KissMeData/433530/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	212900	299890574	1905	1905	1905	1905	1582
3	20241120	212800	299890574	1905	1905	1905	1905	0
4	20241120	212700	299890574	1905	1905	1905	1905	0
5	20241120	212600	299890574	1905	1905	1905	1905	0
6	20241120	212500	299890574	1905	1905	1905	1905	0
7	20241120	212400	299890574	1905	1905	1905	1905	0
8	20241120	212300	299890574	1905	1905	1905	1905	0
9	20241120	212200	299890574	1905	1905	1905	1905	0
10	20241120	212100	299890574	1905	1905	1905	1905	0
11	20241120	212000	299890574	1905	1905	1905	1905	0
12	20241120	211900	299890574	1905	1905	1905	1905	0
13	20241120	211800	299890574	1905	1905	1905	1905	0
14	20241120	211700	299890574	1905	1905	1905	1905	0
15	20241120	211600	299890574	1905	1905	1905	1905	0
16	20241120	211500	299890574	1905	1905	1905	1905	0
17	20241120	211400	299890574	1905	1905	1905	1905	0
18	20241120	211300	299890574	1905	1905	1905	1905	0
19	20241120	211200	299890574	1905	1905	1905	1905	0
20	20241120	211100	299890574	1905	1905	1905	1905	0
21	20241120	211000	299890574	1905	1905	1905	1905	0
22	20241120	210900	299890574	1905	1905	1905	1905	0
23	20241120	210800	299890574	1905	1905	1905	1905	0
24	20241120	210700	299890574	1905	1905	1905	1905	0
25	20241120	210600	299890574	1905	1905	1905	1905	0
26	20241120	210500	299890574	1905	1905	1905	1905	0
27	20241120	210400	299890574	1905	1905	1905	1905	0
28	20241120	210300	299890574	1905	1905	1905	1905	0
29	20241120	210200	299890574	1905	1905	1905	1905	0
30	20241120	210100	299890574	1905	1905	1905	1905	0
31	20241120	210000	299890574	1905	1905	1905	1905	0
32	20241120	205900	299890574	1905	1905	1905	1905	1582
33	20241120	205800	299890574	1905	1905	1905	1905	0
34	20241120	205700	299890574	1905	1905	1905	1905	0
35	20241120	205600	299890574	1905	1905	1905	1905	0
36	20241120	205500	299890574	1905	1905	1905	1905	0
37	20241120	205400	299890574	1905	1905	1905	1905	0
38	20241120	205300	299890574	1905	1905	1905	1905	0
39	20241120	205200	299890574	1905	1905	1905	1905	0
40	20241120	205100	299890574	1905	1905	1905	1905	0
41	20241120	205000	299890574	1905	1905	1905	1905	0
42	20241120	204900	299890574	1905	1905	1905	1905	0
43	20241120	204800	299890574	1905	1905	1905	1905	0
44	20241120	204700	299890574	1905	1905	1905	1905	0
45	20241120	204600	299890574	1905	1905	1905	1905	0
46	20241120	204500	299890574	1905	1905	1905	1905	0
47	20241120	204400	299890574	1905	1905	1905	1905	0
48	20241120	204300	299890574	1905	1905	1905	1905	0
49	20241120	204200	299890574	1905	1905	1905	1905	0
50	20241120	204100	299890574	1905	1905	1905	1905	0
51	20241120	204000	299890574	1905	1905	1905	1905	0
52	20241120	203900	299890574	1905	1905	1905	1905	0
53	20241120	203800	299890574	1905	1905	1905	1905	0
54	20241120	203700	299890574	1905	1905	1905	1905	0
55	20241120	203600	299890574	1905	1905	1905	1905	0
56	20241120	203500	299890574	1905	1905	1905	1905	0
57	20241120	203400	299890574	1905	1905	1905	1905	0
58	20241120	203300	299890574	1905	1905	1905	1905	0
59	20241120	203200	299890574	1905	1905	1905	1905	0
60	20241120	203100	299890574	1905	1905	1905	1905	0
61	20241120	203000	299890574	1905	1905	1905	1905	0
62	20241120	202900	299890574	1905	1905	1905	1905	1582
63	20241120	202800	299890574	1905	1905	1905	1905	0
64	20241120	202700	299890574	1905	1905	1905	1905	0
65	20241120	202600	299890574	1905	1905	1905	1905	0
66	20241120	202500	299890574	1905	1905	1905	1905	0
67	20241120	202400	299890574	1905	1905	1905	1905	0
68	20241120	202300	299890574	1905	1905	1905	1905	0
69	20241120	202200	299890574	1905	1905	1905	1905	0
70	20241120	202100	299890574	1905	1905	1905	1905	0
71	20241120	202000	299890574	1905	1905	1905	1905	0
72	20241120	201900	299890574	1905	1905	1905	1905	0
73	20241120	201800	299890574	1905	1905	1905	1905	0
74	20241120	201700	299890574	1905	1905	1905	1905	0
75	20241120	201600	299890574	1905	1905	1905	1905	0
76	20241120	201500	299890574	1905	1905	1905	1905	0
77	20241120	201400	299890574	1905	1905	1905	1905	0
78	20241120	201300	299890574	1905	1905	1905	1905	0
79	20241120	201200	299890574	1905	1905	1905	1905	0
80	20241120	201100	299890574	1905	1905	1905	1905	0
81	20241120	201000	299890574	1905	1905	1905	1905	0
82	20241120	200900	299890574	1905	1905	1905	1905	0
83	20241120	200800	299890574	1905	1905	1905	1905	0
84	20241120	200700	299890574	1905	1905	1905	1905	0
85	20241120	200600	299890574	1905	1905	1905	1905	0
86	20241120	200500	299890574	1905	1905	1905	1905	0
87	20241120	200400	299890574	1905	1905	1905	1905	0
88	20241120	200300	299890574	1905	1905	1905	1905	0
89	20241120	200200	299890574	1905	1905	1905	1905	0
90	20241120	200100	299890574	1905	1905	1905	1905	0
91	20241120	200000	299890574	1905	1905	1905	1905	0
92	20241120	195900	299890574	1905	1905	1905	1905	1582
93	20241120	195800	299890574	1905	1905	1905	1905	0
94	20241120	195700	299890574	1905	1905	1905	1905	0
95	20241120	195600	299890574	1905	1905	1905	1905	0
96	20241120	195500	299890574	1905	1905	1905	1905	0
