KissMeData/377030/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	211200	112900009	1922	1922	1922	1922	1867
3	20241119	211100	112900009	1922	1922	1922	1922	0
4	20241119	211000	112900009	1922	1922	1922	1922	0
5	20241119	210900	112900009	1922	1922	1922	1922	0
6	20241119	210800	112900009	1922	1922	1922	1922	0
7	20241119	210700	112900009	1922	1922	1922	1922	0
8	20241119	210600	112900009	1922	1922	1922	1922	0
9	20241119	210500	112900009	1922	1922	1922	1922	0
10	20241119	210400	112900009	1922	1922	1922	1922	0
11	20241119	210300	112900009	1922	1922	1922	1922	0
12	20241119	210200	112900009	1922	1922	1922	1922	0
13	20241119	210100	112900009	1922	1922	1922	1922	0
14	20241119	210000	112900009	1922	1922	1922	1922	0
15	20241119	205900	112900009	1922	1922	1922	1922	0
16	20241119	205800	112900009	1922	1922	1922	1922	0
17	20241119	205700	112900009	1922	1922	1922	1922	0
18	20241119	205600	112900009	1922	1922	1922	1922	0
19	20241119	205500	112900009	1922	1922	1922	1922	0
20	20241119	205400	112900009	1922	1922	1922	1922	0
21	20241119	205300	112900009	1922	1922	1922	1922	0
22	20241119	205200	112900009	1922	1922	1922	1922	0
23	20241119	205100	112900009	1922	1922	1922	1922	0
24	20241119	205000	112900009	1922	1922	1922	1922	0
25	20241119	204900	112900009	1922	1922	1922	1922	0
26	20241119	204800	112900009	1922	1922	1922	1922	0
27	20241119	204700	112900009	1922	1922	1922	1922	0
28	20241119	204600	112900009	1922	1922	1922	1922	0
29	20241119	204500	112900009	1922	1922	1922	1922	0
30	20241119	204400	112900009	1922	1922	1922	1922	0
31	20241119	204300	112900009	1922	1922	1922	1922	0
32	20241119	204200	112900009	1922	1922	1922	1922	1867
33	20241119	204100	112900009	1922	1922	1922	1922	0
34	20241119	204000	112900009	1922	1922	1922	1922	0
35	20241119	203900	112900009	1922	1922	1922	1922	0
36	20241119	203800	112900009	1922	1922	1922	1922	0
37	20241119	203700	112900009	1922	1922	1922	1922	0
38	20241119	203600	112900009	1922	1922	1922	1922	0
39	20241119	203500	112900009	1922	1922	1922	1922	0
40	20241119	203400	112900009	1922	1922	1922	1922	0
41	20241119	203300	112900009	1922	1922	1922	1922	0
42	20241119	203200	112900009	1922	1922	1922	1922	0
43	20241119	203100	112900009	1922	1922	1922	1922	0
44	20241119	203000	112900009	1922	1922	1922	1922	0
45	20241119	202900	112900009	1922	1922	1922	1922	0
46	20241119	202800	112900009	1922	1922	1922	1922	0
47	20241119	202700	112900009	1922	1922	1922	1922	0
48	20241119	202600	112900009	1922	1922	1922	1922	0
49	20241119	202500	112900009	1922	1922	1922	1922	0
50	20241119	202400	112900009	1922	1922	1922	1922	0
51	20241119	202300	112900009	1922	1922	1922	1922	0
52	20241119	202200	112900009	1922	1922	1922	1922	0
53	20241119	202100	112900009	1922	1922	1922	1922	0
54	20241119	202000	112900009	1922	1922	1922	1922	0
55	20241119	201900	112900009	1922	1922	1922	1922	0
56	20241119	201800	112900009	1922	1922	1922	1922	0
57	20241119	201700	112900009	1922	1922	1922	1922	0
58	20241119	201600	112900009	1922	1922	1922	1922	0
59	20241119	201500	112900009	1922	1922	1922	1922	0
60	20241119	201400	112900009	1922	1922	1922	1922	0
61	20241119	201300	112900009	1922	1922	1922	1922	0
62	20241119	201200	112900009	1922	1922	1922	1922	1867
63	20241119	201100	112900009	1922	1922	1922	1922	0
64	20241119	201000	112900009	1922	1922	1922	1922	0
65	20241119	200900	112900009	1922	1922	1922	1922	0
66	20241119	200800	112900009	1922	1922	1922	1922	0
67	20241119	200700	112900009	1922	1922	1922	1922	0
68	20241119	200600	112900009	1922	1922	1922	1922	0
69	20241119	200500	112900009	1922	1922	1922	1922	0
70	20241119	200400	112900009	1922	1922	1922	1922	0
71	20241119	200300	112900009	1922	1922	1922	1922	0
72	20241119	200200	112900009	1922	1922	1922	1922	0
73	20241119	200100	112900009	1922	1922	1922	1922	0
74	20241119	200000	112900009	1922	1922	1922	1922	0
75	20241119	195900	112900009	1922	1922	1922	1922	0
76	20241119	195800	112900009	1922	1922	1922	1922	0
77	20241119	195700	112900009	1922	1922	1922	1922	0
78	20241119	195600	112900009	1922	1922	1922	1922	0
79	20241119	195500	112900009	1922	1922	1922	1922	0
80	20241119	195400	112900009	1922	1922	1922	1922	0
81	20241119	195300	112900009	1922	1922	1922	1922	0
82	20241119	195200	112900009	1922	1922	1922	1922	0
83	20241119	195100	112900009	1922	1922	1922	1922	0
84	20241119	195000	112900009	1922	1922	1922	1922	0
85	20241119	194900	112900009	1922	1922	1922	1922	0
86	20241119	194800	112900009	1922	1922	1922	1922	0
87	20241119	194700	112900009	1922	1922	1922	1922	0
88	20241119	194600	112900009	1922	1922	1922	1922	0
89	20241119	194500	112900009	1922	1922	1922	1922	0
90	20241119	194400	112900009	1922	1922	1922	1922	0
91	20241119	194300	112900009	1922	1922	1922	1922	0
92	20241119	194200	112900009	1922	1922	1922	1922	1867
93	20241119	194100	112900009	1922	1922	1922	1922	0
