KissMeData/095190/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	200100	134972194	1931	1931	1931	1931	1747
3	20241119	200000	134972194	1931	1931	1931	1931	0
4	20241119	195900	134972194	1931	1931	1931	1931	0
5	20241119	195800	134972194	1931	1931	1931	1931	0
6	20241119	195700	134972194	1931	1931	1931	1931	0
7	20241119	195600	134972194	1931	1931	1931	1931	0
8	20241119	195500	134972194	1931	1931	1931	1931	0
9	20241119	195400	134972194	1931	1931	1931	1931	0
10	20241119	195300	134972194	1931	1931	1931	1931	0
11	20241119	195200	134972194	1931	1931	1931	1931	0
12	20241119	195100	134972194	1931	1931	1931	1931	0
13	20241119	195000	134972194	1931	1931	1931	1931	0
14	20241119	194900	134972194	1931	1931	1931	1931	0
15	20241119	194800	134972194	1931	1931	1931	1931	0
16	20241119	194700	134972194	1931	1931	1931	1931	0
17	20241119	194600	134972194	1931	1931	1931	1931	0
18	20241119	194500	134972194	1931	1931	1931	1931	0
19	20241119	194400	134972194	1931	1931	1931	1931	0
20	20241119	194300	134972194	1931	1931	1931	1931	0
21	20241119	194200	134972194	1931	1931	1931	1931	0
22	20241119	194100	134972194	1931	1931	1931	1931	0
23	20241119	194000	134972194	1931	1931	1931	1931	0
24	20241119	193900	134972194	1931	1931	1931	1931	0
25	20241119	193800	134972194	1931	1931	1931	1931	0
26	20241119	193700	134972194	1931	1931	1931	1931	0
27	20241119	193600	134972194	1931	1931	1931	1931	0
28	20241119	193500	134972194	1931	1931	1931	1931	0
29	20241119	193400	134972194	1931	1931	1931	1931	0
30	20241119	193300	134972194	1931	1931	1931	1931	0
31	20241119	193200	134972194	1931	1931	1931	1931	0
32	20241119	193100	134972194	1931	1931	1931	1931	1747
33	20241119	193000	134972194	1931	1931	1931	1931	0
34	20241119	192900	134972194	1931	1931	1931	1931	0
35	20241119	192800	134972194	1931	1931	1931	1931	0
36	20241119	192700	134972194	1931	1931	1931	1931	0
37	20241119	192600	134972194	1931	1931	1931	1931	0
38	20241119	192500	134972194	1931	1931	1931	1931	0
39	20241119	192400	134972194	1931	1931	1931	1931	0
40	20241119	192300	134972194	1931	1931	1931	1931	0
41	20241119	192200	134972194	1931	1931	1931	1931	0
42	20241119	192100	134972194	1931	1931	1931	1931	0
43	20241119	192000	134972194	1931	1931	1931	1931	0
44	20241119	191900	134972194	1931	1931	1931	1931	0
45	20241119	191800	134972194	1931	1931	1931	1931	0
46	20241119	191700	134972194	1931	1931	1931	1931	0
47	20241119	191600	134972194	1931	1931	1931	1931	0
48	20241119	191500	134972194	1931	1931	1931	1931	0
49	20241119	191400	134972194	1931	1931	1931	1931	0
50	20241119	191300	134972194	1931	1931	1931	1931	0
51	20241119	191200	134972194	1931	1931	1931	1931	0
52	20241119	191100	134972194	1931	1931	1931	1931	0
53	20241119	191000	134972194	1931	1931	1931	1931	0
54	20241119	190900	134972194	1931	1931	1931	1931	0
55	20241119	190800	134972194	1931	1931	1931	1931	0
56	20241119	190700	134972194	1931	1931	1931	1931	0
57	20241119	190600	134972194	1931	1931	1931	1931	0
58	20241119	190500	134972194	1931	1931	1931	1931	0
59	20241119	190400	134972194	1931	1931	1931	1931	0
60	20241119	190300	134972194	1931	1931	1931	1931	0
61	20241119	190200	134972194	1931	1931	1931	1931	0
62	20241119	190100	134972194	1931	1931	1931	1931	1747
63	20241119	190000	134972194	1931	1931	1931	1931	0
64	20241119	185900	134972194	1931	1931	1931	1931	0
65	20241119	185800	134972194	1931	1931	1931	1931	0
66	20241119	185700	134972194	1931	1931	1931	1931	0
67	20241119	185600	134972194	1931	1931	1931	1931	0
68	20241119	185500	134972194	1931	1931	1931	1931	0
69	20241119	185400	134972194	1931	1931	1931	1931	0
70	20241119	185300	134972194	1931	1931	1931	1931	0
71	20241119	185200	134972194	1931	1931	1931	1931	0
72	20241119	185100	134972194	1931	1931	1931	1931	0
73	20241119	185000	134972194	1931	1931	1931	1931	0
74	20241119	184900	134972194	1931	1931	1931	1931	0
75	20241119	184800	134972194	1931	1931	1931	1931	0
76	20241119	184700	134972194	1931	1931	1931	1931	0
77	20241119	184600	134972194	1931	1931	1931	1931	0
78	20241119	184500	134972194	1931	1931	1931	1931	0
79	20241119	184400	134972194	1931	1931	1931	1931	0
80	20241119	184300	134972194	1931	1931	1931	1931	0
81	20241119	184200	134972194	1931	1931	1931	1931	0
82	20241119	184100	134972194	1931	1931	1931	1931	0
83	20241119	184000	134972194	1931	1931	1931	1931	0
84	20241119	183900	134972194	1931	1931	1931	1931	0