97	20241120	195400	299890574	1905	1905	1905	1905	0
98	20241120	195300	299890574	1905	1905	1905	1905	0
99	20241120	195200	299890574	1905	1905	1905	1905	0
100	20241120	195100	299890574	1905	1905	1905	1905	0
101	20241120	195000	299890574	1905	1905	1905	1905	0
102	20241120	194900	299890574	1905	1905	1905	1905	0
103	20241120	194800	299890574	1905	1905	1905	1905	0
104	20241120	194700	299890574	1905	1905	1905	1905	0
105	20241120	194600	299890574	1905	1905	1905	1905	0
106	20241120	194500	299890574	1905	1905	1905	1905	0
107	20241120	194400	299890574	1905	1905	1905	1905	0
108	20241120	194300	299890574	1905	1905	1905	1905	0
109	20241120	194200	299890574	1905	1905	1905	1905	0
110	20241120	194100	299890574	1905	1905	1905	1905	0
111	20241120	194000	299890574	1905	1905	1905	1905	0
112	20241120	193900	299890574	1905	1905	1905	1905	0
113	20241120	193800	299890574	1905	1905	1905	1905	0
114	20241120	193700	299890574	1905	1905	1905	1905	0
115	20241120	193600	299890574	1905	1905	1905	1905	0
116	20241120	193500	299890574	1905	1905	1905	1905	0
117	20241120	193400	299890574	1905	1905	1905	1905	0
118	20241120	193300	299890574	1905	1905	1905	1905	0
119	20241120	193200	299890574	1905	1905	1905	1905	0
120	20241120	193100	299890574	1905	1905	1905	1905	0
121	20241120	193000	299890574	1905	1905	1905	1905	0
122	20241120	192900	299890574	1905	1905	1905	1905	1582
123	20241120	192800	299890574	1905	1905	1905	1905	0
124	20241120	192700	299890574	1905	1905	1905	1905	0
125	20241120	192600	299890574	1905	1905	1905	1905	0
126	20241120	192500	299890574	1905	1905	1905	1905	0
127	20241120	192400	299890574	1905	1905	1905	1905	0
128	20241120	192300	299890574	1905	1905	1905	1905	0
129	20241120	192200	299890574	1905	1905	1905	1905	0
130	20241120	192100	299890574	1905	1905	1905	1905	0
131	20241120	192000	299890574	1905	1905	1905	1905	0
132	20241120	191900	299890574	1905	1905	1905	1905	0
133	20241120	191800	299890574	1905	1905	1905	1905	0
134	20241120	191700	299890574	1905	1905	1905	1905	0
135	20241120	191600	299890574	1905	1905	1905	1905	0
136	20241120	191500	299890574	1905	1905	1905	1905	0
137	20241120	191400	299890574	1905	1905	1905	1905	0
138	20241120	191300	299890574	1905	1905	1905	1905	0
139	20241120	191200	299890574	1905	1905	1905	1905	0
140	20241120	191100	299890574	1905	1905	1905	1905	0
141	20241120	191000	299890574	1905	1905	1905	1905	0
142	20241120	190900	299890574	1905	1905	1905	1905	0
143	20241120	190800	299890574	1905	1905	1905	1905	0
144	20241120	190700	299890574	1905	1905	1905	1905	0
145	20241120	190600	299890574	1905	1905	1905	1905	0
146	20241120	190500	299890574	1905	1905	1905	1905	0
147	20241120	190400	299890574	1905	1905	1905	1905	0
148	20241120	190300	299890574	1905	1905	1905	1905	0
149	20241120	190200	299890574	1905	1905	1905	1905	0
150	20241120	190100	299890574	1905	1905	1905	1905	0
151	20241120	190000	299890574	1905	1905	1905	1905	0
152	20241120	185900	299890574	1905	1905	1905	1905	1582
153	20241120	185800	299890574	1905	1905	1905	1905	0
154	20241120	185700	299890574	1905	1905	1905	1905	0
155	20241120	185600	299890574	1905	1905	1905	1905	0
156	20241120	185500	299890574	1905	1905	1905	1905	0
157	20241120	185400	299890574	1905	1905	1905	1905	0
158	20241120	185300	299890574	1905	1905	1905	1905	0
159	20241120	185200	299890574	1905	1905	1905	1905	0
160	20241120	185100	299890574	1905	1905	1905	1905	0
161	20241120	185000	299890574	1905	1905	1905	1905	0
162	20241120	184900	299890574	1905	1905	1905	1905	0
163	20241120	184800	299890574	1905	1905	1905	1905	0
164	20241120	184700	299890574	1905	1905	1905	1905	0
165	20241120	184600	299890574	1905	1905	1905	1905	0
166	20241120	184500	299890574	1905	1905	1905	1905	0
167	20241120	184400	299890574	1905	1905	1905	1905	0
168	20241120	184300	299890574	1905	1905	1905	1905	0
169	20241120	184200	299890574	1905	1905	1905	1905	0
170	20241120	184100	299890574	1905	1905	1905	1905	0
171	20241120	184000	299890574	1905	1905	1905	1905	0
172	20241120	183900	299890574	1905	1905	1905	1905	0
173	20241120	183800	299890574	1905	1905	1905	1905	0
174	20241120	183700	299890574	1905	1905	1905	1905	0
175	20241120	183600	299890574	1905	1905	1905	1905	0
176	20241120	183500	299890574	1905	1905	1905	1905	0
177	20241120	183400	299890574	1905	1905	1905	1905	0
178	20241120	183300	299890574	1905	1905	1905	1905	0
179	20241120	183200	299890574	1905	1905	1905	1905	0
180	20241120	183100	299890574	1905	1905	1905	1905	0
181	20241120	183000	299890574	1905	1905	1905	1905	0
182	20241120	182900	299890574	1905	1905	1905	1905	1582
183	20241120	182800	299890574	1905	1905	1905	1905	0
184	20241120	182700	299890574	1905	1905	1905	1905	0
185	20241120	182600	299890574	1905	1905	1905	1905	0
186	20241120	182500	299890574	1905	1905	1905	1905	0
187	20241120	182400	299890574	1905	1905	1905	1905	0
188	20241120	182300	299890574	1905	1905	1905	1905	0
189	20241120	182200	299890574	1905	1905	1905	1905	0
