KissMeData/002220/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	183600	41647160	1907	1907	1907	1907	964
3	20241114	183500	41647160	1907	1907	1907	1907	0
4	20241114	183400	41647160	1907	1907	1907	1907	0
5	20241114	183300	41647160	1907	1907	1907	1907	0
6	20241114	183200	41647160	1907	1907	1907	1907	0
7	20241114	183100	41647160	1907	1907	1907	1907	0
8	20241114	183000	41647160	1907	1907	1907	1907	0
9	20241114	182900	41647160	1907	1907	1907	1907	0
10	20241114	182800	41647160	1907	1907	1907	1907	0
11	20241114	182700	41647160	1907	1907	1907	1907	0
12	20241114	182600	41647160	1907	1907	1907	1907	0
13	20241114	182500	41647160	1907	1907	1907	1907	0
14	20241114	182400	41647160	1907	1907	1907	1907	0
15	20241114	182300	41647160	1907	1907	1907	1907	0
16	20241114	182200	41647160	1907	1907	1907	1907	0
17	20241114	182100	41647160	1907	1907	1907	1907	0
18	20241114	182000	41647160	1907	1907	1907	1907	0
19	20241114	181900	41647160	1907	1907	1907	1907	0
20	20241114	181800	41647160	1907	1907	1907	1907	0
21	20241114	181700	41647160	1907	1907	1907	1907	0
22	20241114	181600	41647160	1907	1907	1907	1907	0
23	20241114	181500	41647160	1907	1907	1907	1907	0
24	20241114	181400	41647160	1907	1907	1907	1907	0
25	20241114	181300	41647160	1907	1907	1907	1907	0
26	20241114	181200	41647160	1907	1907	1907	1907	0
27	20241114	181100	41647160	1907	1907	1907	1907	0
28	20241114	181000	41647160	1907	1907	1907	1907	0
29	20241114	180900	41647160	1907	1907	1907	1907	0
30	20241114	180800	41647160	1907	1907	1907	1907	0
31	20241114	180700	41647160	1907	1907	1907	1907	0
32	20241114	180600	41647160	1907	1907	1907	1907	964
33	20241114	180500	41647160	1907	1907	1907	1907	0
34	20241114	180400	41647160	1907	1907	1907	1907	0
35	20241114	180300	41647160	1907	1907	1907	1907	0
36	20241114	180200	41647160	1907	1907	1907	1907	0
37	20241114	180100	41647160	1907	1907	1907	1907	0
38	20241114	180000	41647160	1907	1907	1907	1907	0
39	20241114	175900	41647160	1907	1907	1907	1907	0
40	20241114	175800	41647160	1907	1907	1907	1907	0
41	20241114	175700	41647160	1907	1907	1907	1907	0
42	20241114	175600	41647160	1907	1907	1907	1907	0
43	20241114	175500	41647160	1907	1907	1907	1907	0
44	20241114	175400	41647160	1907	1907	1907	1907	0
45	20241114	175300	41647160	1907	1907	1907	1907	0
46	20241114	175200	41647160	1907	1907	1907	1907	0
47	20241114	175100	41647160	1907	1907	1907	1907	0
48	20241114	175000	41647160	1907	1907	1907	1907	0
49	20241114	174900	41647160	1907	1907	1907	1907	0
50	20241114	174800	41647160	1907	1907	1907	1907	0
51	20241114	174700	41647160	1907	1907	1907	1907	0
52	20241114	174600	41647160	1907	1907	1907	1907	0
53	20241114	174500	41647160	1907	1907	1907	1907	0
54	20241114	174400	41647160	1907	1907	1907	1907	0
55	20241114	174300	41647160	1907	1907	1907	1907	0
56	20241114	174200	41647160	1907	1907	1907	1907	0
57	20241114	174100	41647160	1907	1907	1907	1907	0
58	20241114	174000	41647160	1907	1907	1907	1907	0
59	20241114	173900	41647160	1907	1907	1907	1907	0
60	20241114	173800	41647160	1907	1907	1907	1907	0
61	20241114	173700	41647160	1907	1907	1907	1907	0
62	20241114	173600	41647160	1907	1907	1907	1907	964
63	20241114	173500	41647160	1907	1907	1907	1907	0
64	20241114	173400	41647160	1907	1907	1907	1907	0
65	20241114	173300	41647160	1907	1907	1907	1907	0
66	20241114	173200	41647160	1907	1907	1907	1907	0