94	20241119	194000	112900009	1922	1922	1922	1922	0
95	20241119	193900	112900009	1922	1922	1922	1922	0
96	20241119	193800	112900009	1922	1922	1922	1922	0
97	20241119	193700	112900009	1922	1922	1922	1922	0
98	20241119	193600	112900009	1922	1922	1922	1922	0
99	20241119	193500	112900009	1922	1922	1922	1922	0
100	20241119	193400	112900009	1922	1922	1922	1922	0
101	20241119	193300	112900009	1922	1922	1922	1922	0
102	20241119	193200	112900009	1922	1922	1922	1922	0
103	20241119	193100	112900009	1922	1922	1922	1922	0
104	20241119	193000	112900009	1922	1922	1922	1922	0
105	20241119	192900	112900009	1922	1922	1922	1922	0
106	20241119	192800	112900009	1922	1922	1922	1922	0
107	20241119	192700	112900009	1922	1922	1922	1922	0
108	20241119	192600	112900009	1922	1922	1922	1922	0
109	20241119	192500	112900009	1922	1922	1922	1922	0
110	20241119	192400	112900009	1922	1922	1922	1922	0
111	20241119	192300	112900009	1922	1922	1922	1922	0
112	20241119	192200	112900009	1922	1922	1922	1922	0
113	20241119	192100	112900009	1922	1922	1922	1922	0
114	20241119	192000	112900009	1922	1922	1922	1922	0
115	20241119	191900	112900009	1922	1922	1922	1922	0
116	20241119	191800	112900009	1922	1922	1922	1922	0
117	20241119	191700	112900009	1922	1922	1922	1922	0
118	20241119	191600	112900009	1922	1922	1922	1922	0
119	20241119	191500	112900009	1922	1922	1922	1922	0
120	20241119	191400	112900009	1922	1922	1922	1922	0
121	20241119	191300	112900009	1922	1922	1922	1922	0
122	20241119	191200	112900009	1922	1922	1922	1922	1867
123	20241119	191100	112900009	1922	1922	1922	1922	0
124	20241119	191000	112900009	1922	1922	1922	1922	0
125	20241119	190900	112900009	1922	1922	1922	1922	0
126	20241119	190800	112900009	1922	1922	1922	1922	0
127	20241119	190700	112900009	1922	1922	1922	1922	0
128	20241119	190600	112900009	1922	1922	1922	1922	0
129	20241119	190500	112900009	1922	1922	1922	1922	0
130	20241119	190400	112900009	1922	1922	1922	1922	0
131	20241119	190300	112900009	1922	1922	1922	1922	0
132	20241119	190200	112900009	1922	1922	1922	1922	0
133	20241119	190100	112900009	1922	1922	1922	1922	0
134	20241119	190000	112900009	1922	1922	1922	1922	0
135	20241119	185900	112900009	1922	1922	1922	1922	0
136	20241119	185800	112900009	1922	1922	1922	1922	0
137	20241119	185700	112900009	1922	1922	1922	1922	0
138	20241119	185600	112900009	1922	1922	1922	1922	0
139	20241119	185500	112900009	1922	1922	1922	1922	0
140	20241119	185400	112900009	1922	1922	1922	1922	0
141	20241119	185300	112900009	1922	1922	1922	1922	0
142	20241119	185200	112900009	1922	1922	1922	1922	0
143	20241119	185100	112900009	1922	1922	1922	1922	0
144	20241119	185000	112900009	1922	1922	1922	1922	0
145	20241119	184900	112900009	1922	1922	1922	1922	0
146	20241119	184800	112900009	1922	1922	1922	1922	0
147	20241119	184700	112900009	1922	1922	1922	1922	0
148	20241119	184600	112900009	1922	1922	1922	1922	0
149	20241119	184500	112900009	1922	1922	1922	1922	0
150	20241119	184400	112900009	1922	1922	1922	1922	0
151	20241119	184300	112900009	1922	1922	1922	1922	0
152	20241119	184200	112900009	1922	1922	1922	1922	1867
153	20241119	184100	112900009	1922	1922	1922	1922	0
154	20241119	184000	112900009	1922	1922	1922	1922	0
155	20241119	183900	112900009	1922	1922	1922	1922	0
156	20241119	183800	112900009	1922	1922	1922	1922	0
157	20241119	183700	112900009	1922	1922	1922	1922	0
158	20241119	183600	112900009	1922	1922	1922	1922	0
159	20241119	183500	112900009	1922	1922	1922	1922	0
160	20241119	183400	112900009	1922	1922	1922	1922	0
161	20241119	183300	112900009	1922	1922	1922	1922	0
162	20241119	183200	112900009	1922	1922	1922	1922	0
163	20241119	183100	112900009	1922	1922	1922	1922	0
164	20241119	183000	112900009	1922	1922	1922	1922	0
165	20241119	182900	112900009	1922	1922	1922	1922	0
166	20241119	182800	112900009	1922	1922	1922	1922	0
167	20241119	182700	112900009	1922	1922	1922	1922	0
168	20241119	182600	112900009	1922	1922	1922	1922	0
169	20241119	182500	112900009	1922	1922	1922	1922	0
170	20241119	182400	112900009	1922	1922	1922	1922	0
171	20241119	182300	112900009	1922	1922	1922	1922	0
172	20241119	182200	112900009	1922	1922	1922	1922	0
173	20241119	182100	112900009	1922	1922	1922	1922	0
174	20241119	182000	112900009	1922	1922	1922	1922	0
175	20241119	181900	112900009	1922	1922	1922	1922	0
176	20241119	181800	112900009	1922	1922	1922	1922	0
177	20241119	181700	112900009	1922	1922	1922	1922	0
178	20241119	181600	112900009	1922	1922	1922	1922	0
179	20241119	181500	112900009	1922	1922	1922	1922	0
180	20241119	181400	112900009	1922	1922	1922	1922	0
181	20241119	181300	112900009	1922	1922	1922	1922	0
182	20241119	181200	112900009	1922	1922	1922	1922	1867
183	20241119	181100	112900009	1922	1922	1922	1922	0
184	20241119	181000	112900009	1922	1922	1922	1922	0
