KissMeData/014100/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	190000	21775387	1967	1967	1967	1967	574
3	20241125	185900	21775387	1967	1967	1967	1967	0
4	20241125	185800	21775387	1967	1967	1967	1967	0
5	20241125	185700	21775387	1967	1967	1967	1967	0
6	20241125	185600	21775387	1967	1967	1967	1967	0
7	20241125	185500	21775387	1967	1967	1967	1967	0
8	20241125	185400	21775387	1967	1967	1967	1967	0
9	20241125	185300	21775387	1967	1967	1967	1967	0
10	20241125	185200	21775387	1967	1967	1967	1967	0
11	20241125	185100	21775387	1967	1967	1967	1967	0
12	20241125	185000	21775387	1967	1967	1967	1967	0
13	20241125	184900	21775387	1967	1967	1967	1967	0
14	20241125	184800	21775387	1967	1967	1967	1967	0
15	20241125	184700	21775387	1967	1967	1967	1967	0
16	20241125	184600	21775387	1967	1967	1967	1967	0
17	20241125	184500	21775387	1967	1967	1967	1967	0
18	20241125	184400	21775387	1967	1967	1967	1967	0
19	20241125	184300	21775387	1967	1967	1967	1967	0
20	20241125	184200	21775387	1967	1967	1967	1967	0
21	20241125	184100	21775387	1967	1967	1967	1967	0
22	20241125	184000	21775387	1967	1967	1967	1967	0
23	20241125	183900	21775387	1967	1967	1967	1967	0
24	20241125	183800	21775387	1967	1967	1967	1967	0
25	20241125	183700	21775387	1967	1967	1967	1967	0
26	20241125	183600	21775387	1967	1967	1967	1967	0
27	20241125	183500	21775387	1967	1967	1967	1967	0
28	20241125	183400	21775387	1967	1967	1967	1967	0
29	20241125	183300	21775387	1967	1967	1967	1967	0
30	20241125	183200	21775387	1967	1967	1967	1967	0
31	20241125	183100	21775387	1967	1967	1967	1967	0
32	20241125	183000	21775387	1967	1967	1967	1967	574
33	20241125	182900	21775387	1967	1967	1967	1967	0
34	20241125	182800	21775387	1967	1967	1967	1967	0
35	20241125	182700	21775387	1967	1967	1967	1967	0
36	20241125	182600	21775387	1967	1967	1967	1967	0
37	20241125	182500	21775387	1967	1967	1967	1967	0
38	20241125	182400	21775387	1967	1967	1967	1967	0
39	20241125	182300	21775387	1967	1967	1967	1967	0
40	20241125	182200	21775387	1967	1967	1967	1967	0
41	20241125	182100	21775387	1967	1967	1967	1967	0
42	20241125	182000	21775387	1967	1967	1967	1967	0
43	20241125	181900	21775387	1967	1967	1967	1967	0
44	20241125	181800	21775387	1967	1967	1967	1967	0
45	20241125	181700	21775387	1967	1967	1967	1967	0
46	20241125	181600	21775387	1967	1967	1967	1967	0
47	20241125	181500	21775387	1967	1967	1967	1967	0
48	20241125	181400	21775387	1967	1967	1967	1967	0
49	20241125	181300	21775387	1967	1967	1967	1967	0
50	20241125	181200	21775387	1967	1967	1967	1967	0
51	20241125	181100	21775387	1967	1967	1967	1967	0
52	20241125	181000	21775387	1967	1967	1967	1967	0
53	20241125	180900	21775387	1967	1967	1967	1967	0
54	20241125	180800	21775387	1967	1967	1967	1967	0
55	20241125	180700	21775387	1967	1967	1967	1967	0
56	20241125	180600	21775387	1967	1967	1967	1967	0
57	20241125	180500	21775387	1967	1967	1967	1967	0
58	20241125	180400	21775387	1967	1967	1967	1967	0
59	20241125	180300	21775387	1967	1967	1967	1967	0
60	20241125	180200	21775387	1967	1967	1967	1967	0