67	20241114	173100	41647160	1907	1907	1907	1907	0
68	20241114	173000	41647160	1907	1907	1907	1907	0
69	20241114	172900	41647160	1907	1907	1907	1907	0
70	20241114	172800	41647160	1907	1907	1907	1907	0
71	20241114	172700	41647160	1907	1907	1907	1907	0
72	20241114	172600	41647160	1907	1907	1907	1907	0
73	20241114	172500	41647160	1907	1907	1907	1907	0
74	20241114	172400	41647160	1907	1907	1907	1907	0
75	20241114	172300	41647160	1907	1907	1907	1907	0
76	20241114	172200	41647160	1907	1907	1907	1907	0
77	20241114	172100	41647160	1907	1907	1907	1907	0
78	20241114	172000	41647160	1907	1907	1907	1907	0
79	20241114	171900	41647160	1907	1907	1907	1907	0
80	20241114	171800	41647160	1907	1907	1907	1907	0
81	20241114	171700	41647160	1907	1907	1907	1907	0
82	20241114	171600	41647160	1907	1907	1907	1907	0
83	20241114	171500	41647160	1907	1907	1907	1907	0
84	20241114	171400	41647160	1907	1907	1907	1907	0
85	20241114	171300	41647160	1907	1907	1907	1907	0
86	20241114	171200	41647160	1907	1907	1907	1907	0
87	20241114	171100	41647160	1907	1907	1907	1907	0
88	20241114	171000	41647160	1907	1907	1907	1907	0
89	20241114	170900	41647160	1907	1907	1907	1907	0
90	20241114	170800	41647160	1907	1907	1907	1907	0
91	20241114	170700	41647160	1907	1907	1907	1907	0
92	20241114	170600	41647160	1907	1907	1907	1907	964
93	20241114	170500	41647160	1907	1907	1907	1907	0
94	20241114	170400	41647160	1907	1907	1907	1907	0
95	20241114	170300	41647160	1907	1907	1907	1907	0
96	20241114	170200	41647160	1907	1907	1907	1907	0
97	20241114	170100	41647160	1907	1907	1907	1907	0
98	20241114	170000	41647160	1907	1907	1907	1907	0
99	20241114	165900	41647160	1907	1907	1907	1907	0
100	20241114	165800	41647160	1907	1907	1907	1907	0
101	20241114	165700	41647160	1907	1907	1907	1907	0
102	20241114	165600	41647160	1907	1907	1907	1907	0
103	20241114	165500	41647160	1907	1907	1907	1907	0
104	20241114	165400	41647160	1907	1907	1907	1907	0
105	20241114	165300	41647160	1907	1907	1907	1907	0
106	20241114	165200	41647160	1907	1907	1907	1907	0
107	20241114	165100	41647160	1907	1907	1907	1907	0
108	20241114	165000	41647160	1907	1907	1907	1907	0
109	20241114	164900	41647160	1907	1907	1907	1907	0
110	20241114	164800	41647160	1907	1907	1907	1907	0
111	20241114	164700	41647160	1907	1907	1907	1907	0
112	20241114	164600	41647160	1907	1907	1907	1907	0
113	20241114	164500	41647160	1907	1907	1907	1907	0
114	20241114	164400	41647160	1907	1907	1907	1907	0
115	20241114	164300	41647160	1907	1907	1907	1907	0
116	20241114	164200	41647160	1907	1907	1907	1907	0
117	20241114	164100	41647160	1907	1907	1907	1907	0
118	20241114	164000	41647160	1907	1907	1907	1907	0
119	20241114	163900	41647160	1907	1907	1907	1907	0
120	20241114	163800	41647160	1907	1907	1907	1907	0
121	20241114	163700	41647160	1907	1907	1907	1907	0
122	20241114	163600	41647160	1907	1907	1907	1907	964
123	20241114	163500	41647160	1907	1907	1907	1907	0
124	20241114	163400	41647160	1907	1907	1907	1907	0
125	20241114	163300	41647160	1907	1907	1907	1907	0
126	20241114	163200	41647160	1907	1907	1907	1907	0
127	20241114	163100	41647160	1907	1907	1907	1907	0
128	20241114	163000	41647160	1907	1907	1907	1907	964
129	20241114	162900	39808812	1916	1916	1916	1916	0
130	20241114	162800	39808812	1916	1916	1916	1916	0
131	20241114	162700	39808812	1916	1916	1916	1916	0