185	20241119	180900	112900009	1922	1922	1922	1922	0
186	20241119	180800	112900009	1922	1922	1922	1922	0
187	20241119	180700	112900009	1922	1922	1922	1922	0
188	20241119	180600	112900009	1922	1922	1922	1922	0
189	20241119	180500	112900009	1922	1922	1922	1922	0
190	20241119	180400	112900009	1922	1922	1922	1922	0
191	20241119	180300	112900009	1922	1922	1922	1922	0
192	20241119	180200	112900009	1922	1922	1922	1922	0
193	20241119	180100	112900009	1922	1922	1922	1922	0
194	20241119	180000	112900009	1922	1922	1922	1922	0
195	20241119	175900	112900009	1922	1922	1922	1922	0
196	20241119	175800	112900009	1922	1922	1922	1922	0
197	20241119	175700	112900009	1922	1922	1922	1922	0
198	20241119	175600	112900009	1922	1922	1922	1922	0
199	20241119	175500	112900009	1922	1922	1922	1922	0
200	20241119	175400	112900009	1922	1922	1922	1922	0
201	20241119	175300	112900009	1922	1922	1922	1922	0
202	20241119	175200	112900009	1922	1922	1922	1922	0
203	20241119	175100	112900009	1922	1922	1922	1922	0
204	20241119	175000	112900009	1922	1922	1922	1922	0
205	20241119	174900	112900009	1922	1922	1922	1922	0
206	20241119	174800	112900009	1922	1922	1922	1922	0
207	20241119	174700	112900009	1922	1922	1922	1922	0
208	20241119	174600	112900009	1922	1922	1922	1922	0
209	20241119	174500	112900009	1922	1922	1922	1922	0
210	20241119	174400	112900009	1922	1922	1922	1922	0
211	20241119	174300	112900009	1922	1922	1922	1922	0
212	20241119	174200	112900009	1922	1922	1922	1922	1867
213	20241119	174100	112900009	1922	1922	1922	1922	0
214	20241119	174000	112900009	1922	1922	1922	1922	0
215	20241119	173900	112900009	1922	1922	1922	1922	0
216	20241119	173800	112900009	1922	1922	1922	1922	0
217	20241119	173700	112900009	1922	1922	1922	1922	0
218	20241119	173600	112900009	1922	1922	1922	1922	0
219	20241119	173500	112900009	1922	1922	1922	1922	0
220	20241119	173400	112900009	1922	1922	1922	1922	0
221	20241119	173300	112900009	1922	1922	1922	1922	0
222	20241119	173200	112900009	1922	1922	1922	1922	0
223	20241119	173100	112900009	1922	1922	1922	1922	0
224	20241119	173000	112900009	1922	1922	1922	1922	0
225	20241119	172900	112900009	1922	1922	1922	1922	0
226	20241119	172800	112900009	1922	1922	1922	1922	0
227	20241119	172700	112900009	1922	1922	1922	1922	0
228	20241119	172600	112900009	1922	1922	1922	1922	0
229	20241119	172500	112900009	1922	1922	1922	1922	0
230	20241119	172400	112900009	1922	1922	1922	1922	0
231	20241119	172300	112900009	1922	1922	1922	1922	0
232	20241119	172200	112900009	1922	1922	1922	1922	0
233	20241119	172100	112900009	1922	1922	1922	1922	0
234	20241119	172000	112900009	1922	1922	1922	1922	0
235	20241119	171900	112900009	1922	1922	1922	1922	0
236	20241119	171800	112900009	1922	1922	1922	1922	0
237	20241119	171700	112900009	1922	1922	1922	1922	0
238	20241119	171600	112900009	1922	1922	1922	1922	0
239	20241119	171500	112900009	1922	1922	1922	1922	0
240	20241119	171400	112900009	1922	1922	1922	1922	0
241	20241119	171300	112900009	1922	1922	1922	1922	0
242	20241119	171200	112900009	1922	1922	1922	1922	1867
243	20241119	171100	112900009	1922	1922	1922	1922	0
244	20241119	171000	112900009	1922	1922	1922	1922	0
245	20241119	170900	112900009	1922	1922	1922	1922	0
246	20241119	170800	112900009	1922	1922	1922	1922	0
247	20241119	170700	112900009	1922	1922	1922	1922	0
248	20241119	170600	112900009	1922	1922	1922	1922	0
249	20241119	170500	112900009	1922	1922	1922	1922	0
250	20241119	170400	112900009	1922	1922	1922	1922	0
251	20241119	170300	112900009	1922	1922	1922	1922	0
252	20241119	170200	112900009	1922	1922	1922	1922	0
253	20241119	170100	112900009	1922	1922	1922	1922	0
254	20241119	170000	112900009	1922	1922	1922	1922	0
255	20241119	165900	112900009	1922	1922	1922	1922	0
256	20241119	165800	112900009	1922	1922	1922	1922	0
257	20241119	165700	112900009	1922	1922	1922	1922	0
258	20241119	165600	112900009	1922	1922	1922	1922	0
259	20241119	165500	112900009	1922	1922	1922	1922	0
260	20241119	165400	112900009	1922	1922	1922	1922	0
261	20241119	165300	112900009	1922	1922	1922	1922	0
262	20241119	165200	112900009	1922	1922	1922	1922	0
263	20241119	165100	112900009	1922	1922	1922	1922	0
264	20241119	165000	112900009	1922	1922	1922	1922	0
265	20241119	164900	112900009	1922	1922	1922	1922	0
266	20241119	164800	112900009	1922	1922	1922	1922	0
267	20241119	164700	112900009	1922	1922	1922	1922	0
268	20241119	164600	112900009	1922	1922	1922	1922	0
269	20241119	164500	112900009	1922	1922	1922	1922	0
270	20241119	164400	112900009	1922	1922	1922	1922	0
271	20241119	164300	112900009	1922	1922	1922	1922	0
272	20241119	164200	112900009	1922	1922	1922	1922	1867
273	20241119	164100	112900009	1922	1922	1922	1922	0
274	20241119	164000	112900009	1922	1922	1922	1922	0
275	20241119	163900	112900009	1922	1922	1922	1922	0