190	20241120	182100	299890574	1905	1905	1905	1905	0
191	20241120	182000	299890574	1905	1905	1905	1905	0
192	20241120	181900	299890574	1905	1905	1905	1905	0
193	20241120	181800	299890574	1905	1905	1905	1905	0
194	20241120	181700	299890574	1905	1905	1905	1905	0
195	20241120	181600	299890574	1905	1905	1905	1905	0
196	20241120	181500	299890574	1905	1905	1905	1905	0
197	20241120	181400	299890574	1905	1905	1905	1905	0
198	20241120	181300	299890574	1905	1905	1905	1905	0
199	20241120	181200	299890574	1905	1905	1905	1905	0
200	20241120	181100	299890574	1905	1905	1905	1905	0
201	20241120	181000	299890574	1905	1905	1905	1905	0
202	20241120	180900	299890574	1905	1905	1905	1905	0
203	20241120	180800	299890574	1905	1905	1905	1905	0
204	20241120	180700	299890574	1905	1905	1905	1905	0
205	20241120	180600	299890574	1905	1905	1905	1905	0
206	20241120	180500	299890574	1905	1905	1905	1905	0
207	20241120	180400	299890574	1905	1905	1905	1905	0
208	20241120	180300	299890574	1905	1905	1905	1905	0
209	20241120	180200	299890574	1905	1905	1905	1905	0
210	20241120	180100	299890574	1905	1905	1905	1905	0
211	20241120	180000	299890574	1905	1905	1905	1905	0
212	20241120	175900	299890574	1905	1905	1905	1905	1582
213	20241120	175800	299890574	1905	1905	1905	1905	0
214	20241120	175700	299890574	1905	1905	1905	1905	0
215	20241120	175600	299890574	1905	1905	1905	1905	0
216	20241120	175500	299890574	1905	1905	1905	1905	0
217	20241120	175400	299890574	1905	1905	1905	1905	0
218	20241120	175300	299890574	1905	1905	1905	1905	0
219	20241120	175200	299890574	1905	1905	1905	1905	0
220	20241120	175100	299890574	1905	1905	1905	1905	0
221	20241120	175000	299890574	1905	1905	1905	1905	0
222	20241120	174900	299890574	1905	1905	1905	1905	0
223	20241120	174800	299890574	1905	1905	1905	1905	0
224	20241120	174700	299890574	1905	1905	1905	1905	0
225	20241120	174600	299890574	1905	1905	1905	1905	0
226	20241120	174500	299890574	1905	1905	1905	1905	0
227	20241120	174400	299890574	1905	1905	1905	1905	0
228	20241120	174300	299890574	1905	1905	1905	1905	0
229	20241120	174200	299890574	1905	1905	1905	1905	0
230	20241120	174100	299890574	1905	1905	1905	1905	0
231	20241120	174000	299890574	1905	1905	1905	1905	0
232	20241120	173900	299890574	1905	1905	1905	1905	0
233	20241120	173800	299890574	1905	1905	1905	1905	0
234	20241120	173700	299890574	1905	1905	1905	1905	0
235	20241120	173600	299890574	1905	1905	1905	1905	0
236	20241120	173500	299890574	1905	1905	1905	1905	0
237	20241120	173400	299890574	1905	1905	1905	1905	0
238	20241120	173300	299890574	1905	1905	1905	1905	0
239	20241120	173200	299890574	1905	1905	1905	1905	0
240	20241120	173100	299890574	1905	1905	1905	1905	0
241	20241120	173000	299890574	1905	1905	1905	1905	0
242	20241120	172900	299890574	1905	1905	1905	1905	1582
243	20241120	172800	299890574	1905	1905	1905	1905	0
244	20241120	172700	299890574	1905	1905	1905	1905	0
245	20241120	172600	299890574	1905	1905	1905	1905	0
246	20241120	172500	299890574	1905	1905	1905	1905	0
247	20241120	172400	299890574	1905	1905	1905	1905	0
248	20241120	172300	299890574	1905	1905	1905	1905	0
249	20241120	172200	299890574	1905	1905	1905	1905	0
250	20241120	172100	299890574	1905	1905	1905	1905	0
251	20241120	172000	299890574	1905	1905	1905	1905	0
252	20241120	171900	299890574	1905	1905	1905	1905	0
253	20241120	171800	299890574	1905	1905	1905	1905	0
254	20241120	171700	299890574	1905	1905	1905	1905	0
255	20241120	171600	299890574	1905	1905	1905	1905	0
256	20241120	171500	299890574	1905	1905	1905	1905	0
257	20241120	171400	299890574	1905	1905	1905	1905	0
258	20241120	171300	299890574	1905	1905	1905	1905	0
259	20241120	171200	299890574	1905	1905	1905	1905	0
260	20241120	171100	299890574	1905	1905	1905	1905	0
261	20241120	171000	299890574	1905	1905	1905	1905	0
262	20241120	170900	299890574	1905	1905	1905	1905	0
263	20241120	170800	299890574	1905	1905	1905	1905	0
264	20241120	170700	299890574	1905	1905	1905	1905	0
265	20241120	170600	299890574	1905	1905	1905	1905	0
266	20241120	170500	299890574	1905	1905	1905	1905	0
267	20241120	170400	299890574	1905	1905	1905	1905	0
268	20241120	170300	299890574	1905	1905	1905	1905	0
269	20241120	170200	299890574	1905	1905	1905	1905	0
270	20241120	170100	299890574	1905	1905	1905	1905	0
271	20241120	170000	299890574	1905	1905	1905	1905	0
272	20241120	165900	299890574	1905	1905	1905	1905	1582
273	20241120	165800	299890574	1905	1905	1905	1905	0
274	20241120	165700	299890574	1905	1905	1905	1905	0
275	20241120	165600	299890574	1905	1905	1905	1905	0
276	20241120	165500	299890574	1905	1905	1905	1905	0
277	20241120	165400	299890574	1905	1905	1905	1905	0
278	20241120	165300	299890574	1905	1905	1905	1905	0
279	20241120	165200	299890574	1905	1905	1905	1905	0
280	20241120	165100	299890574	1905	1905	1905	1905	0
281	20241120	165000	299890574	1905	1905	1905	1905	0
282	20241120	164900	299890574	1905	1905	1905	1905	0
283	20241120	164800	299890574	1905	1905	1905	1905	0