132	20241114	162600	39808812	1916	1916	1916	1916	0
133	20241114	162500	39808812	1916	1916	1916	1916	0
134	20241114	162400	39808812	1916	1916	1916	1916	0
135	20241114	162300	39808812	1916	1916	1916	1916	0
136	20241114	162200	39808812	1916	1916	1916	1916	0
137	20241114	162100	39808812	1916	1916	1916	1916	0
138	20241114	162000	39808812	1916	1916	1916	1916	0
139	20241114	161900	39808812	1916	1916	1916	1916	0
140	20241114	161800	39808812	1916	1916	1916	1916	0
141	20241114	161700	39808812	1916	1916	1916	1916	0
142	20241114	161600	39808812	1916	1916	1916	1916	0
143	20241114	161500	39808812	1916	1916	1916	1916	0
144	20241114	161400	39808812	1916	1916	1916	1916	0
145	20241114	161300	39808812	1916	1916	1916	1916	0
146	20241114	161200	39808812	1916	1916	1916	1916	0
147	20241114	161100	39808812	1916	1930	1930	1916	2
148	20241114	161000	39804966	1917	1917	1917	1917	10
149	20241114	160900	39785796	1917	1917	1917	1917	0
150	20241114	160800	39785796	1917	1917	1917	1917	0
151	20241114	160700	39785796	1917	1917	1917	1917	0
152	20241114	160600	39785796	1917	1917	1917	1917	0
153	20241114	160500	39785796	1917	1917	1917	1917	0
154	20241114	160400	39785796	1917	1917	1917	1917	5
155	20241114	160300	39776211	1925	1925	1925	1925	51
156	20241114	160200	39678036	1932	1932	1932	1932	0
157	20241114	160100	39678036	1932	1932	1932	1932	0
158	20241114	160000	39678036	1932	1932	1932	1932	0
159	20241114	155900	39678036	1932	1932	1932	1932	0
160	20241114	155800	39678036	1932	1932	1932	1932	0
161	20241114	155700	39678036	1932	1932	1932	1932	0
162	20241114	155600	39678036	1932	1932	1932	1932	0
163	20241114	155500	39678036	1932	1932	1932	1932	0
164	20241114	155400	39678036	1932	1932	1932	1932	0
165	20241114	155300	39678036	1932	1932	1932	1932	0
166	20241114	155200	39678036	1932	1932	1932	1932	0
167	20241114	155100	39678036	1932	1932	1932	1932	0
168	20241114	155000	39678036	1932	1932	1932	1932	0
169	20241114	154900	39678036	1932	1932	1932	1932	0
170	20241114	154800	39678036	1932	1932	1932	1932	0
171	20241114	154700	39678036	1932	1932	1932	1932	0
172	20241114	154600	39678036	1932	1932	1932	1932	0
173	20241114	154500	39678036	1932	1932	1932	1932	0
174	20241114	154400	39678036	1932	1932	1932	1932	0
175	20241114	154300	39678036	1932	1932	1932	1932	0
176	20241114	154200	39678036	1932	1932	1932	1932	6
177	20241114	154100	39666444	1932	1932	1932	1932	10
178	20241114	154000	39647124	1932	1932	1932	1932	0
179	20241114	153900	39647124	1932	1932	1932	1932	0
180	20241114	153800	39647124	1932	1932	1932	1932	0
181	20241114	153700	39647124	1932	1932	1932	1932	10
182	20241114	153600	39627804	1932	1932	1932	1932	20
183	20241114	153500	39589164	1932	1932	1932	1932	0
184	20241114	153400	39589164	1932	1932	1932	1932	0
185	20241114	153300	39589164	1932	1932	1932	1932	1
186	20241114	153200	39587232	1925	1925	1925	1925	0
187	20241114	153100	39587232	1925	1925	1925	1925	0
188	20241114	153000	39587232	1925	1925	1925	1925	10
189	20241114	152900	39567982	1925	1925	1925	1925	0
190	20241114	152800	39567982	1925	1925	1925	1925	0
191	20241114	152700	39567982	1925	1925	1925	1925	0
192	20241114	152600	39567982	1925	1925	1925	1925	0
193	20241114	152500	39567982	1925	1925	1925	1925	0
194	20241114	152400	39567982	1925	1931	1931	1925	2
195	20241114	152300	39564126	1925	1925	1925	1925	0
196	20241114	152200	39564126	1925	1925	1925	1925	0