85	20241119	183800	134972194	1931	1931	1931	1931	0
86	20241119	183700	134972194	1931	1931	1931	1931	0
87	20241119	183600	134972194	1931	1931	1931	1931	0
88	20241119	183500	134972194	1931	1931	1931	1931	0
89	20241119	183400	134972194	1931	1931	1931	1931	0
90	20241119	183300	134972194	1931	1931	1931	1931	0
91	20241119	183200	134972194	1931	1931	1931	1931	0
92	20241119	183100	134972194	1931	1931	1931	1931	1747
93	20241119	183000	134972194	1931	1931	1931	1931	0
94	20241119	182900	134972194	1931	1931	1931	1931	0
95	20241119	182800	134972194	1931	1931	1931	1931	0
96	20241119	182700	134972194	1931	1931	1931	1931	0
97	20241119	182600	134972194	1931	1931	1931	1931	0
98	20241119	182500	134972194	1931	1931	1931	1931	0
99	20241119	182400	134972194	1931	1931	1931	1931	0
100	20241119	182300	134972194	1931	1931	1931	1931	0
101	20241119	182200	134972194	1931	1931	1931	1931	0
102	20241119	182100	134972194	1931	1931	1931	1931	0
103	20241119	182000	134972194	1931	1931	1931	1931	0
104	20241119	181900	134972194	1931	1931	1931	1931	0
105	20241119	181800	134972194	1931	1931	1931	1931	0
106	20241119	181700	134972194	1931	1931	1931	1931	0
107	20241119	181600	134972194	1931	1931	1931	1931	0
108	20241119	181500	134972194	1931	1931	1931	1931	0
109	20241119	181400	134972194	1931	1931	1931	1931	0
110	20241119	181300	134972194	1931	1931	1931	1931	0
111	20241119	181200	134972194	1931	1931	1931	1931	0
112	20241119	181100	134972194	1931	1931	1931	1931	0
113	20241119	181000	134972194	1931	1931	1931	1931	0
114	20241119	180900	134972194	1931	1931	1931	1931	0
115	20241119	180800	134972194	1931	1931	1931	1931	0
116	20241119	180700	134972194	1931	1931	1931	1931	0
117	20241119	180600	134972194	1931	1931	1931	1931	0
118	20241119	180500	134972194	1931	1931	1931	1931	0
119	20241119	180400	134972194	1931	1931	1931	1931	0
120	20241119	180300	134972194	1931	1931	1931	1931	0
121	20241119	180200	134972194	1931	1931	1931	1931	0
122	20241119	180100	134972194	1931	1931	1931	1931	1747
123	20241119	180000	134972194	1931	1931	1931	1931	0
124	20241119	175900	134972194	1931	1931	1931	1931	0
125	20241119	175800	134972194	1931	1931	1931	1931	0
126	20241119	175700	134972194	1931	1931	1931	1931	0
127	20241119	175600	134972194	1931	1931	1931	1931	0
128	20241119	175500	134972194	1931	1931	1931	1931	0
129	20241119	175400	134972194	1931	1931	1931	1931	0
130	20241119	175300	134972194	1931	1931	1931	1931	0
131	20241119	175200	134972194	1931	1931	1931	1931	0
132	20241119	175100	134972194	1931	1931	1931	1931	0
133	20241119	175000	134972194	1931	1931	1931	1931	0
134	20241119	174900	134972194	1931	1931	1931	1931	0
135	20241119	174800	134972194	1931	1931	1931	1931	0
136	20241119	174700	134972194	1931	1931	1931	1931	0
137	20241119	174600	134972194	1931	1931	1931	1931	0
138	20241119	174500	134972194	1931	1931	1931	1931	0
139	20241119	174400	134972194	1931	1931	1931	1931	0
140	20241119	174300	134972194	1931	1931	1931	1931	0
141	20241119	174200	134972194	1931	1931	1931	1931	0
142	20241119	174100	134972194	1931	1931	1931	1931	0
143	20241119	174000	134972194	1931	1931	1931	1931	0
144	20241119	173900	134972194	1931	1931	1931	1931	0
145	20241119	173800	134972194	1931	1931	1931	1931	0
146	20241119	173700	134972194	1931	1931	1931	1931	0
147	20241119	173600	134972194	1931	1931	1931	1931	0
148	20241119	173500	134972194	1931	1931	1931	1931	0
149	20241119	173400	134972194	1931	1931	1931	1931	0
150	20241119	173300	134972194	1931	1931	1931	1931	0
151	20241119	173200	134972194	1931	1931	1931	1931	0
152	20241119	173100	134972194	1931	1931	1931	1931	1747
153	20241119	173000	134972194	1931	1931	1931	1931	0
154	20241119	172900	134972194	1931	1931	1931	1931	0
155	20241119	172800	134972194	1931	1931	1931	1931	0
156	20241119	172700	134972194	1931	1931	1931	1931	0
157	20241119	172600	134972194	1931	1931	1931	1931	0
158	20241119	172500	134972194	1931	1931	1931	1931	0
159	20241119	172400	134972194	1931	1931	1931	1931	0
160	20241119	172300	134972194	1931	1931	1931	1931	0
161	20241119	172200	134972194	1931	1931	1931	1931	0
162	20241119	172100	134972194	1931	1931	1931	1931	0
163	20241119	172000	134972194	1931	1931	1931	1931	0
164	20241119	171900	134972194	1931	1931	1931	1931	0
165	20241119	171800	134972194	1931	1931	1931	1931	0
166	20241119	171700	134972194	1931	1931	1931	1931	0
