KissMeData/058450/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	193600	47056453	1935	1935	1935	1935	430
3	20241122	193500	47056453	1935	1935	1935	1935	0
4	20241122	193400	47056453	1935	1935	1935	1935	0
5	20241122	193300	47056453	1935	1935	1935	1935	0
6	20241122	193200	47056453	1935	1935	1935	1935	0
7	20241122	193100	47056453	1935	1935	1935	1935	0
8	20241122	193000	47056453	1935	1935	1935	1935	0
9	20241122	192900	47056453	1935	1935	1935	1935	0
10	20241122	192800	47056453	1935	1935	1935	1935	0
11	20241122	192700	47056453	1935	1935	1935	1935	0
12	20241122	192600	47056453	1935	1935	1935	1935	0
13	20241122	192500	47056453	1935	1935	1935	1935	0
14	20241122	192400	47056453	1935	1935	1935	1935	0
15	20241122	192300	47056453	1935	1935	1935	1935	0
16	20241122	192200	47056453	1935	1935	1935	1935	0
17	20241122	192100	47056453	1935	1935	1935	1935	0
18	20241122	192000	47056453	1935	1935	1935	1935	0
19	20241122	191900	47056453	1935	1935	1935	1935	0
20	20241122	191800	47056453	1935	1935	1935	1935	0
21	20241122	191700	47056453	1935	1935	1935	1935	0
22	20241122	191600	47056453	1935	1935	1935	1935	0
23	20241122	191500	47056453	1935	1935	1935	1935	0
24	20241122	191400	47056453	1935	1935	1935	1935	0
25	20241122	191300	47056453	1935	1935	1935	1935	0
26	20241122	191200	47056453	1935	1935	1935	1935	0
27	20241122	191100	47056453	1935	1935	1935	1935	0
28	20241122	191000	47056453	1935	1935	1935	1935	0
29	20241122	190900	47056453	1935	1935	1935	1935	0
30	20241122	190800	47056453	1935	1935	1935	1935	0
31	20241122	190700	47056453	1935	1935	1935	1935	0
32	20241122	190600	47056453	1935	1935	1935	1935	430
33	20241122	190500	47056453	1935	1935	1935	1935	0
34	20241122	190400	47056453	1935	1935	1935	1935	0
35	20241122	190300	47056453	1935	1935	1935	1935	0
36	20241122	190200	47056453	1935	1935	1935	1935	0
37	20241122	190100	47056453	1935	1935	1935	1935	0
38	20241122	190000	47056453	1935	1935	1935	1935	0
39	20241122	185900	47056453	1935	1935	1935	1935	0
40	20241122	185800	47056453	1935	1935	1935	1935	0
41	20241122	185700	47056453	1935	1935	1935	1935	0
42	20241122	185600	47056453	1935	1935	1935	1935	0
43	20241122	185500	47056453	1935	1935	1935	1935	0
44	20241122	185400	47056453	1935	1935	1935	1935	0
45	20241122	185300	47056453	1935	1935	1935	1935	0
46	20241122	185200	47056453	1935	1935	1935	1935	0
47	20241122	185100	47056453	1935	1935	1935	1935	0
48	20241122	185000	47056453	1935	1935	1935	1935	0
49	20241122	184900	47056453	1935	1935	1935	1935	0
50	20241122	184800	47056453	1935	1935	1935	1935	0
51	20241122	184700	47056453	1935	1935	1935	1935	0
52	20241122	184600	47056453	1935	1935	1935	1935	0
53	20241122	184500	47056453	1935	1935	1935	1935	0
54	20241122	184400	47056453	1935	1935	1935	1935	0
55	20241122	184300	47056453	1935	1935	1935	1935	0
56	20241122	184200	47056453	1935	1935	1935	1935	0
57	20241122	184100	47056453	1935	1935	1935	1935	0
58	20241122	184000	47056453	1935	1935	1935	1935	0
59	20241122	183900	47056453	1935	1935	1935	1935	0
60	20241122	183800	47056453	1935	1935	1935	1935	0
61	20241122	183700	47056453	1935	1935	1935	1935	0
62	20241122	183600	47056453	1935	1935	1935	1935	430
63	20241122	183500	47056453	1935	1935	1935	1935	0
64	20241122	183400	47056453	1935	1935	1935	1935	0
65	20241122	183300	47056453	1935	1935	1935	1935	0
66	20241122	183200	47056453	1935	1935	1935	1935	0
67	20241122	183100	47056453	1935	1935	1935	1935	0
68	20241122	183000	47056453	1935	1935	1935	1935	0
69	20241122	182900	47056453	1935	1935	1935	1935	0
70	20241122	182800	47056453	1935	1935	1935	1935	0
71	20241122	182700	47056453	1935	1935	1935	1935	0
72	20241122	182600	47056453	1935	1935	1935	1935	0
73	20241122	182500	47056453	1935	1935	1935	1935	0
74	20241122	182400	47056453	1935	1935	1935	1935	0
75	20241122	182300	47056453	1935	1935	1935	1935	0
76	20241122	182200	47056453	1935	1935	1935	1935	0
77	20241122	182100	47056453	1935	1935	1935	1935	0
78	20241122	182000	47056453	1935	1935	1935	1935	0
79	20241122	181900	47056453	1935	1935	1935	1935	0
80	20241122	181800	47056453	1935	1935	1935	1935	0
81	20241122	181700	47056453	1935	1935	1935	1935	0