197	20241114	152100	39564126	1925	1925	1925	1925	2
198	20241114	152000	39560276	1925	1924	1925	1924	2
199	20241114	151900	39556427	1921	1921	1921	1921	0
200	20241114	151800	39556427	1921	1921	1921	1921	0
201	20241114	151700	39556427	1921	1921	1921	1921	0
202	20241114	151600	39556427	1921	1921	1921	1921	0
203	20241114	151500	39556427	1921	1921	1921	1921	0
204	20241114	151400	39556427	1921	1921	1921	1921	0
205	20241114	151300	39556427	1921	1921	1921	1921	0
206	20241114	151200	39556427	1921	1921	1921	1921	0
207	20241114	151100	39556427	1921	1921	1921	1921	0
208	20241114	151000	39556427	1921	1921	1921	1921	79
209	20241114	150900	39404668	1921	1921	1921	1921	0
210	20241114	150800	39404668	1921	1921	1921	1921	0
211	20241114	150700	39404668	1921	1921	1921	1921	0
212	20241114	150600	39404668	1921	1921	1921	1921	0
213	20241114	150500	39404668	1921	1921	1921	1921	0
214	20241114	150400	39404668	1921	1921	1921	1921	0
215	20241114	150300	39404668	1921	1921	1921	1921	0
216	20241114	150200	39404668	1921	1921	1921	1921	0
217	20241114	150100	39404668	1921	1921	1921	1921	0
218	20241114	150000	39404668	1921	1921	1921	1921	0
219	20241114	145900	39404668	1921	1921	1921	1921	0
220	20241114	145800	39404668	1921	1921	1921	1921	0
221	20241114	145700	39404668	1921	1921	1921	1921	0
222	20241114	145600	39404668	1921	1920	1921	1920	199
223	20241114	145500	39022406	1920	1920	1920	1920	1
224	20241114	145400	39020486	1918	1918	1918	1918	0
225	20241114	145300	39020486	1918	1918	1918	1918	0
226	20241114	145200	39020486	1918	1920	1920	1918	2
227	20241114	145100	39016648	1921	1921	1921	1921	0
228	20241114	145000	39016648	1921	1921	1921	1921	0
229	20241114	144900	39016648	1921	1921	1921	1921	0
230	20241114	144800	39016648	1921	1921	1921	1921	0
231	20241114	144700	39016648	1921	1921	1921	1921	0
232	20241114	144600	39016648	1921	1921	1921	1921	0
233	20241114	144500	39016648	1921	1921	1921	1921	0
234	20241114	144400	39016648	1921	1921	1921	1921	0
235	20241114	144300	39016648	1921	1921	1921	1921	0
236	20241114	144200	39016648	1921	1921	1921	1921	0
237	20241114	144100	39016648	1921	1921	1921	1921	0
238	20241114	144000	39016648	1921	1921	1921	1921	0
239	20241114	143900	39016648	1921	1921	1921	1921	0
240	20241114	143800	39016648	1921	1921	1921	1921	0
241	20241114	143700	39016648	1921	1921	1921	1921	0
242	20241114	143600	39016648	1921	1921	1921	1921	0
243	20241114	143500	39016648	1921	1921	1921	1921	0
244	20241114	143400	39016648	1921	1921	1921	1921	0
245	20241114	143300	39016648	1921	1921	1921	1921	58
246	20241114	143200	38905230	1917	1917	1917	1917	0
247	20241114	143100	38905230	1917	1917	1917	1917	0
248	20241114	143000	38905230	1917	1917	1917	1917	0
249	20241114	142900	38905230	1917	1917	1917	1917	0
250	20241114	142800	38905230	1917	1917	1917	1917	0
251	20241114	142700	38905230	1917	1917	1917	1917	0
252	20241114	142600	38905230	1917	1925	1925	1917	2
253	20241114	142500	38901388	1925	1925	1925	1925	0
254	20241114	142400	38901388	1925	1925	1925	1925	0
255	20241114	142300	38901388	1925	1925	1925	1925	2
256	20241114	142200	38897538	1925	1925	1925	1925	0
257	20241114	142100	38897538	1925	1925	1925	1925	0
258	20241114	142000	38897538	1925	1925	1925	1925	0
259	20241114	141900	38897538	1925	1925	1925	1925	0
260	20241114	141800	38897538	1925	1925	1925	1925	0
