	1889	347
559	20241119	120200	453143926	1889	1889	1889	1889	0
560	20241119	120100	453143926	1889	1889	1889	1889	0
561	20241119	120000	453143926	1889	1889	1889	1889	0
562	20241119	115900	453143926	1889	1882	1889	1882	2
563	20241119	115800	453140155	1881	1881	1881	1881	0
564	20241119	115700	453140155	1881	1881	1881	1881	0
565	20241119	115600	453140155	1881	1882	1882	1881	499
566	20241119	115500	452201314	1882	1882	1882	1882	98
567	20241119	115400	452016878	1882	1882	1882	1882	2
568	20241119	115300	452013114	1882	1884	1884	1882	4700
569	20241119	115200	443162477	1884	1884	1884	1884	0
570	20241119	115100	443162477	1884	1884	1884	1884	0
571	20241119	115000	443162477	1884	1888	1888	1884	1602
572	20241119	114900	440142532	1888	1888	1888	1888	0
573	20241119	114800	440142532	1888	1888	1888	1888	500
574	20241119	114700	439198532	1888	1888	1888	1888	231
575	20241119	114600	438762404	1888	1888	1888	1888	0
576	20241119	114500	438762404	1888	1889	1889	1888	1385
577	20241119	114400	436147521	1888	1888	1888	1888	0
578	20241119	114300	436147521	1888	1888	1888	1888	59
579	20241119	114200	436036129	1889	1889	1889	1889	201
580	20241119	114100	435656440	1889	1888	1889	1888	106
581	20241119	114000	435456207	1888	1888	1888	1888	0
582	20241119	113900	435456207	1888	1888	1888	1888	39
583	20241119	113800	435382575	1889	1888	1889	1888	193
584	20241119	113700	435018051	1888	1888	1888	1888	0
585	20241119	113600	435018051	1888	1886	1888	1886	1000
586	20241119	113500	433130537	1885	1885	1885	1885	100
587	20241119	113400	432942037	1886	1886	1886	1886	0
588	20241119	113300	432942037	1886	1886	1886	1886	37
589	20241119	113200	432872255	1886	1886	1886	1886	400
590	20241119	113100	432117855	1886	1886	1886	1886	4
591	20241119	113000	432110311	1888	1888	1888	1888	0
592	20241119	112900	432110311	1888	1888	1888	1888	0
593	20241119	112800	432110311	1888	1888	1888	1888	0
594	20241119	112700	432110311	1888	1888	1888	1888	0
595	20241119	112600	432110311	1888	1888	1888	1888	0
596	20241119	112500	432110311	1888	1888	1888	1888	0
597	20241119	112400	432110311	1888	1888	1888	1888	1
598	20241119	112300	432108423	1888	1888	1888	1888	0
599	20241119	112200	432108423	1888	1888	1888	1888	0
600	20241119	112100	432108423	1888	1884	1888	1884	255
601	20241119	112000	431627999	1883	1883	1883	1883	0
602	20241119	111900	431627999	1883	1883	1883	1883	48
603	20241119	111800	431537615	1883	1883	1883	1883	0
604	20241119	111700	431537615	1883	1887	1887	1883	470
605	20241119	111600	430652182	1888	1888	1888	1888	10
606	20241119	111500	430633302	1888	1888	1888	1888	46
607	20241119	111400	430546454	1888	1888	1888	1888	5
608	20241119	111300	430537014	1888	1888	1888	1888	0
609	20241119	111200	430537014	1888	1889	1889	1888	5
610	20241119	111100	430527573	1889	1889	1889	1889	0
611	20241119	111000	430527573	1889	1889	1889	1889	0
612	20241119	110900	430527573	1889	1889	1889	1889	100
613	20241119	110800	430338673	1883	1884	1884	1883	100
614	20241119	110700	430150371	1889	1889	1889	1889	0
615	20241119	110600	430150371	1889	1889	1889	1889	1
616	20241119	110500	430148482	1882	1883	1883	1882	600
617	20241119	110400	429019279	1889	1889	1889	1889	353
618	20241119	110300	428352462	1889	1889	1890	1889	189
619	20241119	110200	427995340	1889	1889	1889	1889	229