276	20241119	163800	112900009	1922	1922	1922	1922	0
277	20241119	163700	112900009	1922	1922	1922	1922	0
278	20241119	163600	112900009	1922	1922	1922	1922	0
279	20241119	163500	112900009	1922	1922	1922	1922	0
280	20241119	163400	112900009	1922	1922	1922	1922	0
281	20241119	163300	112900009	1922	1922	1922	1922	0
282	20241119	163200	112900009	1922	1922	1922	1922	0
283	20241119	163100	112900009	1922	1922	1922	1922	0
284	20241119	163000	112900009	1922	1922	1922	1922	0
285	20241119	162900	112900009	1922	1922	1922	1922	0
286	20241119	162800	112900009	1922	1922	1922	1922	0
287	20241119	162700	112900009	1922	1922	1922	1922	0
288	20241119	162600	112900009	1922	1922	1922	1922	0
289	20241119	162500	112900009	1922	1922	1922	1922	0
290	20241119	162400	112900009	1922	1922	1922	1922	0
291	20241119	162300	112900009	1922	1922	1922	1922	0
292	20241119	162200	112900009	1922	1922	1922	1922	0
293	20241119	162100	112900009	1922	1922	1922	1922	0
294	20241119	162000	112900009	1922	1922	1922	1922	0
295	20241119	161900	112900009	1922	1922	1922	1922	0
296	20241119	161800	112900009	1922	1922	1922	1922	0
297	20241119	161700	112900009	1922	1922	1922	1922	0
298	20241119	161600	112900009	1922	1922	1922	1922	0
299	20241119	161500	112900009	1922	1922	1922	1922	0
300	20241119	161400	112900009	1922	1922	1922	1922	0
301	20241119	161300	112900009	1922	1922	1922	1922	0
302	20241119	161200	112900009	1922	1922	1922	1922	1867
303	20241119	161100	112900009	1922	1922	1922	1922	0
304	20241119	161000	112900009	1922	1922	1922	1922	0
305	20241119	160900	112900009	1922	1922	1922	1922	0
306	20241119	160800	112900009	1922	1922	1922	1922	0
307	20241119	160700	112900009	1922	1922	1922	1922	0
308	20241119	160600	112900009	1922	1922	1922	1922	0
309	20241119	160500	112900009	1922	1922	1922	1922	0
310	20241119	160400	112900009	1922	1922	1922	1922	0
311	20241119	160300	112900009	1922	1922	1922	1922	0
312	20241119	160200	112900009	1922	1922	1922	1922	0
313	20241119	160100	112900009	1922	1922	1922	1922	0
314	20241119	160000	112900009	1922	1922	1922	1922	0
315	20241119	155900	112900009	1922	1922	1922	1922	0
316	20241119	155800	112900009	1922	1922	1922	1922	0
317	20241119	155700	112900009	1922	1922	1922	1922	0
318	20241119	155600	112900009	1922	1922	1922	1922	0
319	20241119	155500	112900009	1922	1922	1922	1922	0
320	20241119	155400	112900009	1922	1922	1922	1922	0
321	20241119	155300	112900009	1922	1922	1922	1922	0
322	20241119	155200	112900009	1922	1922	1922	1922	0
323	20241119	155100	112900009	1922	1922	1922	1922	0
324	20241119	155000	112900009	1922	1922	1922	1922	0
325	20241119	154900	112900009	1922	1922	1922	1922	0
326	20241119	154800	112900009	1922	1922	1922	1922	0
327	20241119	154700	112900009	1922	1922	1922	1922	0
328	20241119	154600	112900009	1922	1922	1922	1922	0
329	20241119	154500	112900009	1922	1922	1922	1922	0
330	20241119	154400	112900009	1922	1922	1922	1922	0
331	20241119	154300	112900009	1922	1922	1922	1922	0
332	20241119	154200	112900009	1922	1922	1922	1922	1867
333	20241119	154100	112900009	1922	1922	1922	1922	0
334	20241119	154000	112900009	1922	1922	1922	1922	0
335	20241119	153900	112900009	1922	1922	1922	1922	0
336	20241119	153800	112900009	1922	1922	1922	1922	0
337	20241119	153700	112900009	1922	1922	1922	1922	0
338	20241119	153600	112900009	1922	1922	1922	1922	0
339	20241119	153500	112900009	1922	1922	1922	1922	0
340	20241119	153400	112900009	1922	1922	1922	1922	0
341	20241119	153300	112900009	1922	1922	1922	1922	0
342	20241119	153200	112900009	1922	1922	1922	1922	0
343	20241119	153100	112900009	1922	1922	1922	1922	0
344	20241119	153000	112900009	1922	1922	1922	1922	1867
345	20241119	152900	109311635	1921	1921	1921	1921	0
346	20241119	152800	109311635	1921	1921	1921	1921	0
347	20241119	152700	109311635	1921	1921	1921	1921	0
348	20241119	152600	109311635	1921	1921	1921	1921	0
349	20241119	152500	109311635	1921	1921	1921	1921	0
350	20241119	152400	109311635	1921	1921	1921	1921	0
351	20241119	152300	109311635	1921	1921	1921	1921	0
352	20241119	152200	109311635	1921	1921	1921	1921	0
353	20241119	152100	109311635	1921	1921	1921	1921	0
354	20241119	152000	109311635	1921	1921	1921	1921	0
355	20241119	151900	109311635	1921	1921	1921	1921	3
356	20241119	151800	109305872	1911	1914	1921	1911	457
357	20241119	151700	108431725	1912	1913	1913	1912	6
358	20241119	151600	108420248	1914	1914	1914	1914	94
359	20241119	151500	108240332	1913	1913	1913	1913	0
360	20241119	151400	108240332	1913	1913	1913	1913	300
361	20241119	151300	107666432	1913	1913	1913	1913	0
362	20241119	151200	107666432	1913	1913	1913	1913	0
363	20241119	151100	107666432	1913	1913	1913	1913	1
364	20241119	151000	107664519	1920	1919	1920	1919	43
365	20241119	150900	107581976	1918	1918	1918	1918	0
366	20241119	150800	107581976	1918	1918	1918	1918	92