261	20241114	141700	38897538	1925	1925	1925	1925	0
262	20241114	141600	38897538	1925	1925	1925	1925	0
263	20241114	141500	38897538	1925	1925	1925	1925	1
264	20241114	141400	38895613	1925	1925	1925	1925	0
265	20241114	141300	38895613	1925	1925	1925	1925	0
266	20241114	141200	38895613	1925	1925	1925	1925	0
267	20241114	141100	38895613	1925	1925	1925	1925	0
268	20241114	141000	38895613	1925	1925	1925	1925	0
269	20241114	140900	38895613	1925	1925	1925	1925	0
270	20241114	140800	38895613	1925	1925	1925	1925	0
271	20241114	140700	38895613	1925	1925	1925	1925	0
272	20241114	140600	38895613	1925	1925	1925	1925	0
273	20241114	140500	38895613	1925	1925	1925	1925	0
274	20241114	140400	38895613	1925	1925	1925	1925	0
275	20241114	140300	38895613	1925	1925	1925	1925	0
276	20241114	140200	38895613	1925	1925	1925	1925	0
277	20241114	140100	38895613	1925	1925	1925	1925	0
278	20241114	140000	38895613	1925	1925	1925	1925	0
279	20241114	135900	38895613	1925	1925	1925	1925	0
280	20241114	135800	38895613	1925	1925	1925	1925	0
281	20241114	135700	38895613	1925	1925	1925	1925	0
282	20241114	135600	38895613	1925	1925	1925	1925	0
283	20241114	135500	38895613	1925	1925	1925	1925	0
284	20241114	135400	38895613	1925	1925	1925	1925	0
285	20241114	135300	38895613	1925	1925	1925	1925	0
286	20241114	135200	38895613	1925	1925	1925	1925	0
287	20241114	135100	38895613	1925	1925	1925	1925	0
288	20241114	135000	38895613	1925	1925	1925	1925	1
289	20241114	134900	38893688	1913	1913	1913	1913	0
290	20241114	134800	38893688	1913	1913	1913	1913	0
291	20241114	134700	38893688	1913	1913	1913	1913	0
292	20241114	134600	38893688	1913	1913	1913	1913	0
293	20241114	134500	38893688	1913	1913	1913	1913	0
294	20241114	134400	38893688	1913	1913	1913	1913	0
295	20241114	134300	38893688	1913	1913	1913	1913	19
296	20241114	134200	38857341	1910	1920	1920	1910	287
297	20241114	134100	38307950	1925	1925	1925	1925	0
298	20241114	134000	38307950	1925	1925	1925	1925	0
299	20241114	133900	38307950	1925	1925	1925	1925	0
300	20241114	133800	38307950	1925	1925	1925	1925	0
301	20241114	133700	38307950	1925	1925	1925	1925	0
302	20241114	133600	38307950	1925	1925	1925	1925	0
303	20241114	133500	38307950	1925	1925	1925	1925	0
304	20241114	133400	38307950	1925	1925	1925	1925	0
305	20241114	133300	38307950	1925	1925	1925	1925	0
306	20241114	133200	38307950	1925	1925	1925	1925	0
307	20241114	133100	38307950	1925	1925	1925	1925	0
308	20241114	133000	38307950	1925	1925	1925	1925	0
309	20241114	132900	38307950	1925	1925	1925	1925	0
310	20241114	132800	38307950	1925	1925	1925	1925	13
311	20241114	132700	38282925	1921	1921	1921	1921	11
312	20241114	132600	38261794	1921	1921	1921	1921	58
313	20241114	132500	38150376	1937	1937	1937	1937	0
314	20241114	132400	38150376	1937	1937	1937	1937	0
315	20241114	132300	38150376	1937	1937	1937	1937	0
316	20241114	132200	38150376	1937	1937	1937	1937	0
317	20241114	132100	38150376	1937	1937	1937	1937	0
318	20241114	132000	38150376	1937	1937	1937	1937	0
319	20241114	131900	38150376	1937	1937	1937	1937	86
320	20241114	131800	37983794	1937	1929	1937	1929	289
321	20241114	131700	37425717	1918	1918	1918	1918	0
322	20241114	131600	37425717	1918	1918	1918	1918	0
323	20241114	131500	37425717	1918	1918	1918	1918	0
324	20241114	131400	37425717	1918	1918	1918	1918	121
325	20241114	131300	37193639	1918	1918	1918	1918	0