167	20241119	171600	134972194	1931	1931	1931	1931	0
168	20241119	171500	134972194	1931	1931	1931	1931	0
169	20241119	171400	134972194	1931	1931	1931	1931	0
170	20241119	171300	134972194	1931	1931	1931	1931	0
171	20241119	171200	134972194	1931	1931	1931	1931	0
172	20241119	171100	134972194	1931	1931	1931	1931	0
173	20241119	171000	134972194	1931	1931	1931	1931	0
174	20241119	170900	134972194	1931	1931	1931	1931	0
175	20241119	170800	134972194	1931	1931	1931	1931	0
176	20241119	170700	134972194	1931	1931	1931	1931	0
177	20241119	170600	134972194	1931	1931	1931	1931	0
178	20241119	170500	134972194	1931	1931	1931	1931	0
179	20241119	170400	134972194	1931	1931	1931	1931	0
180	20241119	170300	134972194	1931	1931	1931	1931	0
181	20241119	170200	134972194	1931	1931	1931	1931	0
182	20241119	170100	134972194	1931	1931	1931	1931	1747
183	20241119	170000	134972194	1931	1931	1931	1931	0
184	20241119	165900	134972194	1931	1931	1931	1931	0
185	20241119	165800	134972194	1931	1931	1931	1931	0
186	20241119	165700	134972194	1931	1931	1931	1931	0
187	20241119	165600	134972194	1931	1931	1931	1931	0
188	20241119	165500	134972194	1931	1931	1931	1931	0
189	20241119	165400	134972194	1931	1931	1931	1931	0
190	20241119	165300	134972194	1931	1931	1931	1931	0
191	20241119	165200	134972194	1931	1931	1931	1931	0
192	20241119	165100	134972194	1931	1931	1931	1931	0
193	20241119	165000	134972194	1931	1931	1931	1931	0
194	20241119	164900	134972194	1931	1931	1931	1931	0
195	20241119	164800	134972194	1931	1931	1931	1931	0
196	20241119	164700	134972194	1931	1931	1931	1931	0
197	20241119	164600	134972194	1931	1931	1931	1931	0
198	20241119	164500	134972194	1931	1931	1931	1931	0
199	20241119	164400	134972194	1931	1931	1931	1931	0
200	20241119	164300	134972194	1931	1931	1931	1931	0
201	20241119	164200	134972194	1931	1931	1931	1931	0
202	20241119	164100	134972194	1931	1931	1931	1931	0
203	20241119	164000	134972194	1931	1931	1931	1931	0
204	20241119	163900	134972194	1931	1931	1931	1931	0
205	20241119	163800	134972194	1931	1931	1931	1931	0
206	20241119	163700	134972194	1931	1931	1931	1931	0
207	20241119	163600	134972194	1931	1931	1931	1931	0
208	20241119	163500	134972194	1931	1931	1931	1931	0
209	20241119	163400	134972194	1931	1931	1931	1931	0
210	20241119	163300	134972194	1931	1931	1931	1931	0
211	20241119	163200	134972194	1931	1931	1931	1931	0
212	20241119	163100	134972194	1931	1931	1931	1931	1747
213	20241119	163000	134972194	1931	1931	1931	1931	0
214	20241119	162900	134972194	1931	1931	1931	1931	0
215	20241119	162800	134972194	1931	1931	1931	1931	0
216	20241119	162700	134972194	1931	1931	1931	1931	0
217	20241119	162600	134972194	1931	1931	1931	1931	0
218	20241119	162500	134972194	1931	1931	1931	1931	0
219	20241119	162400	134972194	1931	1931	1931	1931	0
220	20241119	162300	134972194	1931	1931	1931	1931	0
221	20241119	162200	134972194	1931	1931	1931	1931	0
222	20241119	162100	134972194	1931	1931	1931	1931	0
223	20241119	162000	134972194	1931	1931	1931	1931	0
224	20241119	161900	134972194	1931	1931	1931	1931	0
225	20241119	161800	134972194	1931	1931	1931	1931	0
226	20241119	161700	134972194	1931	1931	1931	1931	0
227	20241119	161600	134972194	1931	1931	1931	1931	0
228	20241119	161500	134972194	1931	1931	1931	1931	0
229	20241119	161400	134972194	1931	1931	1931	1931	0
230	20241119	161300	134972194	1931	1931	1931	1931	0
231	20241119	161200	134972194	1931	1931	1931	1931	0
232	20241119	161100	134972194	1931	1931	1931	1931	0
233	20241119	161000	134972194	1931	1931	1931	1931	0
234	20241119	160900	134972194	1931	1931	1931	1931	0
235	20241119	160800	134972194	1931	1931	1931	1931	0
236	20241119	160700	134972194	1931	1931	1931	1931	0
237	20241119	160600	134972194	1931	1931	1931	1931	0
238	20241119	160500	134972194	1931	1931	1931	1931	0
239	20241119	160400	134972194	1931	1931	1931	1931	0
240	20241119	160300	134972194	1931	1931	1931	1931	0
241	20241119	160200	134972194	1931	1931	1931	1931	0
242	20241119	160100	134972194	1931	1931	1931	1931	1747
243	20241119	160000	134972194	1931	1931	1931	1931	0
244	20241119	155900	134972194	1931	1931	1931	1931	0
245	20241119	155800	134972194	1931	1931	1931	1931	0
246	20241119	155700	134972194	1931	1931	1931	1931	0
247	20241119	155600	134972194	1931	1931	1931	1931	0
248	20241119	155500	134972194	1931	1931	1931	1931	0
249	20241119	155400	134972194	1931	1931	1931	1931	0