367	20241119	150700	107405520	1915	1915	1915	1915	50
368	20241119	150600	107309770	1915	1917	1917	1915	153
369	20241119	150500	107016655	1917	1917	1917	1917	46
370	20241119	150400	106928473	1917	1917	1917	1917	2
371	20241119	150300	106924639	1916	1914	1916	1914	4314
372	20241119	150200	98662944	1914	1913	1914	1913	307
373	20241119	150100	98075603	1914	1914	1914	1914	0
374	20241119	150000	98075603	1914	1914	1914	1914	0
375	20241119	145900	98075603	1914	1914	1914	1914	428
376	20241119	145800	97256411	1903	1903	1903	1903	0
377	20241119	145700	97256411	1903	1903	1903	1903	0
378	20241119	145600	97256411	1903	1903	1903	1903	5
379	20241119	145500	97246896	1903	1903	1903	1903	0
380	20241119	145400	97246896	1903	1903	1903	1903	325
381	20241119	145300	96628421	1903	1903	1903	1903	0
382	20241119	145200	96628421	1903	1904	1904	1903	1735
383	20241119	145100	93326714	1904	1904	1904	1904	0
384	20241119	145000	93326714	1904	1904	1904	1904	510
385	20241119	144900	92355674	1904	1904	1904	1904	0
386	20241119	144800	92355674	1904	1904	1904	1904	0
387	20241119	144700	92355674	1904	1904	1904	1904	282
388	20241119	144600	91818746	1914	1914	1914	1914	0
389	20241119	144500	91818746	1914	1914	1914	1914	0
390	20241119	144400	91818746	1914	1914	1914	1914	0
391	20241119	144300	91818746	1914	1914	1914	1914	5
392	20241119	144200	91809176	1915	1915	1915	1915	0
393	20241119	144100	91809176	1915	1904	1915	1903	283
394	20241119	144000	91270495	1904	1905	1905	1904	623
395	20241119	143900	90083782	1914	1914	1914	1914	0
396	20241119	143800	90083782	1914	1914	1914	1914	2
397	20241119	143700	90079954	1905	1905	1905	1905	0
398	20241119	143600	90079954	1905	1905	1905	1905	0
399	20241119	143500	90079954	1905	1905	1905	1905	0
400	20241119	143400	90079954	1905	1905	1905	1905	0
401	20241119	143300	90079954	1905	1905	1905	1905	0
402	20241119	143200	90079954	1905	1905	1905	1905	0
403	20241119	143100	90079954	1905	1905	1905	1905	34
404	20241119	143000	90015184	1907	1907	1907	1907	0
405	20241119	142900	90015184	1907	1907	1907	1907	0
406	20241119	142800	90015184	1907	1907	1907	1907	11
407	20241119	142700	89994207	1907	1907	1907	1907	0
408	20241119	142600	89994207	1907	1907	1907	1907	0
409	20241119	142500	89994207	1907	1907	1907	1907	0
410	20241119	142400	89994207	1907	1907	1907	1907	1054
411	20241119	142300	87984229	1917	1917	1917	1917	0
412	20241119	142200	87984229	1917	1917	1917	1917	20
413	20241119	142100	87945889	1917	1917	1917	1917	0
414	20241119	142000	87945889	1917	1917	1917	1917	0
415	20241119	141900	87945889	1917	1917	1917	1917	5
416	20241119	141800	87936304	1917	1917	1917	1917	0
417	20241119	141700	87936304	1917	1917	1917	1917	0
418	20241119	141600	87936304	1917	1917	1917	1917	0
419	20241119	141500	87936304	1917	1917	1917	1917	0
420	20241119	141400	87936304	1917	1917	1917	1917	0
421	20241119	141300	87936304	1917	1917	1917	1917	2
422	20241119	141200	87932470	1917	1917	1917	1917	0
423	20241119	141100	87932470	1917	1917	1917	1917	0
424	20241119	141000	87932470	1917	1917	1917	1917	1001
425	20241119	140900	86013553	1905	1905	1905	1905	0
426	20241119	140800	86013553	1905	1905	1905	1905	0
427	20241119	140700	86013553	1905	1905	1905	1905	0
428	20241119	140600	86013553	1905	1905	1905	1905	0
429	20241119	140500	86013553	1905	1905	1905	1905	0
430	20241119	140400	86013553	1905	1915	1915	1905	1922
431	20241119	140300	82333920	1915	1915	1915	1915	58
432	20241119	140200	82222850	1915	1915	1915	1915	0
433	20241119	140100	82222850	1915	1917	1917	1915	1683
434	20241119	140000	78999219	1917	1922	1925	1917	2142
435	20241119	135900	74885549	1922	1922	1922	1922	0
436	20241119	135800	74885549	1922	1925	1925	1922	22
437	20241119	135700	74843261	1927	1928	1928	1927	16
438	20241119	135600	74812416	1938	1938	1938	1938	0
439	20241119	135500	74812416	1938	1938	1938	1938	0
440	20241119	135400	74812416	1938	1938	1938	1938	0
441	20241119	135300	74812416	1938	1938	1938	1938	0
442	20241119	135200	74812416	1938	1938	1938	1938	0
443	20241119	135100	74812416	1938	1938	1938	1938	0
444	20241119	135000	74812416	1938	1938	1938	1938	5
445	20241119	134900	74802726	1928	1928	1928	1928	0
446	20241119	134800	74802726	1928	1928	1928	1928	0
447	20241119	134700	74802726	1928	1928	1928	1928	41
448	20241119	134600	74723678	1928	1928	1928	1928	0
449	20241119	134500	74723678	1928	1928	1928	1928	0
450	20241119	134400	74723678	1928	1928	1928	1928	0
451	20241119	134300	74723678	1928	1928	1928	1928	0
452	20241119	134200	74723678	1928	1928	1928	1928	102
453	20241119	134100	74527022	1928	1928	1928	1928	0
454	20241119	134000	74527022	1928	1928	1928	1928	1
455	20241119	133900	74525094	1928	1928	1928	1928	0
456	20241119	133800	74525094	1928	1928	1928	1928	0
457	20241119	133700	74525094	1928	1929	1929	1928	21
458	20241119	133600	74484596	1928	1928	1928	1928	0