284	20241120	164700	299890574	1905	1905	1905	1905	0
285	20241120	164600	299890574	1905	1905	1905	1905	0
286	20241120	164500	299890574	1905	1905	1905	1905	0
287	20241120	164400	299890574	1905	1905	1905	1905	0
288	20241120	164300	299890574	1905	1905	1905	1905	0
289	20241120	164200	299890574	1905	1905	1905	1905	0
290	20241120	164100	299890574	1905	1905	1905	1905	0
291	20241120	164000	299890574	1905	1905	1905	1905	0
292	20241120	163900	299890574	1905	1905	1905	1905	0
293	20241120	163800	299890574	1905	1905	1905	1905	0
294	20241120	163700	299890574	1905	1905	1905	1905	0
295	20241120	163600	299890574	1905	1905	1905	1905	0
296	20241120	163500	299890574	1905	1905	1905	1905	0
297	20241120	163400	299890574	1905	1905	1905	1905	0
298	20241120	163300	299890574	1905	1905	1905	1905	0
299	20241120	163200	299890574	1905	1905	1905	1905	0
300	20241120	163100	299890574	1905	1905	1905	1905	0
301	20241120	163000	299890574	1905	1905	1905	1905	0
302	20241120	162900	299890574	1905	1905	1905	1905	1582
303	20241120	162800	299890574	1905	1905	1905	1905	0
304	20241120	162700	299890574	1905	1905	1905	1905	0
305	20241120	162600	299890574	1905	1905	1905	1905	0
306	20241120	162500	299890574	1905	1905	1905	1905	0
307	20241120	162400	299890574	1905	1905	1905	1905	0
308	20241120	162300	299890574	1905	1905	1905	1905	0
309	20241120	162200	299890574	1905	1905	1905	1905	0
310	20241120	162100	299890574	1905	1905	1905	1905	0
311	20241120	162000	299890574	1905	1905	1905	1905	0
312	20241120	161900	299890574	1905	1905	1905	1905	0
313	20241120	161800	299890574	1905	1905	1905	1905	0
314	20241120	161700	299890574	1905	1905	1905	1905	0
315	20241120	161600	299890574	1905	1905	1905	1905	0
316	20241120	161500	299890574	1905	1905	1905	1905	0
317	20241120	161400	299890574	1905	1905	1905	1905	0
318	20241120	161300	299890574	1905	1905	1905	1905	0
319	20241120	161200	299890574	1905	1905	1905	1905	0
320	20241120	161100	299890574	1905	1905	1905	1905	0
321	20241120	161000	299890574	1905	1905	1905	1905	0
322	20241120	160900	299890574	1905	1905	1905	1905	0
323	20241120	160800	299890574	1905	1905	1905	1905	0
324	20241120	160700	299890574	1905	1905	1905	1905	0
325	20241120	160600	299890574	1905	1905	1905	1905	0
326	20241120	160500	299890574	1905	1905	1905	1905	0
327	20241120	160400	299890574	1905	1905	1905	1905	0
328	20241120	160300	299890574	1905	1905	1905	1905	0
329	20241120	160200	299890574	1905	1905	1905	1905	0
330	20241120	160100	299890574	1905	1905	1905	1905	0
331	20241120	160000	299890574	1905	1905	1905	1905	0
332	20241120	155900	299890574	1905	1905	1905	1905	1582
333	20241120	155800	299890574	1905	1905	1905	1905	0
334	20241120	155700	299890574	1905	1905	1905	1905	0
335	20241120	155600	299890574	1905	1905	1905	1905	0
336	20241120	155500	299890574	1905	1905	1905	1905	0
337	20241120	155400	299890574	1905	1905	1905	1905	0
338	20241120	155300	299890574	1905	1905	1905	1905	0
339	20241120	155200	299890574	1905	1905	1905	1905	0
340	20241120	155100	299890574	1905	1905	1905	1905	0
341	20241120	155000	299890574	1905	1905	1905	1905	0
342	20241120	154900	299890574	1905	1905	1905	1905	0
343	20241120	154800	299890574	1905	1905	1905	1905	0
344	20241120	154700	299890574	1905	1905	1905	1905	0
345	20241120	154600	299890574	1905	1905	1905	1905	0
346	20241120	154500	299890574	1905	1905	1905	1905	0
347	20241120	154400	299890574	1905	1905	1905	1905	0
348	20241120	154300	299890574	1905	1905	1905	1905	0
349	20241120	154200	299890574	1905	1905	1905	1905	0
350	20241120	154100	299890574	1905	1905	1905	1905	0
351	20241120	154000	299890574	1905	1905	1905	1905	0
352	20241120	153900	299890574	1905	1905	1905	1905	0
353	20241120	153800	299890574	1905	1905	1905	1905	0
354	20241120	153700	299890574	1905	1905	1905	1905	0
355	20241120	153600	299890574	1905	1905	1905	1905	0
356	20241120	153500	299890574	1905	1905	1905	1905	0
357	20241120	153400	299890574	1905	1905	1905	1905	0
358	20241120	153300	299890574	1905	1905	1905	1905	0
359	20241120	153200	299890574	1905	1905	1905	1905	0
360	20241120	153100	299890574	1905	1905	1905	1905	0
361	20241120	153000	299890574	1905	1905	1905	1905	1582
362	20241120	152900	296876864	1899	1899	1899	1899	0
363	20241120	152800	296876864	1899	1899	1899	1899	0
364	20241120	152700	296876864	1899	1899	1899	1899	0
365	20241120	152600	296876864	1899	1899	1899	1899	0
366	20241120	152500	296876864	1899	1899	1899	1899	0
367	20241120	152400	296876864	1899	1899	1899	1899	0
368	20241120	152300	296876864	1899	1899	1899	1899	0
369	20241120	152200	296876864	1899	1899	1899	1899	0
370	20241120	152100	296876864	1899	1899	1899	1899	0
371	20241120	152000	296876864	1899	1899	1899	1899	0
372	20241120	151900	296876864	1899	1899	1899	1899	0
373	20241120	151800	296876864	1899	1899	1899	1899	0
374	20241120	151700	296876864	1899	1899	1899	1899	0
375	20241120	151600	296876864	1899	1899	1899	1899	0
376	20241120	151500	296876864	1899	1899	1899	1899	0
377	20241120	151400	296876864	1899	1899	1899	1899	20