250	20241119	155300	134972194	1931	1931	1931	1931	0
251	20241119	155200	134972194	1931	1931	1931	1931	0
252	20241119	155100	134972194	1931	1931	1931	1931	0
253	20241119	155000	134972194	1931	1931	1931	1931	0
254	20241119	154900	134972194	1931	1931	1931	1931	0
255	20241119	154800	134972194	1931	1931	1931	1931	0
256	20241119	154700	134972194	1931	1931	1931	1931	0
257	20241119	154600	134972194	1931	1931	1931	1931	0
258	20241119	154500	134972194	1931	1931	1931	1931	0
259	20241119	154400	134972194	1931	1931	1931	1931	0
260	20241119	154300	134972194	1931	1931	1931	1931	0
261	20241119	154200	134972194	1931	1931	1931	1931	0
262	20241119	154100	134972194	1931	1931	1931	1931	0
263	20241119	154000	134972194	1931	1931	1931	1931	0
264	20241119	153900	134972194	1931	1931	1931	1931	0
265	20241119	153800	134972194	1931	1931	1931	1931	0
266	20241119	153700	134972194	1931	1931	1931	1931	0
267	20241119	153600	134972194	1931	1931	1931	1931	0
268	20241119	153500	134972194	1931	1931	1931	1931	0
269	20241119	153400	134972194	1931	1931	1931	1931	0
270	20241119	153300	134972194	1931	1931	1931	1931	0
271	20241119	153200	134972194	1931	1931	1931	1931	0
272	20241119	153100	134972194	1931	1931	1931	1931	1747
273	20241119	153000	134972194	1931	1931	1931	1931	1747
274	20241119	152900	131598737	1933	1933	1933	1933	0
275	20241119	152800	131598737	1933	1933	1933	1933	0
276	20241119	152700	131598737	1933	1933	1933	1933	0
277	20241119	152600	131598737	1933	1933	1933	1933	0
278	20241119	152500	131598737	1933	1933	1933	1933	0
279	20241119	152400	131598737	1933	1933	1933	1933	0
280	20241119	152300	131598737	1933	1933	1933	1933	0
281	20241119	152200	131598737	1933	1933	1933	1933	0
282	20241119	152100	131598737	1933	1933	1933	1933	0
283	20241119	152000	131598737	1933	1933	1933	1933	0
284	20241119	151900	131598737	1933	1933	1933	1933	0
285	20241119	151800	131598737	1933	1933	1933	1933	403
286	20241119	151700	130819738	1933	1933	1933	1933	59
287	20241119	151600	130705691	1933	1934	1934	1933	250
288	20241119	151500	130222439	1935	1935	1935	1935	0
289	20241119	151400	130222439	1935	1935	1935	1935	0
290	20241119	151300	130222439	1935	1935	1935	1935	0
291	20241119	151200	130222439	1935	1934	1935	1933	354
292	20241119	151100	129537839	1934	1935	1935	1934	487
293	20241119	151000	128595979	1935	1935	1935	1935	0
294	20241119	150900	128595979	1935	1935	1935	1935	301
295	20241119	150800	128013544	1935	1935	1935	1935	0
296	20241119	150700	128013544	1935	1935	1935	1935	0
297	20241119	150600	128013544	1935	1935	1935	1935	0
298	20241119	150500	128013544	1935	1935	1935	1935	0
299	20241119	150400	128013544	1935	1935	1935	1935	0
300	20241119	150300	128013544	1935	1935	1935	1935	1004
301	20241119	150200	126070804	1935	1935	1935	1935	1
302	20241119	150100	126068869	1933	1933	1933	1933	0
303	20241119	150000	126068869	1933	1933	1933	1933	0
304	20241119	145900	126068869	1933	1933	1933	1933	0
305	20241119	145800	126068869	1933	1935	1935	1933	1868
306	20241119	145700	122455676	1936	1936	1936	1936	0
307	20241119	145600	122455676	1936	1936	1936	1936	0
308	20241119	145500	122455676	1936	1936	1936	1936	35
309	20241119	145400	122387916	1935	1935	1935	1935	0
310	20241119	145300	122387916	1935	1935	1935	1935	0
311	20241119	145200	122387916	1935	1935	1935	1935	0
312	20241119	145100	122387916	1935	1935	1935	1935	0
313	20241119	145000	122387916	1935	1935	1935	1935	0
314	20241119	144900	122387916	1935	1935	1935	1935	0
315	20241119	144800	122387916	1935	1935	1935	1935	0
316	20241119	144700	122387916	1935	1935	1935	1935	0
317	20241119	144600	122387916	1935	1935	1935	1935	0
318	20241119	144500	122387916	1935	1935	1935	1935	0
319	20241119	144400	122387916	1935	1935	1935	1935	0
320	20241119	144300	122387916	1935	1935	1935	1935	0
321	20241119	144200	122387916	1935	1935	1935	1935	0
322	20241119	144100	122387916	1935	1935	1935	1935	4
323	20241119	144000	122380176	1935	1935	1935	1935	0
324	20241119	143900	122380176	1935	1935	1935	1935	0
325	20241119	143800	122380176	1935	1935	1935	1935	0
326	20241119	143700	122380176	1935	1935	1935	1935	0
327	20241119	143600	122380176	1935	1935	1935	1935	0
328	20241119	143500	122380176	1935	1935	1935	1935	699
329	20241119	143400	121027611	1935	1935	1935	1935	0
330	20241119	143300	121027611	1935	1935	1935	1935	0
331	20241119	143200	121027611	1935	1935	1935	1935	0