459	20241119	133500	74484596	1928	1928	1928	1928	0
460	20241119	133400	74484596	1928	1928	1928	1928	0
461	20241119	133300	74484596	1928	1928	1928	1928	0
462	20241119	133200	74484596	1928	1928	1928	1928	0
463	20241119	133100	74484596	1928	1928	1928	1928	0
464	20241119	133000	74484596	1928	1928	1928	1928	0
465	20241119	132900	74484596	1928	1928	1928	1928	0
466	20241119	132800	74484596	1928	1928	1928	1928	850
467	20241119	132700	72845796	1929	1929	1929	1929	0
468	20241119	132600	72845796	1929	1929	1929	1929	177
469	20241119	132500	72504363	1929	1929	1929	1929	73
470	20241119	132400	72363546	1933	1933	1933	1933	0
471	20241119	132300	72363546	1933	1932	1933	1932	200
472	20241119	132200	71977006	1921	1921	1921	1921	0
473	20241119	132100	71977006	1921	1921	1921	1921	0
474	20241119	132000	71977006	1921	1921	1921	1921	0
475	20241119	131900	71977006	1921	1921	1921	1921	0
476	20241119	131800	71977006	1921	1921	1921	1921	21
477	20241119	131700	71936665	1920	1920	1920	1920	0
478	20241119	131600	71936665	1920	1922	1922	1920	600
479	20241119	131500	70783909	1920	1920	1920	1920	0
480	20241119	131400	70783909	1920	1920	1920	1920	0
481	20241119	131300	70783909	1920	1920	1920	1920	0
482	20241119	131200	70783909	1920	1920	1920	1920	0
483	20241119	131100	70783909	1920	1920	1920	1920	34
484	20241119	131000	70718629	1920	1920	1920	1920	0
485	20241119	130900	70718629	1920	1931	1931	1920	5213
486	20241119	130800	60691385	1939	1939	1939	1939	0
487	20241119	130700	60691385	1939	1939	1939	1939	35
488	20241119	130600	60623520	1931	1939	1939	1931	261
489	20241119	130500	60118913	1929	1929	1929	1929	0
490	20241119	130400	60118913	1929	1929	1929	1929	0
491	20241119	130300	60118913	1929	1929	1929	1929	0
492	20241119	130200	60118913	1929	1929	1929	1929	2
493	20241119	130100	60115055	1930	1930	1930	1930	36
494	20241119	130000	60045575	1929	1929	1929	1929	0
495	20241119	125900	60045575	1929	1931	1931	1929	75
496	20241119	125800	59900840	1931	1931	1931	1930	1050
497	20241119	125700	57873328	1931	1931	1931	1931	0
498	20241119	125600	57873328	1931	1931	1931	1931	0
499	20241119	125500	57873328	1931	1931	1931	1931	0
500	20241119	125400	57873328	1931	1931	1931	1931	0
501	20241119	125300	57873328	1931	1931	1931	1931	0
502	20241119	125200	57873328	1931	1932	1932	1931	294
503	20241119	125100	57305584	1940	1940	1940	1940	0
504	20241119	125000	57305584	1940	1940	1940	1940	2
505	20241119	124900	57301704	1930	1930	1930	1930	1
506	20241119	124800	57299774	1930	1940	1940	1930	328
507	20241119	124700	56663744	1940	1940	1940	1940	0
508	20241119	124600	56663744	1940	1940	1940	1940	0
509	20241119	124500	56663744	1940	1940	1940	1940	0
510	20241119	124400	56663744	1940	1940	1940	1940	44
511	20241119	124300	56578384	1940	1940	1940	1940	0
512	20241119	124200	56578384	1940	1940	1940	1940	0
513	20241119	124100	56578384	1940	1940	1940	1940	0
514	20241119	124000	56578384	1940	1940	1940	1940	0
515	20241119	123900	56578384	1940	1941	1941	1940	282
516	20241119	123800	56031243	1941	1941	1941	1941	24
517	20241119	123700	55984659	1940	1940	1940	1940	859
518	20241119	123600	54318199	1939	1939	1939	1939	0
519	20241119	123500	54318199	1939	1939	1939	1939	0
520	20241119	123400	54318199	1939	1939	1939	1939	0
521	20241119	123300	54318199	1939	1939	1939	1939	0
522	20241119	123200	54318199	1939	1939	1939	1939	0
523	20241119	123100	54318199	1939	1939	1939	1939	312
524	20241119	123000	53713231	1937	1937	1937	1937	0
525	20241119	122900	53713231	1937	1937	1937	1937	0
526	20241119	122800	53713231	1937	1937	1937	1937	0
527	20241119	122700	53713231	1937	1937	1937	1937	2197
528	20241119	122600	49457642	1936	1936	1936	1936	0
529	20241119	122500	49457642	1936	1936	1936	1936	0
530	20241119	122400	49457642	1936	1936	1936	1936	500
531	20241119	122300	48489642	1936	1936	1936	1936	1
532	20241119	122200	48487706	1936	1936	1936	1936	0
533	20241119	122100	48487706	1936	1936	1936	1936	22
534	20241119	122000	48445114	1936	1936	1936	1936	1
535	20241119	121900	48443178	1936	1936	1936	1936	0
536	20241119	121800	48443178	1936	1936	1936	1936	60
537	20241119	121700	48327018	1936	1936	1936	1936	0
538	20241119	121600	48327018	1936	1936	1936	1936	0
539	20241119	121500	48327018	1936	1936	1936	1936	0
540	20241119	121400	48327018	1936	1936	1936	1936	0
541	20241119	121300	48327018	1936	1936	1936	1936	0
542	20241119	121200	48327018	1936	1931	1936	1923	12
543	20241119	121100	48303858	1931	1931	1931	1931	4
544	20241119	121000	48296134	1923	1923	1923	1923	0
545	20241119	120900	48296134	1923	1923	1923	1923	0
546	20241119	120800	48296134	1923	1923	1923	1923	0
547	20241119	120700	48296134	1923	1923	1923	1923	2
548	20241119	120600	48292288	1923	1923	1923	1923	0
549	20241119	120500	48292288	1923	1923	1923	1923	0
550	20241119	120400	48292288	1923	1923	1923	1923	0