378	20241120	151300	296838884	1900	1900	1900	1900	0
379	20241120	151200	296838884	1900	1900	1900	1900	0
380	20241120	151100	296838884	1900	1900	1900	1900	44
381	20241120	151000	296755284	1900	1900	1900	1900	5219
382	20241120	150900	286839184	1900	1900	1900	1900	0
383	20241120	150800	286839184	1900	1900	1900	1900	0
384	20241120	150700	286839184	1900	1900	1900	1900	0
385	20241120	150600	286839184	1900	1900	1900	1900	605
386	20241120	150500	285689684	1900	1900	1900	1900	0
387	20241120	150400	285689684	1900	1900	1900	1900	0
388	20241120	150300	285689684	1900	1900	1900	1900	0
389	20241120	150200	285689684	1900	1900	1900	1900	100
390	20241120	150100	285499684	1900	1900	1900	1900	679
391	20241120	150000	284209584	1900	1900	1900	1900	1756
392	20241120	145900	280873184	1900	1900	1900	1900	4417
393	20241120	145800	272480884	1900	1900	1900	1900	10532
394	20241120	145700	252470084	1899	1900	1900	1899	215
395	20241120	145600	252061589	1900	1900	1900	1900	0
396	20241120	145500	252061589	1900	1900	1900	1900	0
397	20241120	145400	252061589	1900	1900	1900	1900	0
398	20241120	145300	252061589	1900	1900	1900	1900	0
399	20241120	145200	252061589	1900	1900	1900	1900	0
400	20241120	145100	252061589	1900	1900	1900	1900	0
401	20241120	145000	252061589	1900	1900	1900	1900	100
402	20241120	144900	251871589	1900	1900	1900	1900	350
403	20241120	144800	251206589	1900	1900	1900	1900	100
404	20241120	144700	251016589	1900	1900	1900	1900	100
405	20241120	144600	250826589	1900	1900	1900	1900	0
406	20241120	144500	250826589	1900	1900	1900	1900	0
407	20241120	144400	250826589	1900	1900	1900	1900	0
408	20241120	144300	250826589	1900	1900	1900	1900	5
409	20241120	144200	250817089	1900	1900	1900	1900	0
410	20241120	144100	250817089	1900	1900	1900	1900	0
411	20241120	144000	250817089	1900	1900	1900	1900	1
412	20241120	143900	250815189	1899	1906	1906	1899	1055
413	20241120	143800	248808122	1909	1909	1909	1909	500
414	20241120	143700	247853622	1908	1908	1908	1908	0
415	20241120	143600	247853622	1908	1908	1908	1908	1000
416	20241120	143500	245945622	1900	1900	1900	1900	0
417	20241120	143400	245945622	1900	1900	1900	1900	0
418	20241120	143300	245945622	1900	1900	1900	1900	0
419	20241120	143200	245945622	1900	1900	1900	1900	80
420	20241120	143100	245793622	1900	1900	1900	1900	0
421	20241120	143000	245793622	1900	1900	1900	1900	0
422	20241120	142900	245793622	1900	1900	1900	1900	0
423	20241120	142800	245793622	1900	1900	1900	1900	0
424	20241120	142700	245793622	1900	1900	1900	1900	0
425	20241120	142600	245793622	1900	1900	1900	1900	0
426	20241120	142500	245793622	1900	1900	1900	1900	0
427	20241120	142400	245793622	1900	1900	1900	1900	1020
428	20241120	142300	243855622	1900	1900	1900	1900	0
429	20241120	142200	243855622	1900	1900	1900	1900	500
430	20241120	142100	242905622	1900	1900	1900	1900	0
431	20241120	142000	242905622	1900	1900	1900	1900	0
432	20241120	141900	242905622	1900	1900	1900	1900	0
433	20241120	141800	242905622	1900	1900	1900	1900	0
434	20241120	141700	242905622	1900	1900	1900	1900	0
435	20241120	141600	242905622	1900	1900	1900	1900	500
436	20241120	141500	241955622	1903	1903	1903	1903	0
437	20241120	141400	241955622	1903	1903	1903	1903	0
438	20241120	141300	241955622	1903	1903	1903	1903	0
439	20241120	141200	241955622	1903	1903	1903	1903	0
440	20241120	141100	241955622	1903	1903	1903	1903	0
441	20241120	141000	241955622	1903	1903	1903	1903	1
442	20241120	140900	241953719	1900	1900	1900	1900	0
443	20241120	140800	241953719	1900	1900	1900	1900	0
444	20241120	140700	241953719	1900	1900	1900	1900	0
445	20241120	140600	241953719	1900	1900	1900	1900	0
446	20241120	140500	241953719	1900	1900	1900	1900	0
447	20241120	140400	241953719	1900	1900	1900	1900	0
448	20241120	140300	241953719	1900	1900	1900	1900	0
449	20241120	140200	241953719	1900	1900	1900	1900	0
450	20241120	140100	241953719	1900	1900	1900	1900	0
451	20241120	140000	241953719	1900	1900	1900	1900	0
452	20241120	135900	241953719	1900	1900	1900	1900	0
453	20241120	135800	241953719	1900	1900	1900	1900	0
454	20241120	135700	241953719	1900	1900	1900	1900	0
455	20241120	135600	241953719	1900	1900	1900	1900	0
456	20241120	135500	241953719	1900	1900	1900	1900	0
457	20241120	135400	241953719	1900	1900	1900	1900	0
458	20241120	135300	241953719	1900	1900	1900	1900	0
459	20241120	135200	241953719	1900	1900	1900	1900	0
460	20241120	135100	241953719	1900	1901	1901	1900	5726
461	20241120	135000	231074119	1902	1903	1903	1902	110
462	20241120	134900	230864889	1907	1907	1907	1907	0
463	20241120	134800	230864889	1907	1907	1907	1907	2
464	20241120	134700	230861075	1907	1907	1907	1907	0
465	20241120	134600	230861075	1907	1907	1907	1907	0
466	20241120	134500	230861075	1907	1907	1907	1907	48
467	20241120	134400	230769539	1905	1905	1905	1905	0
468	20241120	134300	230769539	1905	1905	1905	1905	0
469	20241120	134200	230769539	1905	1905	1905	1905	0
470	20241120	134100	230769539	1905	1905	1905	1905	0