332	20241119	143100	121027611	1935	1935	1935	1935	0
333	20241119	143000	121027611	1935	1935	1935	1935	0
334	20241119	142900	121027611	1935	1935	1935	1935	0
335	20241119	142800	121027611	1935	1935	1935	1935	50
336	20241119	142700	120930861	1936	1936	1936	1936	0
337	20241119	142600	120930861	1936	1936	1936	1936	1
338	20241119	142500	120928925	1936	1936	1936	1936	0
339	20241119	142400	120928925	1936	1936	1936	1936	1
340	20241119	142300	120926989	1936	1936	1936	1936	0
341	20241119	142200	120926989	1936	1936	1936	1936	0
342	20241119	142100	120926989	1936	1936	1936	1936	112
343	20241119	142000	120710157	1936	1936	1936	1935	124
344	20241119	141900	120470165	1934	1934	1934	1934	0
345	20241119	141800	120470165	1934	1934	1934	1934	0
346	20241119	141700	120470165	1934	1934	1934	1934	0
347	20241119	141600	120470165	1934	1934	1934	1934	0
348	20241119	141500	120470165	1934	1934	1934	1934	0
349	20241119	141400	120470165	1934	1934	1934	1934	0
350	20241119	141300	120470165	1934	1934	1934	1934	0
351	20241119	141200	120470165	1934	1934	1934	1934	0
352	20241119	141100	120470165	1934	1934	1934	1934	0
353	20241119	141000	120470165	1934	1934	1934	1934	0
354	20241119	140900	120470165	1934	1934	1934	1934	331
355	20241119	140800	119830011	1934	1934	1934	1934	0
356	20241119	140700	119830011	1934	1934	1934	1934	0
357	20241119	140600	119830011	1934	1934	1934	1934	1024
358	20241119	140500	117849595	1931	1931	1931	1931	0
359	20241119	140400	117849595	1931	1933	1933	1931	86
360	20241119	140300	117683482	1934	1934	1934	1934	0
361	20241119	140200	117683482	1934	1935	1935	1934	1374
362	20241119	140100	115025437	1936	1936	1936	1936	0
363	20241119	140000	115025437	1936	1938	1938	1936	500
364	20241119	135900	114057296	1939	1939	1939	1939	0
365	20241119	135800	114057296	1939	1939	1939	1939	0
366	20241119	135700	114057296	1939	1939	1939	1939	0
367	20241119	135600	114057296	1939	1939	1939	1939	63
368	20241119	135500	113935139	1940	1939	1940	1939	4
369	20241119	135400	113927382	1939	1943	1943	1939	625
370	20241119	135300	112715410	1940	1940	1940	1940	0
371	20241119	135200	112715410	1940	1940	1940	1940	0
372	20241119	135100	112715410	1940	1940	1940	1940	0
373	20241119	135000	112715410	1940	1940	1940	1940	0
374	20241119	134900	112715410	1940	1940	1940	1940	0
375	20241119	134800	112715410	1940	1940	1940	1940	0
376	20241119	134700	112715410	1940	1940	1940	1940	0
377	20241119	134600	112715410	1940	1940	1940	1940	40
378	20241119	134500	112637810	1940	1940	1940	1940	0
379	20241119	134400	112637810	1940	1940	1940	1940	0
380	20241119	134300	112637810	1940	1940	1940	1940	0
381	20241119	134200	112637810	1940	1940	1940	1940	285
382	20241119	134100	112084910	1943	1943	1943	1943	0
383	20241119	134000	112084910	1943	1943	1943	1943	1
384	20241119	133900	112082967	1941	1941	1941	1941	0
385	20241119	133800	112082967	1941	1941	1941	1941	0
386	20241119	133700	112082967	1941	1941	1941	1941	0
387	20241119	133600	112082967	1941	1943	1943	1941	1082
388	20241119	133500	109981001	1945	1945	1945	1945	0
389	20241119	133400	109981001	1945	1945	1945	1945	0
390	20241119	133300	109981001	1945	1945	1945	1945	0
391	20241119	133200	109981001	1945	1945	1945	1945	9
392	20241119	133100	109963496	1945	1945	1945	1945	0
393	20241119	133000	109963496	1945	1945	1945	1945	100
394	20241119	132900	109768996	1945	1945	1945	1945	26
395	20241119	132800	109718426	1945	1945	1945	1945	0
396	20241119	132700	109718426	1945	1944	1945	1944	2
397	20241119	132600	109714537	1942	1942	1942	1942	100
398	20241119	132500	109520337	1944	1944	1944	1944	0
399	20241119	132400	109520337	1944	1944	1944	1944	10
400	20241119	132300	109500897	1944	1944	1944	1944	0
401	20241119	132200	109500897	1944	1944	1944	1944	0
402	20241119	132100	109500897	1944	1944	1944	1944	10
403	20241119	132000	109481457	1944	1944	1944	1944	0
404	20241119	131900	109481457	1944	1943	1944	1943	1079
405	20241119	131800	107384959	1942	1942	1942	1942	0
406	20241119	131700	107384959	1942	1942	1942	1942	928
407	20241119	131600	105582783	1942	1942	1942	1942	0
408	20241119	131500	105582783	1942	1942	1942	1942	100
409	20241119	131400	105388583	1945	1945	1945	1945	0
410	20241119	131300	105388583	1945	1945	1945	1945	0
411	20241119	131200	105388583	1945	1945	1945	1945	0
412	20241119	131100	105388583	1945	1945	1945	1945	0