82	20241122	181600	47056453	1935	1935	1935	1935	0
83	20241122	181500	47056453	1935	1935	1935	1935	0
84	20241122	181400	47056453	1935	1935	1935	1935	0
85	20241122	181300	47056453	1935	1935	1935	1935	0
86	20241122	181200	47056453	1935	1935	1935	1935	0
87	20241122	181100	47056453	1935	1935	1935	1935	0
88	20241122	181000	47056453	1935	1935	1935	1935	0
89	20241122	180900	47056453	1935	1935	1935	1935	0
90	20241122	180800	47056453	1935	1935	1935	1935	0
91	20241122	180700	47056453	1935	1935	1935	1935	0
92	20241122	180600	47056453	1935	1935	1935	1935	430
93	20241122	180500	47056453	1935	1935	1935	1935	0
94	20241122	180400	47056453	1935	1935	1935	1935	0
95	20241122	180300	47056453	1935	1935	1935	1935	0
96	20241122	180200	47056453	1935	1935	1935	1935	0
97	20241122	180100	47056453	1935	1935	1935	1935	0
98	20241122	180000	47056453	1935	1935	1935	1935	0
99	20241122	175900	47056453	1935	1935	1935	1935	0
100	20241122	175800	47056453	1935	1935	1935	1935	0
101	20241122	175700	47056453	1935	1935	1935	1935	0
102	20241122	175600	47056453	1935	1935	1935	1935	0
103	20241122	175500	47056453	1935	1935	1935	1935	0
104	20241122	175400	47056453	1935	1935	1935	1935	0
105	20241122	175300	47056453	1935	1935	1935	1935	0
106	20241122	175200	47056453	1935	1935	1935	1935	0
107	20241122	175100	47056453	1935	1935	1935	1935	0
108	20241122	175000	47056453	1935	1935	1935	1935	0
109	20241122	174900	47056453	1935	1935	1935	1935	0
110	20241122	174800	47056453	1935	1935	1935	1935	0
111	20241122	174700	47056453	1935	1935	1935	1935	0
112	20241122	174600	47056453	1935	1935	1935	1935	0
113	20241122	174500	47056453	1935	1935	1935	1935	0
114	20241122	174400	47056453	1935	1935	1935	1935	0
115	20241122	174300	47056453	1935	1935	1935	1935	0
116	20241122	174200	47056453	1935	1935	1935	1935	0
117	20241122	174100	47056453	1935	1935	1935	1935	0
118	20241122	174000	47056453	1935	1935	1935	1935	0
119	20241122	173900	47056453	1935	1935	1935	1935	0
120	20241122	173800	47056453	1935	1935	1935	1935	0
121	20241122	173700	47056453	1935	1935	1935	1935	0
122	20241122	173600	47056453	1935	1935	1935	1935	430
123	20241122	173500	47056453	1935	1935	1935	1935	0
124	20241122	173400	47056453	1935	1935	1935	1935	0
125	20241122	173300	47056453	1935	1935	1935	1935	0
126	20241122	173200	47056453	1935	1935	1935	1935	0
127	20241122	173100	47056453	1935	1935	1935	1935	0
128	20241122	173000	47056453	1935	1935	1935	1935	0
129	20241122	172900	47056453	1935	1935	1935	1935	0
130	20241122	172800	47056453	1935	1935	1935	1935	0
131	20241122	172700	47056453	1935	1935	1935	1935	0
132	20241122	172600	47056453	1935	1935	1935	1935	0
133	20241122	172500	47056453	1935	1935	1935	1935	0
134	20241122	172400	47056453	1935	1935	1935	1935	0
135	20241122	172300	47056453	1935	1935	1935	1935	0
136	20241122	172200	47056453	1935	1935	1935	1935	0
137	20241122	172100	47056453	1935	1935	1935	1935	0
138	20241122	172000	47056453	1935	1935	1935	1935	0
139	20241122	171900	47056453	1935	1935	1935	1935	0
140	20241122	171800	47056453	1935	1935	1935	1935	0
141	20241122	171700	47056453	1935	1935	1935	1935	0
142	20241122	171600	47056453	1935	1935	1935	1935	0
143	20241122	171500	47056453	1935	1935	1935	1935	0
144	20241122	171400	47056453	1935	1935	1935	1935	0
145	20241122	171300	47056453	1935	1935	1935	1935	0
146	20241122	171200	47056453	1935	1935	1935	1935	0
147	20241122	171100	47056453	1935	1935	1935	1935	0
148	20241122	171000	47056453	1935	1935	1935	1935	0
149	20241122	170900	47056453	1935	1935	1935	1935	0
150	20241122	170800	47056453	1935	1935	1935	1935	0
151	20241122	170700	47056453	1935	1935	1935	1935	0
152	20241122	170600	47056453	1935	1935	1935	1935	430
153	20241122	170500	47056453	1935	1935	1935	1935	0
154	20241122	170400	47056453	1935	1935	1935	1935	0
155	20241122	170300	47056453	1935	1935	1935	1935	0
156	20241122	170200	47056453	1935	1935	1935	1935	0
157	20241122	170100	47056453	1935	1935	1935	1935	0
158	20241122	170000	47056453	1935	1935	1935	1935	0
159	20241122	165900	47056453	1935	1935	1935	1935	0
160	20241122	165800	47056453	1935	1935	1935	1935	0
161	20241122	165700	47056453	1935	1935	1935	1935	0