471	20241120	134000	230769539	1905	1905	1905	1905	62
472	20241120	133900	230651429	1905	1905	1905	1905	38
473	20241120	133800	230579039	1905	1905	1905	1905	0
474	20241120	133700	230579039	1905	1905	1905	1905	0
475	20241120	133600	230579039	1905	1905	1905	1905	0
476	20241120	133500	230579039	1905	1905	1905	1905	0
477	20241120	133400	230579039	1905	1905	1905	1905	0
478	20241120	133300	230579039	1905	1905	1905	1905	10
479	20241120	133200	230559989	1904	1904	1904	1904	0
480	20241120	133100	230559989	1904	1904	1904	1904	200
481	20241120	133000	230179189	1900	1900	1900	1900	0
482	20241120	132900	230179189	1900	1900	1900	1900	0
483	20241120	132800	230179189	1900	1900	1900	1900	0
484	20241120	132700	230179189	1900	1900	1900	1900	0
485	20241120	132600	230179189	1900	1900	1900	1900	0
486	20241120	132500	230179189	1900	1900	1900	1900	0
487	20241120	132400	230179189	1900	1900	1900	1900	0
488	20241120	132300	230179189	1900	1900	1900	1900	0
489	20241120	132200	230179189	1900	1900	1900	1900	0
490	20241120	132100	230179189	1900	1900	1900	1900	0
491	20241120	132000	230179189	1900	1900	1900	1900	0
492	20241120	131900	230179189	1900	1894	1900	1894	3500
493	20241120	131800	223531401	1890	1890	1890	1890	0
494	20241120	131700	223531401	1890	1890	1890	1890	0
495	20241120	131600	223531401	1890	1890	1890	1890	8610
496	20241120	131500	207258501	1885	1891	1891	1885	1601
497	20241120	131400	204233266	1890	1890	1890	1890	0
498	20241120	131300	204233266	1890	1890	1890	1890	0
499	20241120	131200	204233266	1890	1897	1897	1890	10009
500	20241120	131100	185298521	1896	1896	1896	1896	0
501	20241120	131000	185298521	1896	1896	1896	1896	0
502	20241120	130900	185298521	1896	1896	1896	1896	0
503	20241120	130800	185298521	1896	1896	1896	1896	0
504	20241120	130700	185298521	1896	1896	1896	1896	0
505	20241120	130600	185298521	1896	1896	1896	1896	1
506	20241120	130500	185296625	1896	1896	1896	1896	159
507	20241120	130400	184995161	1898	1899	1899	1898	201
508	20241120	130300	184613662	1900	1900	1900	1900	0
509	20241120	130200	184613662	1900	1900	1900	1900	0
510	20241120	130100	184613662	1900	1900	1900	1900	0
511	20241120	130000	184613662	1900	1899	1900	1899	2828
512	20241120	125900	179240561	1900	1900	1900	1900	0
513	20241120	125800	179240561	1900	1900	1900	1900	0
514	20241120	125700	179240561	1900	1900	1900	1900	0
515	20241120	125600	179240561	1900	1900	1900	1900	0
516	20241120	125500	179240561	1900	1900	1900	1900	1769
517	20241120	125400	175879461	1901	1901	1901	1901	0
518	20241120	125300	175879461	1901	1901	1901	1901	0
519	20241120	125200	175879461	1901	1902	1902	1901	4299
520	20241120	125100	167706061	1903	1903	1903	1903	1005
521	20241120	125000	165793546	1910	1910	1910	1910	0
522	20241120	124900	165793546	1910	1910	1910	1910	0
523	20241120	124800	165793546	1910	1910	1910	1910	0
524	20241120	124700	165793546	1910	1910	1910	1910	0
525	20241120	124600	165793546	1910	1910	1910	1910	0
526	20241120	124500	165793546	1910	1910	1910	1910	0
527	20241120	124400	165793546	1910	1910	1910	1910	74
528	20241120	124300	165652206	1911	1911	1911	1911	0
529	20241120	124200	165652206	1911	1911	1911	1911	0
530	20241120	124100	165652206	1911	1911	1911	1911	0
531	20241120	124000	165652206	1911	1911	1911	1911	0
532	20241120	123900	165652206	1911	1911	1911	1911	0
533	20241120	123800	165652206	1911	1911	1911	1911	0
534	20241120	123700	165652206	1911	1911	1911	1911	0
535	20241120	123600	165652206	1911	1911	1911	1911	0
536	20241120	123500	165652206	1911	1911	1911	1911	0
537	20241120	123400	165652206	1911	1911	1911	1911	0
538	20241120	123300	165652206	1911	1911	1911	1911	0
539	20241120	123200	165652206	1911	1911	1911	1911	0
540	20241120	123100	165652206	1911	1911	1911	1911	0
541	20241120	123000	165652206	1911	1911	1911	1911	0
542	20241120	122900	165652206	1911	1911	1911	1911	376
543	20241120	122800	164933670	1911	1911	1911	1911	100
544	20241120	122700	164742570	1911	1911	1911	1911	400
545	20241120	122600	163978170	1911	1911	1911	1911	0
546	20241120	122500	163978170	1911	1911	1911	1911	0
547	20241120	122400	163978170	1911	1911	1911	1911	0
548	20241120	122300	163978170	1911	1911	1911	1911	0
549	20241120	122200	163978170	1911	1911	1911	1911	0
550	20241120	122100	163978170	1911	1911	1911	1911	0
551	20241120	122000	163978170	1911	1911	1911	1911	500
552	20241120	121900	163022670	1911	1911	1911	1911	0
553	20241120	121800	163022670	1911	1911	1911	1911	0
554	20241120	121700	163022670	1911	1911	1911	1911	0
555	20241120	121600	163022670	1911	1911	1911	1911	0
556	20241120	121500	163022670	1911	1911	1911	1911	0
557	20241120	121400	163022670	1911	1911	1911	1911	0
558	20241120	121300	163022670	1911	1911	1911	1911	0
559	20241120	121200	163022670	1911	1911	1911	1911	0
560	20241120	121100	163022670	1911	1911	1911	1911	0
561	20241120	121000	163022670	1911	1911	1911	1911	0
562	20241120	120900	163022670	1911	1911	1911	1911	0
563	20241120	120800	163022670	1911	1911	1911	1911	0