413	20241119	131000	105388583	1945	1949	1949	1945	2142
414	20241119	130900	101217933	1950	1950	1950	1950	0
415	20241119	130800	101217933	1950	1961	1961	1950	2
416	20241119	130700	101214022	1940	1939	1940	1937	3842
417	20241119	130600	93767494	1940	1944	1944	1940	43
418	20241119	130500	93684014	1946	1952	1952	1944	19763
419	20241119	130400	55143903	1952	1952	1952	1952	0
420	20241119	130300	55143903	1952	1952	1952	1952	0
421	20241119	130200	55143903	1952	1952	1952	1952	0
422	20241119	130100	55143903	1952	1952	1952	1952	5
423	20241119	130000	55134143	1952	1955	1955	1952	1894
424	20241119	125900	51434954	1955	1957	1957	1955	652
425	20241119	125800	50159812	1957	1957	1957	1957	200
426	20241119	125700	49768412	1957	1957	1957	1957	0
427	20241119	125600	49768412	1957	1957	1957	1957	0
428	20241119	125500	49768412	1957	1957	1957	1957	164
429	20241119	125400	49447464	1957	1957	1957	1957	0
430	20241119	125300	49447464	1957	1959	1959	1957	666
431	20241119	125200	48143436	1960	1959	1960	1959	3133
432	20241119	125100	42005589	1959	1959	1959	1959	140
433	20241119	125000	41731329	1960	1960	1960	1960	0
434	20241119	124900	41731329	1960	1961	1961	1960	544
435	20241119	124800	40664774	1961	1961	1961	1961	0
436	20241119	124700	40664774	1961	1961	1961	1961	0
437	20241119	124600	40664774	1961	1961	1961	1961	0
438	20241119	124500	40664774	1961	1961	1961	1961	0
439	20241119	124400	40664774	1961	1961	1961	1961	0
440	20241119	124300	40664774	1961	1961	1961	1961	0
441	20241119	124200	40664774	1961	1961	1961	1961	0
442	20241119	124100	40664774	1961	1961	1961	1961	0
443	20241119	124000	40664774	1961	1961	1961	1961	0
444	20241119	123900	40664774	1961	1961	1961	1961	0
445	20241119	123800	40664774	1961	1963	1963	1961	51
446	20241119	123700	40564663	1963	1963	1963	1963	1
447	20241119	123600	40562700	1963	1961	1963	1961	50
448	20241119	123500	40464568	1961	1961	1961	1961	0
449	20241119	123400	40464568	1961	1961	1961	1961	7
450	20241119	123300	40450841	1961	1961	1961	1961	6
451	20241119	123200	40439075	1961	1961	1961	1961	13
452	20241119	123100	40413582	1961	1961	1961	1961	0
453	20241119	123000	40413582	1961	1961	1961	1961	0
454	20241119	122900	40413582	1961	1961	1961	1961	9
455	20241119	122800	40395933	1961	1961	1961	1961	0
456	20241119	122700	40395933	1961	1961	1961	1961	0
457	20241119	122600	40395933	1961	1961	1961	1961	2
458	20241119	122500	40392011	1960	1960	1960	1960	0
459	20241119	122400	40392011	1960	1960	1960	1960	0
460	20241119	122300	40392011	1960	1960	1960	1960	71
461	20241119	122200	40252851	1963	1963	1963	1963	0
462	20241119	122100	40252851	1963	1963	1963	1963	0
463	20241119	122000	40252851	1963	1963	1963	1963	0
464	20241119	121900	40252851	1963	1963	1963	1963	0
465	20241119	121800	40252851	1963	1963	1963	1963	55
466	20241119	121700	40144886	1963	1963	1963	1963	0
467	20241119	121600	40144886	1963	1960	1963	1960	1062
468	20241119	121500	38060231	1964	1963	1964	1963	107
469	20241119	121400	37850178	1962	1962	1962	1962	66
470	20241119	121300	37720686	1959	1959	1959	1959	0
471	20241119	121200	37720686	1959	1959	1959	1959	0
472	20241119	121100	37720686	1959	1959	1959	1959	0
473	20241119	121000	37720686	1959	1959	1959	1959	0
474	20241119	120900	37720686	1959	1959	1959	1959	0
475	20241119	120800	37720686	1959	1959	1959	1959	0
476	20241119	120700	37720686	1959	1959	1959	1959	0
477	20241119	120600	37720686	1959	1959	1959	1959	0
478	20241119	120500	37720686	1959	1959	1959	1959	2
479	20241119	120400	37716768	1962	1962	1962	1962	0
480	20241119	120300	37716768	1962	1962	1962	1962	0
481	20241119	120200	37716768	1962	1962	1962	1962	20
482	20241119	120100	37677528	1962	1962	1962	1962	0
483	20241119	120000	37677528	1962	1962	1962	1962	8
484	20241119	115900	37661832	1959	1959	1959	1959	0
485	20241119	115800	37661832	1959	1959	1959	1959	0
486	20241119	115700	37661832	1959	1959	1959	1959	0
487	20241119	115600	37661832	1959	1959	1959	1959	0
488	20241119	115500	37661832	1959	1959	1959	1959	0
489	20241119	115400	37661832	1959	1959	1959	1959	0
490	20241119	115300	37661832	1959	1959	1959	1959	0
491	20241119	115200	37661832	1959	1959	1959	1959	0
492	20241119	115100	37661832	1959	1959	1959	1959	0
493	20241119	115000	37661832	1959	1959	1959	1959	0
494	20241119	114900	37661832	1959	1959	1959	1959	0
495	20241119	114800	37661832	1959	1959	1959	1959	0
496	20241119	114700	37661832	1959	1959	1959	1959	0