162	20241122	165600	47056453	1935	1935	1935	1935	0
163	20241122	165500	47056453	1935	1935	1935	1935	0
164	20241122	165400	47056453	1935	1935	1935	1935	0
165	20241122	165300	47056453	1935	1935	1935	1935	0
166	20241122	165200	47056453	1935	1935	1935	1935	0
167	20241122	165100	47056453	1935	1935	1935	1935	0
168	20241122	165000	47056453	1935	1935	1935	1935	0
169	20241122	164900	47056453	1935	1935	1935	1935	0
170	20241122	164800	47056453	1935	1935	1935	1935	0
171	20241122	164700	47056453	1935	1935	1935	1935	0
172	20241122	164600	47056453	1935	1935	1935	1935	0
173	20241122	164500	47056453	1935	1935	1935	1935	0
174	20241122	164400	47056453	1935	1935	1935	1935	0
175	20241122	164300	47056453	1935	1935	1935	1935	0
176	20241122	164200	47056453	1935	1935	1935	1935	0
177	20241122	164100	47056453	1935	1935	1935	1935	0
178	20241122	164000	47056453	1935	1935	1935	1935	0
179	20241122	163900	47056453	1935	1935	1935	1935	0
180	20241122	163800	47056453	1935	1935	1935	1935	0
181	20241122	163700	47056453	1935	1935	1935	1935	0
182	20241122	163600	47056453	1935	1935	1935	1935	430
183	20241122	163500	47056453	1935	1935	1935	1935	0
184	20241122	163400	47056453	1935	1935	1935	1935	0
185	20241122	163300	47056453	1935	1935	1935	1935	0
186	20241122	163200	47056453	1935	1935	1935	1935	0
187	20241122	163100	47056453	1935	1935	1935	1935	0
188	20241122	163000	47056453	1935	1935	1935	1935	0
189	20241122	162900	47056453	1935	1935	1935	1935	0
190	20241122	162800	47056453	1935	1935	1935	1935	0
191	20241122	162700	47056453	1935	1935	1935	1935	0
192	20241122	162600	47056453	1935	1935	1935	1935	0
193	20241122	162500	47056453	1935	1935	1935	1935	0
194	20241122	162400	47056453	1935	1935	1935	1935	0
195	20241122	162300	47056453	1935	1935	1935	1935	0
196	20241122	162200	47056453	1935	1935	1935	1935	0
197	20241122	162100	47056453	1935	1935	1935	1935	0
198	20241122	162000	47056453	1935	1935	1935	1935	0
199	20241122	161900	47056453	1935	1935	1935	1935	0
200	20241122	161800	47056453	1935	1935	1935	1935	0
201	20241122	161700	47056453	1935	1935	1935	1935	0
202	20241122	161600	47056453	1935	1935	1935	1935	0
203	20241122	161500	47056453	1935	1935	1935	1935	0
204	20241122	161400	47056453	1935	1935	1935	1935	0
205	20241122	161300	47056453	1935	1935	1935	1935	0
206	20241122	161200	47056453	1935	1935	1935	1935	0
207	20241122	161100	47056453	1935	1935	1935	1935	0
208	20241122	161000	47056453	1935	1935	1935	1935	0
209	20241122	160900	47056453	1935	1935	1935	1935	0
210	20241122	160800	47056453	1935	1935	1935	1935	0
211	20241122	160700	47056453	1935	1935	1935	1935	0
212	20241122	160600	47056453	1935	1935	1935	1935	430
213	20241122	160500	47056453	1935	1935	1935	1935	0
214	20241122	160400	47056453	1935	1935	1935	1935	0
215	20241122	160300	47056453	1935	1935	1935	1935	0
216	20241122	160200	47056453	1935	1935	1935	1935	0
217	20241122	160100	47056453	1935	1935	1935	1935	0
218	20241122	160000	47056453	1935	1935	1935	1935	0
219	20241122	155900	47056453	1935	1935	1935	1935	0
220	20241122	155800	47056453	1935	1935	1935	1935	0
221	20241122	155700	47056453	1935	1935	1935	1935	0
222	20241122	155600	47056453	1935	1935	1935	1935	0
223	20241122	155500	47056453	1935	1935	1935	1935	0
224	20241122	155400	47056453	1935	1935	1935	1935	0
225	20241122	155300	47056453	1935	1935	1935	1935	0
226	20241122	155200	47056453	1935	1935	1935	1935	0
227	20241122	155100	47056453	1935	1935	1935	1935	0
228	20241122	155000	47056453	1935	1935	1935	1935	0
229	20241122	154900	47056453	1935	1935	1935	1935	0
230	20241122	154800	47056453	1935	1935	1935	1935	0
231	20241122	154700	47056453	1935	1935	1935	1935	0
232	20241122	154600	47056453	1935	1935	1935	1935	0
233	20241122	154500	47056453	1935	1935	1935	1935	0
234	20241122	154400	47056453	1935	1935	1935	1935	0
235	20241122	154300	47056453	1935	1935	1935	1935	0
236	20241122	154200	47056453	1935	1935	1935	1935	0
237	20241122	154100	47056453	1935	1935	1935	1935	0
238	20241122	154000	47056453	1935	1935	1935	1935	0
239	20241122	153900	47056453	1935	1935	1935	1935	0
240	20241122	153800	47056453	1935	1935	1935	1935	0
241	20241122	153700	47056453	1935	1935	1935	1935	0