564	20241120	120700	163022670	1911	1911	1911	1911	0
565	20241120	120600	163022670	1911	1911	1911	1911	0
566	20241120	120500	163022670	1911	1911	1911	1911	0
567	20241120	120400	163022670	1911	1911	1911	1911	0
568	20241120	120300	163022670	1911	1911	1911	1911	0
569	20241120	120200	163022670	1911	1911	1911	1911	0
570	20241120	120100	163022670	1911	1911	1911	1911	0
571	20241120	120000	163022670	1911	1911	1911	1911	1
572	20241120	115900	163020759	1911	1911	1911	1911	0
573	20241120	115800	163020759	1911	1911	1911	1911	0
574	20241120	115700	163020759	1911	1911	1911	1911	0
575	20241120	115600	163020759	1911	1911	1911	1911	0
576	20241120	115500	163020759	1911	1911	1911	1911	0
577	20241120	115400	163020759	1911	1911	1911	1911	0
578	20241120	115300	163020759	1911	1911	1911	1911	0
579	20241120	115200	163020759	1911	1910	1911	1908	111
580	20241120	115100	162808642	1911	1911	1911	1911	0
581	20241120	115000	162808642	1911	1911	1911	1911	1
582	20241120	114900	162806731	1911	1911	1911	1911	0
583	20241120	114800	162806731	1911	1910	1911	1910	501
584	20241120	114700	161849360	1910	1910	1910	1910	1
585	20241120	114600	161847450	1910	1910	1910	1910	0
586	20241120	114500	161847450	1910	1910	1910	1910	0
587	20241120	114400	161847450	1910	1910	1910	1910	0
588	20241120	114300	161847450	1910	1910	1910	1910	0
589	20241120	114200	161847450	1910	1910	1910	1910	0
590	20241120	114100	161847450	1910	1910	1910	1910	0
591	20241120	114000	161847450	1910	1910	1910	1910	0
592	20241120	113900	161847450	1910	1910	1910	1910	0
593	20241120	113800	161847450	1910	1910	1910	1910	0
594	20241120	113700	161847450	1910	1910	1910	1910	0
595	20241120	113600	161847450	1910	1910	1910	1910	0
596	20241120	113500	161847450	1910	1910	1910	1910	0
597	20241120	113400	161847450	1910	1910	1910	1910	0
598	20241120	113300	161847450	1910	1910	1910	1910	0
599	20241120	113200	161847450	1910	1910	1910	1910	0
600	20241120	113100	161847450	1910	1910	1910	1910	0
601	20241120	113000	161847450	1910	1910	1910	1910	0
602	20241120	112900	161847450	1910	1910	1910	1910	0
603	20241120	112800	161847450	1910	1910	1910	1910	0
604	20241120	112700	161847450	1910	1910	1910	1910	0
605	20241120	112600	161847450	1910	1910	1910	1910	0
606	20241120	112500	161847450	1910	1904	1910	1904	4169
607	20241120	112400	153886446	1903	1903	1903	1903	1
608	20241120	112300	153884543	1903	1903	1903	1903	42
609	20241120	112200	153804617	1903	1903	1903	1903	0
610	20241120	112100	153804617	1903	1903	1903	1903	0
611	20241120	112000	153804617	1903	1903	1903	1903	0
612	20241120	111900	153804617	1903	1903	1903	1903	300
613	20241120	111800	153233717	1903	1903	1903	1903	0
614	20241120	111700	153233717	1903	1903	1903	1903	0
615	20241120	111600	153233717	1903	1903	1903	1903	0
616	20241120	111500	153233717	1903	1903	1903	1903	0
617	20241120	111400	153233717	1903	1903	1903	1903	0
618	20241120	111300	153233717	1903	1902	1903	1902	300
619	20241120	111200	152662866	1900	1900	1900	1900	0
620	20241120	111100	152662866	1900	1900	1900	1900	200
621	20241120	111000	152282866	1900	1900	1900	1900	50
622	20241120	110900	152187866	1893	1893	1893	1893	0
623	20241120	110800	152187866	1893	1896	1896	1893	6000
624	20241120	110700	140823866	1904	1904	1904	1904	0
625	20241120	110600	140823866	1904	1904	1904	1904	0
626	20241120	110500	140823866	1904	1904	1904	1904	0
627	20241120	110400	140823866	1904	1904	1904	1904	0
628	20241120	110300	140823866	1904	1904	1904	1904	0
629	20241120	110200	140823866	1904	1904	1904	1904	0
630	20241120	110100	140823866	1904	1904	1904	1904	0
631	20241120	110000	140823866	1904	1904	1904	1904	0
632	20241120	105900	140823866	1904	1904	1904	1904	0
633	20241120	105800	140823866	1904	1904	1904	1904	0
634	20241120	105700	140823866	1904	1904	1904	1904	0
635	20241120	105600	140823866	1904	1904	1904	1904	0
636	20241120	105500	140823866	1904	1904	1904	1904	1
637	20241120	105400	140821962	1892	1892	1892	1892	0
638	20241120	105300	140821962	1892	1892	1892	1892	0
639	20241120	105200	140821962	1892	1893	1893	1892	6000
640	20241120	105100	129466862	1892	1898	1898	1892	215
641	20241120	105000	129058882	1899	1899	1899	1899	0
642	20241120	104900	129058882	1899	1899	1899	1899	0
643	20241120	104800	129058882	1899	1910	1910	1899	10013
644	20241120	104700	110025622	1910	1910	1910	1910	0
645	20241120	104600	110025622	1910	1910	1910	1910	0
646	20241120	104500	110025622	1910	1910	1910	1910	0
647	20241120	104400	110025622	1910	1910	1910	1910	0
648	20241120	104300	110025622	1910	1910	1910	1910	18
649	20241120	104200	109991242	1930	1930	1930	1930	0
650	20241120	104100	109991242	1930	1930	1930	1930	0
651	20241120	104000	109991242	1930	1930	1930	1930	0
652	20241120	103900	109991242	1930	1930	1930	1930	0
653	20241120	103800	109991242	1930	1930	1930	1930	0
654	20241120	103700	109991242	1930	1930	1930	1930	1
655	20241120	103600	109989312	1906	1906	1906	1906	0
656	20241120	103500	109989312	1906	1906	1906	1906	48
657	20241120	103400	109897824	1923	1923	1923	1923	10