551	20241119	120300	48292288	1923	1923	1923	1923	0
552	20241119	120200	48292288	1923	1923	1923	1923	0
553	20241119	120100	48292288	1923	1924	1924	1923	250
554	20241119	120000	47811394	1924	1924	1924	1923	516
555	20241119	115900	46818734	1924	1924	1924	1924	0
556	20241119	115800	46818734	1924	1924	1924	1924	0
557	20241119	115700	46818734	1924	1937	1937	1924	34
558	20241119	115600	46753305	1924	1924	1924	1924	0
559	20241119	115500	46753305	1924	1924	1924	1924	0
560	20241119	115400	46753305	1924	1935	1937	1924	750
561	20241119	115300	45302008	1936	1936	1936	1936	0
562	20241119	115200	45302008	1936	1936	1936	1936	1
563	20241119	115100	45300072	1923	1923	1923	1923	0
564	20241119	115000	45300072	1923	1923	1923	1923	0
565	20241119	114900	45300072	1923	1923	1923	1923	0
566	20241119	114800	45300072	1923	1923	1923	1923	0
567	20241119	114700	45300072	1923	1923	1923	1923	25
568	20241119	114600	45251997	1923	1923	1923	1923	0
569	20241119	114500	45251997	1923	1923	1923	1923	0
570	20241119	114400	45251997	1923	1923	1923	1923	0
571	20241119	114300	45251997	1923	1923	1923	1923	0
572	20241119	114200	45251997	1923	1923	1923	1923	0
573	20241119	114100	45251997	1923	1923	1923	1923	0
574	20241119	114000	45251997	1923	1923	1923	1923	0
575	20241119	113900	45251997	1923	1923	1923	1923	0
576	20241119	113800	45251997	1923	1923	1923	1923	0
577	20241119	113700	45251997	1923	1923	1923	1923	0
578	20241119	113600	45251997	1923	1923	1923	1923	0
579	20241119	113500	45251997	1923	1923	1923	1923	0
580	20241119	113400	45251997	1923	1936	1936	1923	299
581	20241119	113300	44673638	1924	1924	1924	1924	60
582	20241119	113200	44558198	1924	1924	1924	1924	47
583	20241119	113100	44467770	1932	1932	1932	1932	0
584	20241119	113000	44467770	1932	1932	1932	1932	1
585	20241119	112900	44465838	1937	1937	1937	1937	0
586	20241119	112800	44465838	1937	1937	1937	1937	0
587	20241119	112700	44465838	1937	1937	1937	1937	0
588	20241119	112600	44465838	1937	1937	1937	1937	0
589	20241119	112500	44465838	1937	1937	1937	1937	0
590	20241119	112400	44465838	1937	1937	1937	1937	0
591	20241119	112300	44465838	1937	1937	1937	1937	0
592	20241119	112200	44465838	1937	1925	1937	1924	1021
593	20241119	112100	42500252	1925	1925	1925	1925	110
594	20241119	112000	42288502	1925	1925	1925	1925	0
595	20241119	111900	42288502	1925	1925	1925	1925	0
596	20241119	111800	42288502	1925	1930	1930	1925	460
597	20241119	111700	41402879	1930	1930	1930	1930	0
598	20241119	111600	41402879	1930	1930	1930	1930	0
599	20241119	111500	41402879	1930	1931	1931	1930	3
600	20241119	111400	41397088	1937	1937	1937	1937	1
601	20241119	111300	41395151	1931	1931	1931	1931	0
602	20241119	111200	41395151	1931	1931	1931	1931	14
603	20241119	111100	41368117	1931	1931	1931	1931	0
604	20241119	111000	41368117	1931	1931	1931	1931	0
605	20241119	110900	41368117	1931	1932	1932	1931	790
606	20241119	110800	39841925	1932	1932	1932	1932	0
607	20241119	110700	39841925	1932	1932	1932	1932	0
608	20241119	110600	39841925	1932	1932	1932	1932	0
609	20241119	110500	39841925	1932	1932	1932	1932	49
610	20241119	110400	39747257	1932	1932	1932	1932	20
611	20241119	110300	39708617	1932	1932	1932	1932	0
612	20241119	110200	39708617	1932	1932	1932	1932	0
613	20241119	110100	39708617	1932	1932	1932	1932	0
614	20241119	110000	39708617	1932	1932	1932	1932	0
615	20241119	105900	39708617	1932	1932	1932	1932	0
616	20241119	105800	39708617	1932	1932	1932	1932	10
617	20241119	105700	39689297	1939	1939	1939	1939	576
618	20241119	105600	38572433	1934	1934	1935	1934	120
619	20241119	105500	38340253	1932	1932	1932	1932	0
620	20241119	105400	38340253	1932	1932	1932	1932	0
621	20241119	105300	38340253	1932	1932	1932	1932	0
622	20241119	105200	38340253	1932	1932	1932	1932	0
623	20241119	105100	38340253	1932	1932	1932	1932	900
624	20241119	105000	36601453	1940	1940	1940	1940	2
625	20241119	104900	36597573	1940	1940	1940	1940	0
626	20241119	104800	36597573	1940	1940	1940	1940	0
627	20241119	104700	36597573	1940	1940	1940	1940	0
628	20241119	104600	36597573	1940	1940	1940	1940	0
629	20241119	104500	36597573	1940	1940	1940	1940	0
630	20241119	104400	36597573	1940	1940	1940	1940	0
631	20241119	104300	36597573	1940	1940	1940	1940	0
632	20241119	104200	36597573	1940	1940	1940	1940	1
633	20241119	104100	36595633	1940	1940	1940	1940	0
634	20241119	104000	36595633	1940	1940	1940	1940	6
635	20241119	103900	36583993	1940	1940	1940	1940	0
636	20241119	103800	36583993	1940	1940	1940	1940	0
637	20241119	103700	36583993	1940	1940	1940	1940	10
638	20241119	103600	36564593	1932	1932	1932	1932	0
639	20241119	103500	36564593	1932	1932	1932	1932	500
640	20241119	103400	35598593	1932	1932	1932	1932	103
641	20241119	103300	35399597	1932	1932	1932	1932	0
642	20241119	103200	35399597	1932	1940	1940	1932	99