242	20241122	153600	47056453	1935	1935	1935	1935	430
243	20241122	153500	47056453	1935	1935	1935	1935	0
244	20241122	153400	47056453	1935	1935	1935	1935	0
245	20241122	153300	47056453	1935	1935	1935	1935	0
246	20241122	153200	47056453	1935	1935	1935	1935	0
247	20241122	153100	47056453	1935	1935	1935	1935	0
248	20241122	153000	47056453	1935	1935	1935	1935	430
249	20241122	152900	46224403	1948	1948	1948	1948	0
250	20241122	152800	46224403	1948	1948	1948	1948	0
251	20241122	152700	46224403	1948	1948	1948	1948	0
252	20241122	152600	46224403	1948	1948	1948	1948	0
253	20241122	152500	46224403	1948	1948	1948	1948	0
254	20241122	152400	46224403	1948	1948	1948	1948	0
255	20241122	152300	46224403	1948	1948	1948	1948	0
256	20241122	152200	46224403	1948	1948	1948	1948	0
257	20241122	152100	46224403	1948	1948	1948	1948	0
258	20241122	152000	46224403	1948	1948	1948	1948	0
259	20241122	151900	46224403	1948	1948	1948	1948	27
260	20241122	151800	46171807	1948	1948	1948	1948	1
261	20241122	151700	46169859	1948	1947	1948	1947	119
262	20241122	151600	45938066	1948	1948	1948	1948	19
263	20241122	151500	45901054	1964	1964	1964	1964	0
264	20241122	151400	45901054	1964	1964	1964	1964	0
265	20241122	151300	45901054	1964	1964	1964	1964	0
266	20241122	151200	45901054	1964	1964	1964	1964	0
267	20241122	151100	45901054	1964	1964	1964	1964	0
268	20241122	151000	45901054	1964	1964	1964	1964	0
269	20241122	150900	45901054	1964	1964	1964	1964	85
270	20241122	150800	45734114	1964	1965	1965	1964	130
271	20241122	150700	45478679	1969	1969	1969	1969	13
272	20241122	150600	45453082	1969	1969	1969	1969	0
273	20241122	150500	45453082	1969	1969	1969	1969	101
274	20241122	150400	45254213	1965	1965	1965	1965	0
275	20241122	150300	45254213	1965	1965	1965	1965	0
276	20241122	150200	45254213	1965	1965	1965	1965	0
277	20241122	150100	45254213	1965	1965	1965	1965	0
278	20241122	150000	45254213	1965	1968	1968	1965	20
279	20241122	145900	45214904	1999	1999	1999	1999	0
280	20241122	145800	45214904	1999	1999	1999	1999	0
281	20241122	145700	45214904	1999	1999	1999	1999	0
282	20241122	145600	45214904	1999	1999	1999	1999	0
283	20241122	145500	45214904	1999	1999	1999	1999	0
284	20241122	145400	45214904	1999	1999	1999	1999	0
285	20241122	145300	45214904	1999	1999	1999	1999	15
286	20241122	145200	45184919	2000	2000	2000	2000	0
287	20241122	145100	45184919	2000	2000	2000	2000	0
288	20241122	145000	45184919	2000	2000	2000	2000	0
289	20241122	144900	45184919	2000	2000	2000	2000	0
290	20241122	144800	45184919	2000	2000	2000	2000	0
291	20241122	144700	45184919	2000	2000	2000	2000	0
292	20241122	144600	45184919	2000	2000	2000	2000	0
293	20241122	144500	45184919	2000	2000	2000	2000	0
294	20241122	144400	45184919	2000	2000	2000	2000	5
295	20241122	144300	45174919	1999	1999	1999	1999	0
296	20241122	144200	45174919	1999	1999	1999	1999	1
297	20241122	144100	45172920	1967	1967	1967	1967	1
298	20241122	144000	45170953	2000	2000	2000	2000	0
299	20241122	143900	45170953	2000	2000	2000	2000	0
300	20241122	143800	45170953	2000	2000	2000	2000	15
301	20241122	143700	45140953	2000	2000	2000	2000	0
302	20241122	143600	45140953	2000	2000	2000	2000	0
303	20241122	143500	45140953	2000	2000	2000	2000	0
304	20241122	143400	45140953	2000	2000	2000	2000	0
305	20241122	143300	45140953	2000	2000	2000	2000	0
306	20241122	143200	45140953	2000	2000	2000	2000	0
307	20241122	143100	45140953	2000	2000	2000	2000	0
308	20241122	143000	45140953	2000	2000	2000	2000	0
309	20241122	142900	45140953	2000	2000	2000	2000	0
310	20241122	142800	45140953	2000	2000	2000	2000	0
311	20241122	142700	45140953	2000	2000	2000	2000	0
312	20241122	142600	45140953	2000	1998	2000	1998	310
313	20241122	142500	44521273	1997	1997	1997	1997	0
314	20241122	142400	44521273	1997	1994	1997	1994	9
315	20241122	142300	44503306	1994	1994	1994	1994	1
316	20241122	142200	44501312	1996	1996	1996	1996	0
317	20241122	142100	44501312	1996	1996	1996	1996	0
318	20241122	142000	44501312	1996	1971	1996	1970	527
319	20241122	141900	43462589	1998	1997	1998	1997	2
320	20241122	141800	43458594	1998	1997	1998	1997	2