620	20241119	110100	427562759	1889	1889	1889	1889	40
621	20241119	110000	427487199	1889	1889	1889	1889	1
622	20241119	105900	427485310	1882	1882	1882	1882	0
623	20241119	105800	427485310	1882	1882	1882	1882	100
624	20241119	105700	427297110	1889	1889	1889	1889	0
625	20241119	105600	427297110	1889	1889	1889	1889	1
626	20241119	105500	427295221	1882	1882	1882	1882	0
627	20241119	105400	427295221	1882	1886	1886	1882	123
628	20241119	105300	427063584	1886	1886	1886	1886	0
629	20241119	105200	427063584	1886	1889	1889	1886	153
630	20241119	105100	426774628	1890	1888	1890	1888	62
631	20241119	105000	426657570	1888	1888	1888	1884	777
632	20241119	104900	425192726	1882	1882	1882	1882	0
633	20241119	104800	425192726	1882	1884	1884	1882	148
634	20241119	104700	424914110	1890	1890	1890	1890	1
635	20241119	104600	424912220	1889	1881	1889	1881	353
636	20241119	104500	424246627	1889	1882	1889	1881	95
637	20241119	104400	424067860	1882	1882	1882	1881	66
638	20241119	104300	423943698	1881	1881	1881	1881	0
639	20241119	104200	423943698	1881	1881	1881	1881	1
640	20241119	104100	423941817	1889	1889	1889	1889	1
641	20241119	104000	423939928	1881	1881	1881	1881	58
642	20241119	103900	423830830	1881	1881	1881	1881	759
643	20241119	103800	422403151	1881	1881	1881	1881	2
644	20241119	103700	422399389	1881	1881	1881	1881	201
645	20241119	103600	422021308	1881	1882	1882	1881	283
646	20241119	103500	421488904	1890	1882	1890	1882	104
647	20241119	103400	421292376	1881	1881	1881	1881	0
648	20241119	103300	421292376	1881	1881	1881	1881	507
649	20241119	103200	420338709	1881	1883	1883	1881	2047
650	20241119	103100	416487658	1882	1882	1882	1882	0
651	20241119	103000	416487658	1882	1882	1882	1882	500
652	20241119	102900	415546658	1881	1881	1881	1881	0
653	20241119	102800	415546658	1881	1881	1881	1881	6
654	20241119	102700	415535372	1890	1890	1890	1890	1
655	20241119	102600	415533482	1881	1881	1881	1881	0
656	20241119	102500	415533482	1881	1881	1881	1881	255
657	20241119	102400	415053827	1881	1881	1881	1881	0
658	20241119	102300	415053827	1881	1881	1881	1881	41
659	20241119	102200	414976706	1881	1884	1884	1881	841
660	20241119	102100	413393467	1884	1884	1884	1884	1
661	20241119	102000	413391583	1884	1889	1889	1884	1032
662	20241119	101900	411447135	1884	1884	1884	1884	100
663	20241119	101800	411258735	1882	1883	1883	1882	76
664	20241119	101700	411115702	1889	1889	1889	1889	1
665	20241119	101600	411113813	1880	1880	1880	1880	0
666	20241119	101500	411113813	1880	1880	1880	1880	0
667	20241119	101400	411113813	1880	1880	1880	1880	25
668	20241119	101300	411066813	1880	1880	1880	1880	248
669	20241119	101200	410600573	1880	1877	1880	1877	35
670	20241119	101100	410534776	1880	1884	1884	1880	178
671	20241119	101000	410199896	1884	1884	1884	1884	172
672	20241119	100900	409875848	1878	1878	1878	1877	65
673	20241119	100800	409753837	1877	1877	1877	1877	2
674	20241119	100700	409750083	1877	1877	1877	1877	8
675	20241119	100600	409735067	1878	1878	1878	1878	6
676	20241119	100500	409723799	1875	1882	1882	1875	4239
677	20241119	100400	401763943	1882	1882	1882	1882	26
678	20241119	100300	401715011	1882	1881	1882	1881	231
679	20241119	100200	401280272	1881	1881	1881	1878	19
680	20241119	100100	401244563	1878	1890	1890	1878	3478
681	20241119	100000	394703547	1890	1883	1890	1881	1043