643	20241119	103100	35207921	1940	1940	1940	1940	1
644	20241119	103000	35205981	1940	1946	1946	1940	105
645	20241119	102900	35001669	1940	1940	1940	1940	5
646	20241119	102800	34991969	1940	1940	1940	1940	11
647	20241119	102700	34970629	1940	1953	1953	1940	3
648	20241119	102600	34964796	1940	1940	1940	1940	43
649	20241119	102500	34881376	1940	1940	1940	1940	1
650	20241119	102400	34879436	1930	1930	1930	1930	0
651	20241119	102300	34879436	1930	1930	1930	1930	0
652	20241119	102200	34879436	1930	1930	1930	1930	0
653	20241119	102100	34879436	1930	1930	1930	1930	0
654	20241119	102000	34879436	1930	1930	1930	1930	159
655	20241119	101900	34572566	1929	1929	1929	1929	0
656	20241119	101800	34572566	1929	1929	1929	1929	0
657	20241119	101700	34572566	1929	1929	1929	1929	0
658	20241119	101600	34572566	1929	1929	1929	1929	0
659	20241119	101500	34572566	1929	1929	1929	1929	0
660	20241119	101400	34572566	1929	1929	1929	1928	338
661	20241119	101300	33920567	1929	1929	1929	1929	0
662	20241119	101200	33920567	1929	1931	1931	1929	137
663	20241119	101100	33656223	1929	1929	1929	1929	0
664	20241119	101000	33656223	1929	1929	1929	1929	39
665	20241119	100900	33580992	1932	1932	1932	1932	905
666	20241119	100800	31832532	1932	1932	1932	1932	0
667	20241119	100700	31832532	1932	1943	1943	1932	106
668	20241119	100600	31626887	1943	1943	1943	1943	0
669	20241119	100500	31626887	1943	1943	1943	1943	14
670	20241119	100400	31599685	1943	1943	1943	1943	0
671	20241119	100300	31599685	1943	1938	1943	1938	1020
672	20241119	100200	29620015	1939	1939	1939	1939	0
673	20241119	100100	29620015	1939	1939	1939	1939	1
674	20241119	100000	29618076	1924	1924	1924	1924	0
675	20241119	095900	29618076	1924	1924	1924	1924	1
676	20241119	095800	29616152	1923	1923	1923	1923	0
677	20241119	095700	29616152	1923	1923	1923	1923	8
678	20241119	095600	29600768	1923	1923	1923	1923	0
679	20241119	095500	29600768	1923	1929	1939	1923	60
680	20241119	095400	29485342	1929	1929	1929	1929	1
681	20241119	095300	29483413	1922	1925	1925	1922	200
682	20241119	095200	29098833	1929	1932	1932	1929	94
683	20241119	095100	28917503	1929	1929	1929	1929	0
684	20241119	095000	28917503	1929	1929	1929	1929	0
685	20241119	094900	28917503	1929	1929	1929	1929	0
686	20241119	094800	28917503	1929	1929	1929	1929	0
687	20241119	094700	28917503	1929	1929	1929	1929	0
688	20241119	094600	28917503	1929	1929	1929	1929	10
689	20241119	094500	28898213	1930	1930	1930	1930	654
690	20241119	094400	27635993	1940	1940	1940	1940	0
691	20241119	094300	27635993	1940	1940	1940	1940	2
692	20241119	094200	27632113	1940	1940	1940	1930	10
693	20241119	094100	27612763	1930	1940	1940	1930	12
694	20241119	094000	27589513	1939	1930	1939	1930	2
695	20241119	093900	27585644	1940	1940	1940	1940	0
696	20241119	093800	27585644	1940	1940	1940	1940	22
697	20241119	093700	27542964	1930	1930	1930	1930	0
698	20241119	093600	27542964	1930	1930	1930	1930	2
699	20241119	093500	27539104	1940	1940	1940	1940	12
700	20241119	093400	27515824	1940	1940	1940	1940	5
701	20241119	093300	27506124	1941	1941	1941	1941	0
702	20241119	093200	27506124	1941	1941	1941	1941	0
703	20241119	093100	27506124	1941	1941	1941	1941	0
704	20241119	093000	27506124	1941	1941	1941	1941	0
705	20241119	092900	27506124	1941	1941	1941	1941	57
706	20241119	092800	27395487	1932	1932	1932	1932	0
707	20241119	092700	27395487	1932	1932	1932	1930	567
708	20241119	092600	26300386	1941	1941	1941	1941	2
709	20241119	092500	26296504	1932	1932	1932	1932	340
710	20241119	092400	25639624	1932	1932	1932	1932	488
711	20241119	092300	24696808	1931	1932	1937	1931	1839
712	20241119	092200	21141291	1937	1956	1956	1937	1239
713	20241119	092100	18732330	1956	1957	1960	1956	656
714	20241119	092000	17448928	1956	1955	1956	1955	112
715	20241119	091900	17229967	1947	1952	1954	1947	58
716	20241119	091800	17116673	1951	1941	1951	1941	498
717	20241119	091700	16147221	1940	1936	1940	1936	156
718	20241119	091600	15844643	1936	1936	1936	1936	1
719	20241119	091500	15842707	1936	1913	1936	1913	1381
720	20241119	091400	13177681	1919	1900	1919	1900	465
721	20241119	091300	12286860	1900	1900	1900	1900	0
722	20241119	091200	12286860	1900	1900	1900	1900	1239
723	20241119	091100	9932760	1900	1900	1900	1900	991
724	20241119	091000	8049860	1913	1913	1913	1913	35
725	20241119	090900	7982905	1920	1905	1920	1903	1697
726	20241119	090800	4752957	1904	1904	1904	1904	321
727	20241119	090700	4141773	1926	1928	1928	1926	165
728	20241119	090600	3823981	1928	1928	1928	1928	373
729	20241119	090500	3104837	1928	1928	1928	1928	77
730	20241119	090400	2956381	1928	1928	1928	1928	1
731	20241119	090300	2954453	1928	1928	1928	1928	185
732	20241119	090200	2597773	1929	1929	1929	1929	0
733	20241119	090100	2597773	1929	1929	1929	1929	7
734	20241119	090000	2584270	1930	1930	1930	1930	1339