321	20241122	141700	43454599	1998	1998	1998	1998	0
322	20241122	141600	43454599	1998	1990	1998	1990	7
323	20241122	141500	43440652	1993	1993	1993	1993	0
324	20241122	141400	43440652	1993	1993	1993	1993	0
325	20241122	141300	43440652	1993	1993	1993	1993	0
326	20241122	141200	43440652	1993	1993	1993	1993	0
327	20241122	141100	43440652	1993	1993	1993	1993	0
328	20241122	141000	43440652	1993	1993	1993	1993	0
329	20241122	140900	43440652	1993	1993	1993	1993	1
330	20241122	140800	43438659	1970	1970	1970	1970	0
331	20241122	140700	43438659	1970	1970	1970	1970	4
332	20241122	140600	43430779	1994	1993	1994	1993	22
333	20241122	140500	43386912	1994	1994	1994	1994	0
334	20241122	140400	43386912	1994	1993	1994	1993	4
335	20241122	140300	43378937	1994	1994	1994	1994	0
336	20241122	140200	43378937	1994	1994	1994	1994	0
337	20241122	140100	43378937	1994	1993	1994	1993	2
338	20241122	140000	43374950	1994	1994	1994	1994	0
339	20241122	135900	43374950	1994	1993	1994	1993	3
340	20241122	135800	43368970	1994	1988	1994	1988	10
341	20241122	135700	43349080	1993	1960	1993	1960	8
342	20241122	135600	43333367	1999	1999	1999	1999	0
343	20241122	135500	43333367	1999	1999	1999	1999	0
344	20241122	135400	43333367	1999	1999	1999	1999	0
345	20241122	135300	43333367	1999	1999	1999	1999	0
346	20241122	135200	43333367	1999	1998	1999	1998	25
347	20241122	135100	43283416	1999	1949	1999	1949	993
348	20241122	135000	41332286	1950	1950	1950	1950	0
349	20241122	134900	41332286	1950	1950	1950	1950	0
350	20241122	134800	41332286	1950	1934	1950	1930	81
351	20241122	134700	41175352	1955	1955	1955	1955	0
352	20241122	134600	41175352	1955	1948	1955	1948	894
353	20241122	134500	39433102	1948	1934	1948	1934	34
354	20241122	134400	39367332	1949	1949	1949	1949	109
355	20241122	134300	39154891	1949	1934	1949	1934	2
356	20241122	134200	39151008	1949	1949	1949	1949	0
357	20241122	134100	39151008	1949	1949	1949	1949	0
358	20241122	134000	39151008	1949	1949	1949	1949	0
359	20241122	133900	39151008	1949	1949	1949	1949	0
360	20241122	133800	39151008	1949	1949	1949	1949	0
361	20241122	133700	39151008	1949	1949	1949	1949	0
362	20241122	133600	39151008	1949	1949	1949	1949	0
363	20241122	133500	39151008	1949	1949	1949	1949	0
364	20241122	133400	39151008	1949	1949	1949	1949	1
365	20241122	133300	39149059	1934	1935	1935	1934	186
366	20241122	133200	38789285	1949	1949	1949	1949	0
367	20241122	133100	38789285	1949	1949	1949	1949	1
368	20241122	133000	38787336	1934	1934	1934	1934	0
369	20241122	132900	38787336	1934	1934	1934	1934	39
370	20241122	132800	38711910	1934	1934	1934	1934	0
371	20241122	132700	38711910	1934	1934	1934	1934	0
372	20241122	132600	38711910	1934	1934	1934	1934	0
373	20241122	132500	38711910	1934	1934	1934	1934	1
374	20241122	132400	38709976	1934	1934	1934	1934	1
375	20241122	132300	38708042	1934	1934	1934	1934	333
376	20241122	132200	38064020	1934	1934	1934	1934	0
377	20241122	132100	38064020	1934	1934	1934	1934	0
378	20241122	132000	38064020	1934	1934	1934	1934	0
379	20241122	131900	38064020	1934	1934	1934	1934	0
380	20241122	131800	38064020	1934	1934	1934	1934	0
381	20241122	131700	38064020	1934	1949	1949	1934	1337
382	20241122	131600	35459862	1949	1949	1949	1949	0
383	20241122	131500	35459862	1949	1949	1949	1949	8
384	20241122	131400	35444270	1949	1949	1949	1949	0
385	20241122	131300	35444270	1949	1949	1949	1949	0
386	20241122	131200	35444270	1949	1949	1949	1949	0
387	20241122	131100	35444270	1949	1949	1949	1949	0
388	20241122	131000	35444270	1949	1949	1949	1949	0
389	20241122	130900	35444270	1949	1949	1949	1949	0
390	20241122	130800	35444270	1949	1949	1949	1949	0
391	20241122	130700	35444270	1949	1949	1949	1949	0
392	20241122	130600	35444270	1949	1949	1949	1949	0
393	20241122	130500	35444270	1949	1949	1949	1949	60
394	20241122	130400	35327330	1949	1949	1949	1949	0
395	20241122	130300	35327330	1949	1949	1949	1949	0
396	20241122	130200	35327330	1949	1949	1949	1949	0
397	20241122	130100	35327330	1949	1949	1949	1949	2
398	20241122	130000	35323432	1959	1959	1959	1959	0
399	20241122	125900	35323432	1959	1959	1959	1959	0