61	20241125	180100	21775387	1967	1967	1967	1967	0
62	20241125	180000	21775387	1967	1967	1967	1967	574
63	20241125	175900	21775387	1967	1967	1967	1967	0
64	20241125	175800	21775387	1967	1967	1967	1967	0
65	20241125	175700	21775387	1967	1967	1967	1967	0
66	20241125	175600	21775387	1967	1967	1967	1967	0
67	20241125	175500	21775387	1967	1967	1967	1967	0
68	20241125	175400	21775387	1967	1967	1967	1967	0
69	20241125	175300	21775387	1967	1967	1967	1967	0
70	20241125	175200	21775387	1967	1967	1967	1967	0
71	20241125	175100	21775387	1967	1967	1967	1967	0
72	20241125	175000	21775387	1967	1967	1967	1967	0
73	20241125	174900	21775387	1967	1967	1967	1967	0
74	20241125	174800	21775387	1967	1967	1967	1967	0
75	20241125	174700	21775387	1967	1967	1967	1967	0
76	20241125	174600	21775387	1967	1967	1967	1967	0
77	20241125	174500	21775387	1967	1967	1967	1967	0
78	20241125	174400	21775387	1967	1967	1967	1967	0
79	20241125	174300	21775387	1967	1967	1967	1967	0
80	20241125	174200	21775387	1967	1967	1967	1967	0
81	20241125	174100	21775387	1967	1967	1967	1967	0
82	20241125	174000	21775387	1967	1967	1967	1967	0
83	20241125	173900	21775387	1967	1967	1967	1967	0
84	20241125	173800	21775387	1967	1967	1967	1967	0
85	20241125	173700	21775387	1967	1967	1967	1967	0
86	20241125	173600	21775387	1967	1967	1967	1967	0
87	20241125	173500	21775387	1967	1967	1967	1967	0
88	20241125	173400	21775387	1967	1967	1967	1967	0
89	20241125	173300	21775387	1967	1967	1967	1967	0
90	20241125	173200	21775387	1967	1967	1967	1967	0
91	20241125	173100	21775387	1967	1967	1967	1967	0
92	20241125	173000	21775387	1967	1967	1967	1967	574
93	20241125	172900	21775387	1967	1967	1967	1967	0
94	20241125	172800	21775387	1967	1967	1967	1967	0
95	20241125	172700	21775387	1967	1967	1967	1967	0
96	20241125	172600	21775387	1967	1967	1967	1967	0
97	20241125	172500	21775387	1967	1967	1967	1967	0
98	20241125	172400	21775387	1967	1967	1967	1967	0
99	20241125	172300	21775387	1967	1967	1967	1967	0
100	20241125	172200	21775387	1967	1967	1967	1967	0
101	20241125	172100	21775387	1967	1967	1967	1967	0
102	20241125	172000	21775387	1967	1967	1967	1967	0
103	20241125	171900	21775387	1967	1967	1967	1967	0
104	20241125	171800	21775387	1967	1967	1967	1967	0
105	20241125	171700	21775387	1967	1967	1967	1967	0
106	20241125	171600	21775387	1967	1967	1967	1967	0
107	20241125	171500	21775387	1967	1967	1967	1967	0
108	20241125	171400	21775387	1967	1967	1967	1967	0
109	20241125	171300	21775387	1967	1967	1967	1967	0
110	20241125	171200	21775387	1967	1967	1967	1967	0
111	20241125	171100	21775387	1967	1967	1967	1967	0
112	20241125	171000	21775387	1967	1967	1967	1967	0
113	20241125	170900	21775387	1967	1967	1967	1967	0
114	20241125	170800	21775387	1967	1967	1967	1967	0
115	20241125	170700	21775387	1967	1967	1967	1967	0
116	20241125	170600	21775387	1967	1967	1967	1967	0
117	20241125	170500	21775387	1967	1967	1967	1967	0
118	20241125	170400	21775387	1967	1967	1967	1967	0
119	20241125	170300	21775387	1967	1967	1967	1967	0
120	20241125	170200	21775387	1967	1967	1967	1967	0