326	20241114	131200	37193639	1918	1918	1918	1918	0
327	20241114	131100	37193639	1918	1918	1918	1918	0
328	20241114	131000	37193639	1918	1918	1918	1918	0
329	20241114	130900	37193639	1918	1918	1918	1918	0
330	20241114	130800	37193639	1918	1918	1918	1918	0
331	20241114	130700	37193639	1918	1918	1918	1918	0
332	20241114	130600	37193639	1918	1918	1918	1918	0
333	20241114	130500	37193639	1918	1918	1918	1918	0
334	20241114	130400	37193639	1918	1918	1918	1918	0
335	20241114	130300	37193639	1918	1918	1918	1918	0
336	20241114	130200	37193639	1918	1918	1918	1918	0
337	20241114	130100	37193639	1918	1918	1918	1918	0
338	20241114	130000	37193639	1918	1918	1918	1918	0
339	20241114	125900	37193639	1918	1918	1918	1918	0
340	20241114	125800	37193639	1918	1918	1918	1918	0
341	20241114	125700	37193639	1918	1918	1918	1918	481
342	20241114	125600	36271081	1918	1918	1918	1918	0
343	20241114	125500	36271081	1918	1918	1918	1918	0
344	20241114	125400	36271081	1918	1918	1918	1918	0
345	20241114	125300	36271081	1918	1918	1918	1918	0
346	20241114	125200	36271081	1918	1918	1918	1918	0
347	20241114	125100	36271081	1918	1918	1918	1918	0
348	20241114	125000	36271081	1918	1918	1918	1918	119
349	20241114	124900	36042839	1918	1918	1918	1918	0
350	20241114	124800	36042839	1918	1918	1918	1918	0
351	20241114	124700	36042839	1918	1918	1918	1918	0
352	20241114	124600	36042839	1918	1918	1918	1918	0
353	20241114	124500	36042839	1918	1918	1918	1918	1
354	20241114	124400	36040921	1930	1930	1930	1930	0
355	20241114	124300	36040921	1930	1930	1930	1930	0
356	20241114	124200	36040921	1930	1930	1930	1930	0
357	20241114	124100	36040921	1930	1930	1930	1930	0
358	20241114	124000	36040921	1930	1930	1930	1930	1
359	20241114	123900	36038991	1930	1930	1930	1930	1
360	20241114	123800	36037061	1930	1930	1930	1930	0
361	20241114	123700	36037061	1930	1930	1930	1930	0
362	20241114	123600	36037061	1930	1930	1930	1930	0
363	20241114	123500	36037061	1930	1930	1930	1930	0
364	20241114	123400	36037061	1930	1930	1930	1930	0
365	20241114	123300	36037061	1930	1930	1930	1930	0
366	20241114	123200	36037061	1930	1930	1930	1930	0
367	20241114	123100	36037061	1930	1930	1930	1930	0
368	20241114	123000	36037061	1930	1930	1930	1930	1
369	20241114	122900	36035131	1930	1927	1930	1918	7
370	20241114	122800	36021643	1918	1918	1918	1918	0
371	20241114	122700	36021643	1918	1918	1918	1918	0
372	20241114	122600	36021643	1918	1918	1918	1918	0
373	20241114	122500	36021643	1918	1918	1918	1918	0
374	20241114	122400	36021643	1918	1918	1918	1918	0
375	20241114	122300	36021643	1918	1918	1918	1918	0
376	20241114	122200	36021643	1918	1918	1918	1918	0
377	20241114	122100	36021643	1918	1918	1918	1918	1
378	20241114	122000	36019725	1926	1926	1926	1926	0
379	20241114	121900	36019725	1926	1926	1926	1926	0
380	20241114	121800	36019725	1926	1926	1926	1926	0
381	20241114	121700	36019725	1926	1926	1926	1926	0
382	20241114	121600	36019725	1926	1926	1926	1926	0
383	20241114	121500	36019725	1926	1926	1926	1926	0
384	20241114	121400	36019725	1926	1926	1926	1926	0
385	20241114	121300	36019725	1926	1926	1926	1926	0
386	20241114	121200	36019725	1926	1926	1926	1926	0
387	20241114	121100	36019725	1926	1926	1926	1926	0
388	20241114	121000	36019725	1926	1926	1926	1926	0
389	20241114	120900	36019725	1926	1926	1926	1926	0