400	20241122	125800	35323432	1959	1959	1959	1959	0
401	20241122	125700	35323432	1959	1959	1959	1959	0
402	20241122	125600	35323432	1959	1959	1959	1959	0
403	20241122	125500	35323432	1959	1959	1959	1959	0
404	20241122	125400	35323432	1959	1959	1959	1959	0
405	20241122	125300	35323432	1959	1959	1959	1959	0
406	20241122	125200	35323432	1959	1959	1959	1959	0
407	20241122	125100	35323432	1959	1959	1959	1959	0
408	20241122	125000	35323432	1959	1959	1959	1959	0
409	20241122	124900	35323432	1959	1959	1959	1959	1
410	20241122	124800	35321473	1958	1957	1958	1957	200
411	20241122	124700	34929928	1957	1957	1957	1957	35
412	20241122	124600	34861433	1959	1959	1959	1959	0
413	20241122	124500	34861433	1959	1959	1959	1959	1
414	20241122	124400	34859474	1950	1943	1950	1943	297
415	20241122	124300	34281661	1932	1932	1932	1932	0
416	20241122	124200	34281661	1932	1932	1932	1932	0
417	20241122	124100	34281661	1932	1953	1953	1932	3647
418	20241122	124000	27177697	1961	1961	1961	1961	0
419	20241122	123900	27177697	1961	1961	1961	1961	0
420	20241122	123800	27177697	1961	1961	1961	1961	0
421	20241122	123700	27177697	1961	1961	1961	1961	0
422	20241122	123600	27177697	1961	1961	1961	1961	0
423	20241122	123500	27177697	1961	1961	1961	1961	0
424	20241122	123400	27177697	1961	1961	1961	1961	0
425	20241122	123300	27177697	1961	1961	1961	1961	0
426	20241122	123200	27177697	1961	1961	1961	1961	0
427	20241122	123100	27177697	1961	1961	1961	1961	0
428	20241122	123000	27177697	1961	1961	1961	1961	0
429	20241122	122900	27177697	1961	1961	1961	1961	0
430	20241122	122800	27177697	1961	1961	1961	1961	0
431	20241122	122700	27177697	1961	1961	1961	1961	0
432	20241122	122600	27177697	1961	1961	1961	1961	1
433	20241122	122500	27175736	1953	1953	1953	1953	398
434	20241122	122400	26398442	1953	1954	1954	1953	24
435	20241122	122300	26351548	1953	1954	1954	1953	173
436	20241122	122200	26013539	1954	1954	1954	1954	0
437	20241122	122100	26013539	1954	1959	1959	1954	130
438	20241122	122000	25759020	1959	1960	1960	1959	14
439	20241122	121900	25731589	1961	1961	1961	1961	0
440	20241122	121800	25731589	1961	1961	1961	1961	134
441	20241122	121700	25468815	1961	1961	1961	1961	0
442	20241122	121600	25468815	1961	1961	1961	1961	0
443	20241122	121500	25468815	1961	1961	1961	1961	0
444	20241122	121400	25468815	1961	1961	1961	1961	0
445	20241122	121300	25468815	1961	1961	1961	1961	0
446	20241122	121200	25468815	1961	1961	1961	1961	0
447	20241122	121100	25468815	1961	1961	1961	1961	0
448	20241122	121000	25468815	1961	1961	1961	1961	0
449	20241122	120900	25468815	1961	1961	1961	1961	0
450	20241122	120800	25468815	1961	1961	1961	1961	0
451	20241122	120700	25468815	1961	1961	1961	1961	0
452	20241122	120600	25468815	1961	1961	1961	1961	0
453	20241122	120500	25468815	1961	1961	1961	1961	0
454	20241122	120400	25468815	1961	1961	1961	1961	150
455	20241122	120300	25174665	1987	1987	1987	1987	0
456	20241122	120200	25174665	1987	1987	1987	1987	0
457	20241122	120100	25174665	1987	1987	1987	1987	15
458	20241122	120000	25144860	1987	1987	1987	1987	5
459	20241122	115900	25134925	1987	1987	1987	1987	1
460	20241122	115800	25132938	1984	1984	1984	1984	0
461	20241122	115700	25132938	1984	1984	1984	1984	0
462	20241122	115600	25132938	1984	1984	1984	1984	0
463	20241122	115500	25132938	1984	1984	1984	1984	0
464	20241122	115400	25132938	1984	1984	1984	1984	0
465	20241122	115300	25132938	1984	1984	1984	1984	0
466	20241122	115200	25132938	1984	1984	1984	1984	0
467	20241122	115100	25132938	1984	1984	1984	1984	0
468	20241122	115000	25132938	1984	1984	1984	1984	1
469	20241122	114900	25130954	1955	1974	1974	1955	180
470	20241122	114800	24777788	1985	1985	1985	1985	0
471	20241122	114700	24777788	1985	1959	1985	1959	510
472	20241122	114600	23765620	1987	1987	1987	1987	0
473	20241122	114500	23765620	1987	1987	1987	1987	0
474	20241122	114400	23765620	1987	1987	1987	1987	0
475	20241122	114300	23765620	1987	1987	1987	1987	0
476	20241122	114200	23765620	1987	1987	1987	1987	0
477	20241122	114100	23765620	1987	1987	1987	1987	0
478	20241122	114000	23765620	1987	1987	1987	1987	4
479	20241122	113900	23757672	1988	1988	1988	1988	0