121	20241125	170100	21775387	1967	1967	1967	1967	0
122	20241125	170000	21775387	1967	1967	1967	1967	574
123	20241125	165900	21775387	1967	1967	1967	1967	0
124	20241125	165800	21775387	1967	1967	1967	1967	0
125	20241125	165700	21775387	1967	1967	1967	1967	0
126	20241125	165600	21775387	1967	1967	1967	1967	0
127	20241125	165500	21775387	1967	1967	1967	1967	0
128	20241125	165400	21775387	1967	1967	1967	1967	0
129	20241125	165300	21775387	1967	1967	1967	1967	0
130	20241125	165200	21775387	1967	1967	1967	1967	0
131	20241125	165100	21775387	1967	1967	1967	1967	0
132	20241125	165000	21775387	1967	1967	1967	1967	0
133	20241125	164900	21775387	1967	1967	1967	1967	0
134	20241125	164800	21775387	1967	1967	1967	1967	0
135	20241125	164700	21775387	1967	1967	1967	1967	0
136	20241125	164600	21775387	1967	1967	1967	1967	0
137	20241125	164500	21775387	1967	1967	1967	1967	0
138	20241125	164400	21775387	1967	1967	1967	1967	0
139	20241125	164300	21775387	1967	1967	1967	1967	0
140	20241125	164200	21775387	1967	1967	1967	1967	0
141	20241125	164100	21775387	1967	1967	1967	1967	0
142	20241125	164000	21775387	1967	1967	1967	1967	0
143	20241125	163900	21775387	1967	1967	1967	1967	0
144	20241125	163800	21775387	1967	1967	1967	1967	0
145	20241125	163700	21775387	1967	1967	1967	1967	0
146	20241125	163600	21775387	1967	1967	1967	1967	0
147	20241125	163500	21775387	1967	1967	1967	1967	0
148	20241125	163400	21775387	1967	1967	1967	1967	0
149	20241125	163300	21775387	1967	1967	1967	1967	0
150	20241125	163200	21775387	1967	1967	1967	1967	0
151	20241125	163100	21775387	1967	1967	1967	1967	0
152	20241125	163000	21775387	1967	1967	1967	1967	574
153	20241125	162900	21775387	1967	1967	1967	1967	0
154	20241125	162800	21775387	1967	1967	1967	1967	0
155	20241125	162700	21775387	1967	1967	1967	1967	0
156	20241125	162600	21775387	1967	1967	1967	1967	0
157	20241125	162500	21775387	1967	1967	1967	1967	0
158	20241125	162400	21775387	1967	1967	1967	1967	0
159	20241125	162300	21775387	1967	1967	1967	1967	0
160	20241125	162200	21775387	1967	1967	1967	1967	0
161	20241125	162100	21775387	1967	1967	1967	1967	0
162	20241125	162000	21775387	1967	1967	1967	1967	0
163	20241125	161900	21775387	1967	1967	1967	1967	0
164	20241125	161800	21775387	1967	1967	1967	1967	0
165	20241125	161700	21775387	1967	1967	1967	1967	0
166	20241125	161600	21775387	1967	1967	1967	1967	0
167	20241125	161500	21775387	1967	1967	1967	1967	0
168	20241125	161400	21775387	1967	1967	1967	1967	0
169	20241125	161300	21775387	1967	1967	1967	1967	0
170	20241125	161200	21775387	1967	1967	1967	1967	0
171	20241125	161100	21775387	1967	1967	1967	1967	0
172	20241125	161000	21775387	1967	1967	1967	1967	0
173	20241125	160900	21775387	1967	1967	1967	1967	0
174	20241125	160800	21775387	1967	1967	1967	1967	0
175	20241125	160700	21775387	1967	1967	1967	1967	0
176	20241125	160600	21775387	1967	1967	1967	1967	0
177	20241125	160500	21775387	1967	1967	1967	1967	0
178	20241125	160400	21775387	1967	1967	1967	1967	0