390	20241114	120800	36019725	1926	1926	1926	1926	0
391	20241114	120700	36019725	1926	1926	1926	1926	59
392	20241114	120600	35906091	1919	1919	1919	1919	0
393	20241114	120500	35906091	1919	1919	1919	1919	0
394	20241114	120400	35906091	1919	1919	1919	1919	1760
395	20241114	120300	32528651	1913	1913	1913	1913	0
396	20241114	120200	32528651	1913	1913	1913	1913	0
397	20241114	120100	32528651	1913	1913	1913	1913	0
398	20241114	120000	32528651	1913	1913	1913	1913	1
399	20241114	115900	32526738	1919	1919	1919	1919	1
400	20241114	115800	32524819	1913	1913	1913	1913	0
401	20241114	115700	32524819	1913	1913	1913	1913	0
402	20241114	115600	32524819	1913	1913	1913	1913	0
403	20241114	115500	32524819	1913	1913	1913	1913	0
404	20241114	115400	32524819	1913	1913	1913	1913	0
405	20241114	115300	32524819	1913	1918	1918	1913	500
406	20241114	115200	31568275	1919	1919	1919	1919	0
407	20241114	115100	31568275	1919	1919	1919	1919	0
408	20241114	115000	31568275	1919	1919	1919	1919	0
409	20241114	114900	31568275	1919	1919	1919	1919	0
410	20241114	114800	31568275	1919	1919	1919	1919	0
411	20241114	114700	31568275	1919	1919	1919	1919	0
412	20241114	114600	31568275	1919	1919	1919	1919	0
413	20241114	114500	31568275	1919	1919	1919	1919	0
414	20241114	114400	31568275	1919	1919	1919	1919	58
415	20241114	114300	31456973	1923	1923	1923	1923	0
416	20241114	114200	31456973	1923	1923	1923	1923	0
417	20241114	114100	31456973	1923	1923	1923	1923	0
418	20241114	114000	31456973	1923	1923	1923	1923	0
419	20241114	113900	31456973	1923	1923	1923	1923	0
420	20241114	113800	31456973	1923	1923	1923	1923	0
421	20241114	113700	31456973	1923	1923	1923	1923	0
422	20241114	113600	31456973	1923	1923	1923	1923	0
423	20241114	113500	31456973	1923	1923	1923	1923	0
424	20241114	113400	31456973	1923	1923	1923	1923	0
425	20241114	113300	31456973	1923	1923	1923	1923	0
426	20241114	113200	31456973	1923	1923	1923	1923	0
427	20241114	113100	31456973	1923	1923	1923	1923	1
428	20241114	113000	31455050	1925	1925	1925	1925	0
429	20241114	112900	31455050	1925	1925	1925	1925	0
430	20241114	112800	31455050	1925	1925	1925	1925	0
431	20241114	112700	31455050	1925	1925	1925	1925	0
432	20241114	112600	31455050	1925	1926	1926	1925	23
433	20241114	112500	31410767	1936	1936	1936	1936	0
434	20241114	112400	31410767	1936	1936	1936	1936	0
435	20241114	112300	31410767	1936	1936	1936	1936	0
436	20241114	112200	31410767	1936	1936	1936	1936	0
437	20241114	112100	31410767	1936	1936	1936	1936	0
438	20241114	112000	31410767	1936	1936	1936	1936	0
439	20241114	111900	31410767	1936	1936	1936	1936	0
440	20241114	111800	31410767	1936	1936	1936	1936	0
441	20241114	111700	31410767	1936	1936	1936	1936	0
442	20241114	111600	31410767	1936	1936	1936	1936	0
443	20241114	111500	31410767	1936	1936	1936	1936	0
444	20241114	111400	31410767	1936	1936	1936	1936	0
445	20241114	111300	31410767	1936	1936	1936	1936	0
446	20241114	111200	31410767	1936	1936	1936	1936	0
447	20241114	111100	31410767	1936	1936	1936	1936	0
448	20241114	111000	31410767	1936	1936	1936	1936	0
449	20241114	110900	31410767	1936	1936	1936	1936	0
450	20241114	110800	31410767	1936	1936	1936	1936	0
451	20241114	110700	31410767	1936	1936	1936	1936	0
452	20241114	110600	31410767	1936	1936	1936	1936	0
453	20241114	110500	31410767	1936	1936	1936	1936	0
454	20241114	110400	31410767	1936	1936	1936	1936	0