480	20241122	113800	23757672	1988	1988	1988	1988	0
481	20241122	113700	23757672	1988	1988	1988	1988	0
482	20241122	113600	23757672	1988	1988	1988	1988	0
483	20241122	113500	23757672	1988	1988	1988	1988	0
484	20241122	113400	23757672	1988	1988	1988	1988	0
485	20241122	113300	23757672	1988	1988	1988	1988	0
486	20241122	113200	23757672	1988	1988	1988	1988	0
487	20241122	113100	23757672	1988	1988	1988	1988	0
488	20241122	113000	23757672	1988	1988	1988	1988	0
489	20241122	112900	23757672	1988	1988	1988	1988	0
490	20241122	112800	23757672	1988	1988	1988	1988	0
491	20241122	112700	23757672	1988	1987	1988	1987	6
492	20241122	112600	23745749	1988	1987	1988	1987	2
493	20241122	112500	23741774	1988	1987	1988	1987	6
494	20241122	112400	23729851	1988	1988	1988	1988	0
495	20241122	112300	23729851	1988	1986	1988	1986	40
496	20241122	112200	23650373	1988	1988	1988	1988	0
497	20241122	112100	23650373	1988	1988	1988	1988	0
498	20241122	112000	23650373	1988	1988	1988	1988	0
499	20241122	111900	23650373	1988	1988	1988	1988	0
500	20241122	111800	23650373	1988	1988	1988	1988	0
501	20241122	111700	23650373	1988	1975	1988	1975	685
502	20241122	111600	22292164	1955	1956	1956	1955	464
503	20241122	111500	21384990	1956	1960	1960	1956	903
504	20241122	111400	19615310	1981	1981	1981	1981	0
505	20241122	111300	19615310	1981	1981	1981	1981	0
506	20241122	111200	19615310	1981	1981	1981	1981	0
507	20241122	111100	19615310	1981	1981	1981	1981	0
508	20241122	111000	19615310	1981	1961	1981	1961	41
509	20241122	110900	19534509	1961	1981	1982	1961	23
510	20241122	110800	19489325	1961	1961	1961	1960	22
511	20241122	110700	19446202	1983	1983	1983	1983	1
512	20241122	110600	19444219	1960	1960	1960	1960	0
513	20241122	110500	19444219	1960	1963	1963	1960	169
514	20241122	110400	19112778	1986	1986	1986	1986	0
515	20241122	110300	19112778	1986	1986	1986	1986	9
516	20241122	110200	19094904	1986	1982	1986	1982	7
517	20241122	110100	19081026	1983	1983	1983	1983	8
518	20241122	110000	19065162	1986	1986	1986	1986	0
519	20241122	105900	19065162	1986	1986	1986	1986	0
520	20241122	105800	19065162	1986	1986	1986	1986	0
521	20241122	105700	19065162	1986	1986	1986	1986	0
522	20241122	105600	19065162	1986	1986	1986	1986	0
523	20241122	105500	19065162	1986	1986	1986	1986	0
524	20241122	105400	19065162	1986	1986	1986	1986	0
525	20241122	105300	19065162	1986	1986	1986	1986	0
526	20241122	105200	19065162	1986	1986	1986	1986	0
527	20241122	105100	19065162	1986	1986	1986	1986	0
528	20241122	105000	19065162	1986	1985	1986	1985	37
529	20241122	104900	18991716	1985	1985	1985	1985	0
530	20241122	104800	18991716	1985	1984	1985	1984	21
531	20241122	104700	18950050	1960	1960	1960	1960	55
532	20241122	104600	18842250	1982	1982	1982	1982	0
533	20241122	104500	18842250	1982	1982	1982	1982	5
534	20241122	104400	18832340	1960	1960	1960	1960	4
535	20241122	104300	18824500	1985	1985	1985	1985	0
536	20241122	104200	18824500	1985	1985	1985	1985	0
537	20241122	104100	18824500	1985	1985	1985	1985	0
538	20241122	104000	18824500	1985	1982	1985	1982	40
539	20241122	103900	18745205	1985	1985	1985	1985	0
540	20241122	103800	18745205	1985	1985	1985	1985	0
541	20241122	103700	18745205	1985	1985	1985	1985	0
542	20241122	103600	18745205	1985	1985	1985	1985	0
543	20241122	103500	18745205	1985	1985	1985	1985	0
544	20241122	103400	18745205	1985	1985	1985	1985	0
545	20241122	103300	18745205	1985	1985	1985	1985	0
546	20241122	103200	18745205	1985	1985	1985	1985	1
547	20241122	103100	18743220	1955	1955	1955	1955	0
548	20241122	103000	18743220	1955	1955	1955	1955	0
549	20241122	102900	18743220	1955	1955	1955	1955	0
550	20241122	102800	18743220	1955	1955	1955	1955	0
551	20241122	102700	18743220	1955	1955	1955	1955	0
552	20241122	102600	18743220	1955	1956	1956	1955	600
553	20241122	102500	17570197	1956	1956	1956	1956	80
554	20241122	102400	17413717	1985	1985	1985	1985	0
555	20241122	102300	17413717	1985	1985	1985	1985	9
556	20241122	102200	17395852	1986	1986	1986	1986	0
557	20241122	102100	17395852	1986	1986	1986	1986	0
558	20241122	102000	17395852	1986	1985	1986	1985	113