179	20241125	160300	21775387	1967	1967	1967	1967	0
180	20241125	160200	21775387	1967	1967	1967	1967	0
181	20241125	160100	21775387	1967	1967	1967	1967	0
182	20241125	160000	21775387	1967	1967	1967	1967	574
183	20241125	155900	21775387	1967	1967	1967	1967	0
184	20241125	155800	21775387	1967	1967	1967	1967	0
185	20241125	155700	21775387	1967	1967	1967	1967	0
186	20241125	155600	21775387	1967	1967	1967	1967	0
187	20241125	155500	21775387	1967	1967	1967	1967	0
188	20241125	155400	21775387	1967	1967	1967	1967	0
189	20241125	155300	21775387	1967	1967	1967	1967	0
190	20241125	155200	21775387	1967	1967	1967	1967	0
191	20241125	155100	21775387	1967	1967	1967	1967	0
192	20241125	155000	21775387	1967	1967	1967	1967	0
193	20241125	154900	21775387	1967	1967	1967	1967	0
194	20241125	154800	21775387	1967	1967	1967	1967	0
195	20241125	154700	21775387	1967	1967	1967	1967	0
196	20241125	154600	21775387	1967	1967	1967	1967	0
197	20241125	154500	21775387	1967	1967	1967	1967	0
198	20241125	154400	21775387	1967	1967	1967	1967	0
199	20241125	154300	21775387	1967	1967	1967	1967	0
200	20241125	154200	21775387	1967	1967	1967	1967	0
201	20241125	154100	21775387	1967	1967	1967	1967	0
202	20241125	154000	21775387	1967	1967	1967	1967	0
203	20241125	153900	21775387	1967	1967	1967	1967	0
204	20241125	153800	21775387	1967	1967	1967	1967	0
205	20241125	153700	21775387	1967	1967	1967	1967	0
206	20241125	153600	21775387	1967	1967	1967	1967	0
207	20241125	153500	21775387	1967	1967	1967	1967	0
208	20241125	153400	21775387	1967	1967	1967	1967	0
209	20241125	153300	21775387	1967	1967	1967	1967	0
210	20241125	153200	21775387	1967	1967	1967	1967	0
211	20241125	153100	21775387	1967	1967	1967	1967	0
212	20241125	153000	21775387	1967	1967	1967	1967	1148
213	20241125	152900	20646329	1967	1967	1967	1967	0
214	20241125	152800	20646329	1967	1967	1967	1967	0
215	20241125	152700	20646329	1967	1967	1967	1967	0
216	20241125	152600	20646329	1967	1967	1967	1967	0
217	20241125	152500	20646329	1967	1967	1967	1967	0
218	20241125	152400	20646329	1967	1967	1967	1967	0
219	20241125	152300	20646329	1967	1967	1967	1967	0
220	20241125	152200	20646329	1967	1967	1967	1967	0
221	20241125	152100	20646329	1967	1967	1967	1967	0
222	20241125	152000	20646329	1967	1967	1967	1967	0
223	20241125	151900	20646329	1967	1967	1967	1967	0
224	20241125	151800	20646329	1967	1967	1967	1967	500
225	20241125	151700	19662829	1967	1967	1967	1967	0
226	20241125	151600	19662829	1967	1967	1967	1967	0
227	20241125	151500	19662829	1967	1967	1967	1967	0
228	20241125	151400	19662829	1967	1967	1967	1967	0
229	20241125	151300	19662829	1967	1967	1967	1967	0
230	20241125	151200	19662829	1967	1967	1967	1967	0
231	20241125	151100	19662829	1967	1967	1967	1967	0
232	20241125	151000	19662829	1967	1967	1967	1967	0
233	20241125	150900	19662829	1967	1967	1967	1967	0
234	20241125	150800	19662829	1967	1967	1967	1967	0
235	20241125	150700	19662829	1967	1967	1967	1967	0
236	20241125	150600	19662829	1967	1967	1967	1967	0
237	20241125	150500	19662829	1967	1967	1967	1967	0