455	20241114	110300	31410767	1936	1936	1936	1936	0
456	20241114	110200	31410767	1936	1936	1936	1936	9
457	20241114	110100	31393343	1925	1925	1925	1925	0
458	20241114	110000	31393343	1925	1925	1925	1925	0
459	20241114	105900	31393343	1925	1925	1925	1925	58
460	20241114	105800	31281693	1938	1938	1938	1938	0
461	20241114	105700	31281693	1938	1938	1938	1938	0
462	20241114	105600	31281693	1938	1938	1938	1938	0
463	20241114	105500	31281693	1938	1938	1938	1938	0
464	20241114	105400	31281693	1938	1938	1938	1938	0
465	20241114	105300	31281693	1938	1938	1938	1938	0
466	20241114	105200	31281693	1938	1938	1938	1938	0
467	20241114	105100	31281693	1938	1938	1938	1938	0
468	20241114	105000	31281693	1938	1938	1938	1938	0
469	20241114	104900	31281693	1938	1938	1938	1938	0
470	20241114	104800	31281693	1938	1938	1938	1938	0
471	20241114	104700	31281693	1938	1937	1938	1937	500
472	20241114	104600	30312694	1916	1916	1916	1916	0
473	20241114	104500	30312694	1916	1916	1916	1916	0
474	20241114	104400	30312694	1916	1916	1916	1916	0
475	20241114	104300	30312694	1916	1916	1916	1916	0
476	20241114	104200	30312694	1916	1916	1916	1916	0
477	20241114	104100	30312694	1916	1916	1916	1916	0
478	20241114	104000	30312694	1916	1920	1940	1916	601
479	20241114	103900	29152260	1920	1920	1920	1920	0
480	20241114	103800	29152260	1920	1920	1920	1920	100
481	20241114	103700	28960260	1912	1912	1912	1912	0
482	20241114	103600	28960260	1912	1912	1912	1912	10
483	20241114	103500	28941140	1920	1920	1920	1920	0
484	20241114	103400	28941140	1920	1920	1920	1920	0
485	20241114	103300	28941140	1920	1920	1920	1920	0
486	20241114	103200	28941140	1920	1917	1920	1917	10
487	20241114	103100	28921948	1912	1912	1912	1912	0
488	20241114	103000	28921948	1912	1912	1912	1912	10
489	20241114	102900	28902828	1911	1911	1911	1911	0
490	20241114	102800	28902828	1911	1911	1911	1911	0
491	20241114	102700	28902828	1911	1911	1911	1911	0
492	20241114	102600	28902828	1911	1920	1920	1911	1000
493	20241114	102500	26986515	1920	1920	1920	1920	0
494	20241114	102400	26986515	1920	1920	1920	1920	0
495	20241114	102300	26986515	1920	1920	1920	1920	1
496	20241114	102200	26984595	1919	1919	1919	1919	0
497	20241114	102100	26984595	1919	1919	1919	1919	1
498	20241114	102000	26982676	1918	1918	1918	1918	0
499	20241114	101900	26982676	1918	1917	1918	1917	92
500	20241114	101800	26806230	1915	1915	1915	1915	0
501	20241114	101700	26806230	1915	1915	1915	1915	0
502	20241114	101600	26806230	1915	1914	1915	1914	135
503	20241114	101500	26547802	1915	1915	1915	1915	0
504	20241114	101400	26547802	1915	1915	1915	1915	50
505	20241114	101300	26452052	1915	1915	1915	1915	0
506	20241114	101200	26452052	1915	1914	1915	1914	689
507	20241114	101100	25132627	1911	1913	1913	1911	525
508	20241114	101000	24129349	1917	1917	1917	1917	104
509	20241114	100900	23929981	1913	1913	1913	1913	10
510	20241114	100800	23910851	1912	1912	1912	1912	76
511	20241114	100700	23765539	1911	1910	1911	1902	3324
512	20241114	100600	17442978	1912	1916	1916	1912	31
513	20241114	100500	17383682	1917	1917	1917	1917	0
514	20241114	100400	17383682	1917	1917	1917	1917	0
515	20241114	100300	17383682	1917	1917	1917	1917	3
516	20241114	100200	17377931	1917	1917	1917	1917	4
517	20241114	100100	17370263	1918	1918	1918	1918	5
518	20241114	100000	17360673	1902	1890	1930	1890	9183