497	20241119	114600	37661832	1959	1959	1959	1959	0
498	20241119	114500	37661832	1959	1959	1959	1959	0
499	20241119	114400	37661832	1959	1959	1959	1959	0
500	20241119	114300	37661832	1959	1959	1959	1959	0
501	20241119	114200	37661832	1959	1959	1959	1959	0
502	20241119	114100	37661832	1959	1959	1959	1959	0
503	20241119	114000	37661832	1959	1960	1960	1959	1000
504	20241119	113900	35702733	1962	1962	1962	1962	0
505	20241119	113800	35702733	1962	1962	1962	1962	1
506	20241119	113700	35700771	1962	1962	1962	1962	0
507	20241119	113600	35700771	1962	1962	1962	1962	30
508	20241119	113500	35641911	1960	1960	1960	1960	0
509	20241119	113400	35641911	1960	1960	1960	1960	0
510	20241119	113300	35641911	1960	1960	1960	1960	500
511	20241119	113200	34661911	1960	1960	1960	1960	0
512	20241119	113100	34661911	1960	1960	1960	1960	0
513	20241119	113000	34661911	1960	1960	1960	1960	0
514	20241119	112900	34661911	1960	1960	1960	1960	0
515	20241119	112800	34661911	1960	1960	1960	1960	0
516	20241119	112700	34661911	1960	1960	1960	1960	0
517	20241119	112600	34661911	1960	1960	1960	1960	0
518	20241119	112500	34661911	1960	1960	1960	1960	0
519	20241119	112400	34661911	1960	1960	1960	1960	102
520	20241119	112300	34461991	1960	1960	1960	1960	1
521	20241119	112200	34460031	1962	1962	1962	1962	0
522	20241119	112100	34460031	1962	1962	1962	1962	0
523	20241119	112000	34460031	1962	1962	1962	1962	0
524	20241119	111900	34460031	1962	1962	1962	1962	0
525	20241119	111800	34460031	1962	1962	1962	1962	500
526	20241119	111700	33479031	1960	1960	1960	1960	0
527	20241119	111600	33479031	1960	1960	1960	1960	0
528	20241119	111500	33479031	1960	1960	1960	1960	0
529	20241119	111400	33479031	1960	1960	1960	1960	0
530	20241119	111300	33479031	1960	1960	1960	1960	0
531	20241119	111200	33479031	1960	1960	1960	1960	0
532	20241119	111100	33479031	1960	1960	1960	1960	0
533	20241119	111000	33479031	1960	1960	1960	1960	35
534	20241119	110900	33410431	1960	1960	1960	1960	165
535	20241119	110800	33087031	1960	1960	1960	1960	50
536	20241119	110700	32989031	1960	1960	1960	1960	1
537	20241119	110600	32987071	1960	1960	1960	1960	139
538	20241119	110500	32714631	1960	1960	1960	1960	0
539	20241119	110400	32714631	1960	1960	1960	1960	0
540	20241119	110300	32714631	1960	1960	1960	1960	0
541	20241119	110200	32714631	1960	1960	1960	1960	0
542	20241119	110100	32714631	1960	1960	1960	1960	0
543	20241119	110000	32714631	1960	1960	1960	1960	164
544	20241119	105900	32393191	1959	1959	1959	1959	0
545	20241119	105800	32393191	1959	1959	1959	1959	0
546	20241119	105700	32393191	1959	1959	1959	1959	0
547	20241119	105600	32393191	1959	1959	1959	1959	0
548	20241119	105500	32393191	1959	1959	1959	1959	0
549	20241119	105400	32393191	1959	1959	1959	1959	0
550	20241119	105300	32393191	1959	1959	1959	1959	0
551	20241119	105200	32393191	1959	1959	1959	1959	0
552	20241119	105100	32393191	1959	1959	1959	1959	0
553	20241119	105000	32393191	1959	1959	1959	1959	0
554	20241119	104900	32393191	1959	1959	1959	1959	0
555	20241119	104800	32393191	1959	1959	1959	1959	5
556	20241119	104700	32383396	1959	1959	1959	1959	0
557	20241119	104600	32383396	1959	1959	1961	1959	35
558	20241119	104500	32314827	1963	1963	1963	1963	0
559	20241119	104400	32314827	1963	1963	1963	1963	0
560	20241119	104300	32314827	1963	1963	1963	1963	0
561	20241119	104200	32314827	1963	1963	1963	1963	0
562	20241119	104100	32314827	1963	1963	1963	1963	0
563	20241119	104000	32314827	1963	1963	1963	1963	0
564	20241119	103900	32314827	1963	1963	1963	1963	0
565	20241119	103800	32314827	1963	1963	1963	1963	51
566	20241119	103700	32214714	1963	1963	1963	1963	10
567	20241119	103600	32195084	1962	1962	1962	1962	0
568	20241119	103500	32195084	1962	1962	1962	1962	0
569	20241119	103400	32195084	1962	1962	1962	1962	1
570	20241119	103300	32193122	1963	1963	1963	1963	0
571	20241119	103200	32193122	1963	1963	1963	1963	0
572	20241119	103100	32193122	1963	1963	1963	1963	1
573	20241119	103000	32191159	1963	1963	1963	1963	0
574	20241119	102900	32191159	1963	1963	1963	1963	0
575	20241119	102800	32191159	1963	1963	1963	1963	0
576	20241119	102700	32191159	1963	1963	1963	1963	0
577	20241119	102600	32191159	1963	1963	1963	1963	5
578	20241119	102500	32181344	1963	1965	1965	1962	297
579	20241119	102400	31597762	1965	1965	1965	1965	0