682	20241119	095900	392740263	1883	1884	1884	1883	15
683	20241119	095800	392712017	1883	1884	1884	1883	659
684	20241119	095700	391470620	1883	1883	1883	1883	30
685	20241119	095600	391414130	1883	1890	1890	1882	17
686	20241119	095500	391382109	1882	1890	1890	1882	3779
687	20241119	095400	384265806	1891	1895	1895	1891	337
688	20241119	095300	383628198	1893	1896	1896	1893	54
689	20241119	095200	383525929	1900	1900	1900	1896	202
690	20241119	095100	383142133	1905	1900	1906	1900	33
691	20241119	095000	383079416	1900	1900	1900	1900	30
692	20241119	094900	383022416	1900	1907	1907	1900	161
693	20241119	094800	382715569	1907	1903	1907	1903	205
694	20241119	094700	382324753	1906	1907	1907	1890	2855
695	20241119	094600	376918507	1907	1907	1907	1907	1
696	20241119	094500	376916600	1894	1894	1894	1894	1
697	20241119	094400	376914706	1907	1892	1907	1892	298
698	20241119	094300	376348743	1891	1891	1891	1890	3164
699	20241119	094200	370365633	1891	1890	1891	1890	31
700	20241119	094100	370307032	1891	1878	1891	1878	973
701	20241119	094000	368476454	1878	1890	1890	1878	11111
702	20241119	093900	347565807	1891	1893	1893	1891	47
703	20241119	093800	347476885	1895	1893	1895	1893	8
704	20241119	093700	347461731	1886	1887	1888	1886	2510
705	20241119	093600	342725465	1887	1887	1887	1887	100
706	20241119	093500	342536765	1894	1894	1901	1886	3094
707	20241119	093400	336687593	1902	1902	1902	1902	10
708	20241119	093300	336668573	1902	1901	1903	1893	1065
709	20241119	093200	334647671	1901	1901	1901	1900	1100
710	20241119	093100	332556577	1901	1902	1902	1901	907
711	20241119	093000	330832364	1901	1908	1908	1900	1120
712	20241119	092900	328695435	1908	1900	1908	1900	373
713	20241119	092800	327986727	1900	1900	1909	1900	116
714	20241119	092700	327766318	1900	1901	1901	1900	4238
715	20241119	092600	319711163	1901	1914	1914	1901	21869
716	20241119	092500	277878745	1914	1920	1920	1914	35171
717	20241119	092400	210553610	1927	1927	1927	1920	1591
718	20241119	092300	207498367	1920	1921	1925	1920	3538
719	20241119	092200	200701798	1923	1927	1927	1923	2681
720	20241119	092100	195542133	1927	1934	1934	1927	467
721	20241119	092000	194642154	1937	1937	1937	1937	0
722	20241119	091900	194642154	1937	1938	1938	1927	287
723	20241119	091800	194088974	1926	1925	1939	1925	2103
724	20241119	091700	190027251	1932	1921	1937	1921	5085
725	20241119	091600	180211466	1921	1921	1921	1920	3204
726	20241119	091500	174057259	1921	1921	1933	1920	213
727	20241119	091400	173648152	1933	1923	1933	1920	3431
728	20241119	091300	167053633	1923	1931	1931	1923	9568
729	20241119	091200	148611181	1931	1933	1939	1931	5162
730	20241119	091100	138635171	1933	1938	1939	1933	5458
731	20241119	091000	128068293	1940	1940	1940	1933	729
732	20241119	090900	126655955	1940	1927	1940	1925	8311
733	20241119	090800	110557423	1929	1910	1929	1910	11112
734	20241119	090700	89247371	1910	1908	1911	1908	3329
735	20241119	090600	82889947	1909	1901	1910	1888	5390
736	20241119	090500	72655606	1900	1900	1900	1885	10021
737	20241119	090400	53724481	1885	1885	1903	1880	3942
738	20241119	090300	46264148	1885	1891	1891	1881	5991
739	20241119	090200	34985046	1894	1890	1894	1885	667
740	20241119	090100	33723079	1885	1879	1896	1878	1974
741	20241119	090000	30012841	1879	1899	1900	1875	13388