658	20241120	103300	109878594	1911	1911	1911	1911	0
659	20241120	103200	109878594	1911	1911	1911	1911	0
660	20241120	103100	109878594	1911	1911	1911	1911	0
661	20241120	103000	109878594	1911	1911	1911	1911	26
662	20241120	102900	109828908	1911	1911	1911	1911	94
663	20241120	102800	109649274	1911	1913	1913	1911	1380
664	20241120	102700	107011336	1923	1923	1923	1923	0
665	20241120	102600	107011336	1923	1923	1923	1923	0
666	20241120	102500	107011336	1923	1923	1923	1923	0
667	20241120	102400	107011336	1923	1923	1923	1923	0
668	20241120	102300	107011336	1923	1923	1923	1923	0
669	20241120	102200	107011336	1923	1923	1923	1923	0
670	20241120	102100	107011336	1923	1923	1923	1923	0
671	20241120	102000	107011336	1923	1923	1923	1923	0
672	20241120	101900	107011336	1923	1923	1923	1923	0
673	20241120	101800	107011336	1923	1923	1923	1923	0
674	20241120	101700	107011336	1923	1923	1923	1923	0
675	20241120	101600	107011336	1923	1923	1923	1923	0
676	20241120	101500	107011336	1923	1923	1923	1923	0
677	20241120	101400	107011336	1923	1923	1923	1923	0
678	20241120	101300	107011336	1923	1923	1923	1923	0
679	20241120	101200	107011336	1923	1923	1923	1923	0
680	20241120	101100	107011336	1923	1923	1923	1923	0
681	20241120	101000	107011336	1923	1923	1923	1923	94
682	20241120	100900	106830574	1915	1915	1915	1913	2777
683	20241120	100800	101516409	1937	1937	1937	1937	0
684	20241120	100700	101516409	1937	1937	1937	1937	0
685	20241120	100600	101516409	1937	1937	1937	1937	0
686	20241120	100500	101516409	1937	1935	1937	1935	3000
687	20241120	100400	95705475	1915	1915	1915	1914	4852
688	20241120	100300	86415847	1926	1926	1926	1926	0
689	20241120	100200	86415847	1926	1926	1926	1926	0
690	20241120	100100	86415847	1926	1926	1926	1926	0
691	20241120	100000	86415847	1926	1926	1926	1926	0
692	20241120	095900	86415847	1926	1926	1926	1926	0
693	20241120	095800	86415847	1926	1926	1926	1926	2604
694	20241120	095700	81400543	1911	1911	1911	1911	104
695	20241120	095600	81201799	1900	1900	1900	1900	4746
696	20241120	095500	72184399	1900	1900	1900	1900	5508
697	20241120	095400	61719199	1900	1900	1900	1900	4569
698	20241120	095300	53038099	1900	1900	1900	1900	400
699	20241120	095200	52278099	1892	1892	1892	1892	0
700	20241120	095100	52278099	1892	1901	1901	1892	4241
701	20241120	095000	44222655	1901	1901	1901	1901	0
702	20241120	094900	44222655	1901	1901	1901	1901	0
703	20241120	094800	44222655	1901	1901	1901	1901	0
704	20241120	094700	44222655	1901	1915	1915	1901	2533
705	20241120	094600	39393480	1913	1913	1913	1913	0
706	20241120	094500	39393480	1913	1913	1913	1913	0
707	20241120	094400	39393480	1913	1918	1918	1913	315
708	20241120	094300	38790540	1914	1914	1914	1914	0
709	20241120	094200	38790540	1914	1912	1914	1912	2918
710	20241120	094100	33205976	1912	1912	1912	1912	300
711	20241120	094000	32632376	1901	1906	1906	1901	399
712	20241120	093900	31873827	1911	1900	1911	1900	2050
713	20241120	093800	27978277	1885	1885	1885	1885	0
714	20241120	093700	27978277	1885	1885	1885	1885	0
715	20241120	093600	27978277	1885	1913	1913	1885	75
716	20241120	093500	27836672	1914	1914	1914	1914	326
717	20241120	093400	27212708	1914	1914	1914	1914	195
718	20241120	093300	26839478	1908	1908	1908	1908	0
719	20241120	093200	26839478	1908	1907	1908	1907	805
720	20241120	093100	25303791	1899	1899	1899	1899	321
721	20241120	093000	24694212	1916	1916	1916	1916	0
722	20241120	092900	24694212	1916	1915	1916	1830	3604
723	20241120	092800	17868095	1910	1946	1946	1910	2250
724	20241120	092700	13566930	1945	1946	1946	1945	699
725	20241120	092600	12207146	1985	1985	1985	1985	0
726	20241120	092500	12207146	1985	1986	1986	1985	2
727	20241120	092400	12203175	1990	1990	1990	1990	5
728	20241120	092300	12193225	1990	1990	1990	1990	499
729	20241120	092200	11200215	1995	1995	1995	1995	0
730	20241120	092100	11200215	1995	1995	1995	1995	0
731	20241120	092000	11200215	1995	1995	1995	1995	1
732	20241120	091900	11198220	2000	2000	2000	2000	0
733	20241120	091800	11198220	2000	2000	2000	2000	0
734	20241120	091700	11198220	2000	2000	2000	2000	0
735	20241120	091600	11198220	2000	2000	2000	2000	0
736	20241120	091500	11198220	2000	2000	2000	2000	1561
737	20241120	091400	8076220	2000	2005	2005	2000	923
738	20241120	091300	6228955	2005	2005	2005	2005	0
739	20241120	091200	6228955	2005	2005	2005	2005	0
740	20241120	091100	6228955	2005	2010	2010	2005	1426
741	20241120	091000	3362945	2010	2020	2020	2010	1523
742	20241120	090900	297790	2020	2020	2020	2020	0
743	20241120	090800	297790	2020	2020	2020	2020	0
744	20241120	090700	297790	2020	2020	2020	2020	0
745	20241120	090600	297790	2020	2020	2020	2020	0
746	20241120	090500	297790	2020	2020	2020	2020	0
747	20241120	090400	297790	2020	2020	2020	2020	0
748	20241120	090300	297790	2020	2020	2020	2020	0
749	20241120	090200	297790	2020	2020	2020	2020	0
750	20241120	090100	297790	2020	2020	2020	2020	31
751	20241120	090000	235170	2010	2010	2010	2010	117