580	20241119	102300	31597762	1965	1965	1965	1965	0
581	20241119	102200	31597762	1965	1965	1965	1965	0
582	20241119	102100	31597762	1965	1965	1965	1965	0
583	20241119	102000	31597762	1965	1965	1965	1965	0
584	20241119	101900	31597762	1965	1965	1965	1965	0
585	20241119	101800	31597762	1965	1966	1967	1965	12
586	20241119	101700	31574179	1965	1965	1965	1965	0
587	20241119	101600	31574179	1965	1965	1965	1965	0
588	20241119	101500	31574179	1965	1965	1965	1965	0
589	20241119	101400	31574179	1965	1965	1965	1965	3321
590	20241119	101300	25048414	1965	1964	1965	1964	2252
591	20241119	101200	20623616	1964	1964	1964	1964	0
592	20241119	101100	20623616	1964	1964	1964	1964	0
593	20241119	101000	20623616	1964	1964	1964	1964	2
594	20241119	100900	20619688	1959	1959	1959	1959	0
595	20241119	100800	20619688	1959	1958	1959	1958	111
596	20241119	100700	20402300	1958	1958	1958	1958	0
597	20241119	100600	20402300	1958	1958	1958	1958	0
598	20241119	100500	20402300	1958	1958	1958	1958	0
599	20241119	100400	20402300	1958	1958	1958	1958	7
600	20241119	100300	20388594	1958	1958	1958	1958	0
601	20241119	100200	20388594	1958	1958	1958	1958	0
602	20241119	100100	20388594	1958	1958	1958	1958	913
603	20241119	100000	18600940	1958	1958	1958	1958	0
604	20241119	095900	18600940	1958	1958	1958	1958	100
605	20241119	095800	18405140	1959	1959	1959	1959	0
606	20241119	095700	18405140	1959	1965	1965	1959	942
607	20241119	095600	16554458	1965	1965	1965	1965	0
608	20241119	095500	16554458	1965	1965	1965	1965	0
609	20241119	095400	16554458	1965	1965	1965	1965	0
610	20241119	095300	16554458	1965	1964	1965	1964	141
611	20241119	095200	16277394	1969	1969	1969	1969	0
612	20241119	095100	16277394	1969	1969	1969	1969	0
613	20241119	095000	16277394	1969	1969	1969	1969	0
614	20241119	094900	16277394	1969	1969	1969	1969	0
615	20241119	094800	16277394	1969	1969	1969	1969	0
616	20241119	094700	16277394	1969	1969	1969	1969	0
617	20241119	094600	16277394	1969	1969	1969	1969	0
618	20241119	094500	16277394	1969	1963	1969	1963	52
619	20241119	094400	16175016	1969	1969	1969	1969	0
620	20241119	094300	16175016	1969	1969	1969	1969	0
621	20241119	094200	16175016	1969	1969	1969	1969	19
622	20241119	094100	16137605	1969	1959	1969	1959	1531
623	20241119	094000	13136441	1959	1959	1959	1959	0
624	20241119	093900	13136441	1959	1959	1959	1959	0
625	20241119	093800	13136441	1959	1959	1959	1959	0
626	20241119	093700	13136441	1959	1959	1959	1959	200
627	20241119	093600	12744641	1959	1959	1959	1959	0
628	20241119	093500	12744641	1959	1959	1959	1959	50
629	20241119	093400	12646691	1959	1959	1959	1959	0
630	20241119	093300	12646691	1959	1959	1959	1959	0
631	20241119	093200	12646691	1959	1959	1959	1959	0
632	20241119	093100	12646691	1959	1959	1959	1959	10
633	20241119	093000	12627101	1959	1959	1959	1959	4
634	20241119	092900	12619265	1956	1956	1956	1956	0
635	20241119	092800	12619265	1956	1959	1959	1956	1001
636	20241119	092700	10660823	1958	1958	1958	1958	53
637	20241119	092600	10557049	1958	1958	1958	1958	0
638	20241119	092500	10557049	1958	1958	1958	1958	0
639	20241119	092400	10557049	1958	1958	1958	1958	0
640	20241119	092300	10557049	1958	1957	1958	1957	22
641	20241119	092200	10513985	1957	1957	1957	1957	200
642	20241119	092100	10122585	1958	1958	1958	1958	1
643	20241119	092000	10120627	1959	1960	1960	1959	7
644	20241119	091900	10106908	1969	1969	1969	1969	0
645	20241119	091800	10106908	1969	1969	1969	1969	1
646	20241119	091700	10104939	1956	1956	1956	1956	1800
647	20241119	091600	6584139	1956	1956	1956	1956	2
648	20241119	091500	6580227	1969	1969	1969	1969	0
649	20241119	091400	6580227	1969	1969	1969	1969	0
650	20241119	091300	6580227	1969	1969	1969	1969	1
651	20241119	091200	6578258	1969	1969	1969	1969	0
652	20241119	091100	6578258	1969	1969	1969	1969	0
653	20241119	091000	6578258	1969	1969	1969	1969	1
654	20241119	090900	6576289	1955	1956	1956	1955	298
655	20241119	090800	5993595	1970	1970	1970	1970	1
656	20241119	090700	5991625	1970	1970	1970	1970	11
657	20241119	090600	5969955	1970	1970	1970	1966	542
658	20241119	090500	4903310	1971	1957	1976	1957	23
659	20241119	090400	4857984	1975	1977	1977	1975	2
660	20241119	090300	4854032	1955	1951	1955	1951	2392
661	20241119	090200	181616	1951	1954	1954	1951	13
662	20241119	090100	156223	1951	1954	1954	1951	69
663	20241119	090000	21505	1955	1955	1955	1955	11