559	20241122	101900	17171546	1984	1984	1984	1984	0
560	20241122	101800	17171546	1984	1984	1984	1984	100
561	20241122	101700	16973146	1985	1985	1985	1985	0
562	20241122	101600	16973146	1985	1985	1985	1985	0
563	20241122	101500	16973146	1985	1985	1985	1985	0
564	20241122	101400	16973146	1985	1985	1985	1985	0
565	20241122	101300	16973146	1985	1985	1985	1985	0
566	20241122	101200	16973146	1985	1985	1985	1985	0
567	20241122	101100	16973146	1985	1985	1985	1985	0
568	20241122	101000	16973146	1985	1985	1985	1985	0
569	20241122	100900	16973146	1985	1985	1985	1985	0
570	20241122	100800	16973146	1985	1985	1985	1985	0
571	20241122	100700	16973146	1985	1985	1985	1985	0
572	20241122	100600	16973146	1985	1985	1985	1985	0
573	20241122	100500	16973146	1985	1985	1985	1985	0
574	20241122	100400	16973146	1985	1985	1985	1985	0
575	20241122	100300	16973146	1985	1985	1985	1985	5
576	20241122	100200	16963221	1986	1971	1986	1971	221
577	20241122	100100	16527015	1975	1975	1975	1975	0
578	20241122	100000	16527015	1975	1975	1975	1975	0
579	20241122	095900	16527015	1975	1975	1975	1975	0
580	20241122	095800	16527015	1975	1962	1975	1962	151
581	20241122	095700	16228803	1951	1962	1962	1951	1596
582	20241122	095600	13100800	1961	1961	1961	1961	2
583	20241122	095500	13096878	1962	1963	1963	1961	1021
584	20241122	095400	11093928	1989	1988	1989	1988	8
585	20241122	095300	11078022	1960	1960	1960	1960	0
586	20241122	095200	11078022	1960	1960	1960	1960	0
587	20241122	095100	11078022	1960	1960	1960	1960	0
588	20241122	095000	11078022	1960	1960	1960	1960	0
589	20241122	094900	11078022	1960	1960	1960	1960	0
590	20241122	094800	11078022	1960	1960	1960	1960	0
591	20241122	094700	11078022	1960	1960	1960	1960	0
592	20241122	094600	11078022	1960	1980	1980	1960	760
593	20241122	094500	9581070	2015	2015	2015	2015	0
594	20241122	094400	9581070	2015	2015	2015	2015	0
595	20241122	094300	9581070	2015	2015	2015	2015	1
596	20241122	094200	9579055	1980	1980	1980	1980	0
597	20241122	094100	9579055	1980	1980	1980	1980	19
598	20241122	094000	9541435	2015	2015	2015	2015	0
599	20241122	093900	9541435	2015	2015	2015	2015	0
600	20241122	093800	9541435	2015	2015	2015	2015	0
601	20241122	093700	9541435	2015	2015	2015	2015	0
602	20241122	093600	9541435	2015	2015	2015	2015	0
603	20241122	093500	9541435	2015	2015	2015	2015	0
604	20241122	093400	9541435	2015	2015	2015	2015	0
605	20241122	093300	9541435	2015	2015	2015	2015	0
606	20241122	093200	9541435	2015	2015	2015	2015	191
607	20241122	093100	9156570	2015	2015	2015	2015	0
608	20241122	093000	9156570	2015	2005	2015	2005	4
609	20241122	092900	9148540	2015	2015	2015	2015	0
610	20241122	092800	9148540	2015	2015	2015	2015	0
611	20241122	092700	9148540	2015	2005	2015	2005	20
612	20241122	092600	9108350	2015	2015	2015	2015	0
613	20241122	092500	9108350	2015	2015	2015	2015	0
614	20241122	092400	9108350	2015	2000	2015	2000	13
615	20241122	092300	9082335	2000	1999	2000	1999	53
616	20241122	092200	8976387	2015	2015	2015	2015	0
617	20241122	092100	8976387	2015	2015	2015	2015	0
618	20241122	092000	8976387	2015	1998	2015	1998	34
619	20241122	091900	8908438	2015	2015	2015	2015	0
620	20241122	091800	8908438	2015	1994	2015	1994	80
621	20241122	091700	8748738	1986	1937	1986	1937	900
622	20241122	091600	6990219	1937	1937	1937	1937	0
623	20241122	091500	6990219	1937	1937	1937	1937	0
624	20241122	091400	6990219	1937	1937	1937	1937	15
625	20241122	091300	6961164	1921	1921	1921	1921	0
626	20241122	091200	6961164	1921	1921	1921	1921	0
627	20241122	091100	6961164	1921	1921	1921	1921	1
628	20241122	091000	6959243	1936	1936	1936	1936	0
629	20241122	090900	6959243	1936	1936	1936	1936	126
630	20241122	090800	6715307	1937	1937	1937	1937	0
631	20241122	090700	6715307	1937	1932	1937	1932	253
632	20241122	090600	6226486	1938	1938	1938	1938	0
633	20241122	090500	6226486	1938	1938	1938	1938	1
634	20241122	090400	6224548	1904	1904	1904	1904	76
635	20241122	090300	6079844	1900	1957	1957	1900	2183
636	20241122	090200	1912171	1950	1996	1996	1950	314
637	20241122	090100	1296734	2045	1995	2045	1960	531
638	20241122	090000	251680	2080	2080	2080	2080	121