238	20241125	150400	19662829	1967	1967	1967	1967	1
239	20241125	150300	19660862	1961	1961	1961	1961	45
240	20241125	150200	19572617	1968	1968	1968	1968	0
241	20241125	150100	19572617	1968	1968	1968	1968	0
242	20241125	150000	19572617	1968	1968	1968	1968	0
243	20241125	145900	19572617	1968	1968	1968	1968	0
244	20241125	145800	19572617	1968	1968	1968	1968	30
245	20241125	145700	19513577	1968	1968	1968	1968	0
246	20241125	145600	19513577	1968	1968	1968	1968	0
247	20241125	145500	19513577	1968	1968	1968	1968	0
248	20241125	145400	19513577	1968	1968	1968	1968	0
249	20241125	145300	19513577	1968	1968	1968	1968	0
250	20241125	145200	19513577	1968	1968	1968	1968	0
251	20241125	145100	19513577	1968	1968	1968	1968	0
252	20241125	145000	19513577	1968	1968	1968	1968	0
253	20241125	144900	19513577	1968	1968	1968	1968	160
254	20241125	144800	19198697	1969	1969	1969	1969	0
255	20241125	144700	19198697	1969	1969	1969	1969	0
256	20241125	144600	19198697	1969	1969	1969	1969	0
257	20241125	144500	19198697	1969	1969	1969	1969	0
258	20241125	144400	19198697	1969	1969	1969	1969	0
259	20241125	144300	19198697	1969	1969	1969	1969	0
260	20241125	144200	19198697	1969	1969	1969	1969	0
261	20241125	144100	19198697	1969	1969	1969	1969	0
262	20241125	144000	19198697	1969	1969	1969	1969	0
263	20241125	143900	19198697	1969	1969	1969	1969	0
264	20241125	143800	19198697	1969	1969	1969	1969	0
265	20241125	143700	19198697	1969	1969	1969	1969	0
266	20241125	143600	19198697	1969	1969	1969	1969	0
267	20241125	143500	19198697	1969	1969	1969	1969	0
268	20241125	143400	19198697	1969	1969	1969	1969	0
269	20241125	143300	19198697	1969	1969	1969	1969	0
270	20241125	143200	19198697	1969	1969	1969	1969	0
271	20241125	143100	19198697	1969	1969	1969	1969	0
272	20241125	143000	19198697	1969	1969	1969	1969	0
273	20241125	142900	19198697	1969	1969	1969	1969	0
274	20241125	142800	19198697	1969	1969	1969	1969	200
275	20241125	142700	18804897	1969	1969	1969	1969	1
276	20241125	142600	18802928	1968	1968	1968	1968	140
277	20241125	142500	18527408	1968	1968	1968	1968	0
278	20241125	142400	18527408	1968	1968	1968	1968	0
279	20241125	142300	18527408	1968	1968	1968	1968	0
280	20241125	142200	18527408	1968	1968	1968	1968	90
281	20241125	142100	18350288	1969	1969	1969	1969	0
282	20241125	142000	18350288	1969	1969	1969	1969	1
283	20241125	141900	18348319	1959	1959	1959	1959	0
284	20241125	141800	18348319	1959	1959	1959	1959	0
285	20241125	141700	18348319	1959	1959	1959	1959	0
286	20241125	141600	18348319	1959	1959	1959	1959	0
287	20241125	141500	18348319	1959	1959	1959	1959	0
288	20241125	141400	18348319	1959	1959	1959	1959	0
289	20241125	141300	18348319	1959	1959	1959	1959	0
290	20241125	141200	18348319	1959	1959	1959	1959	0
291	20241125	141100	18348319	1959	1959	1959	1959	0
292	20241125	141000	18348319	1959	1959	1959	1959	0
293	20241125	140900	18348319	1959	1959	1959	1959	0
294	20241125	140800	18348319	1959	1959	1959	1959	0
295	20241125	140700	18348319	1959	1959	1959	1959	0
296	20241125	140600	18348319	1959	1959	1959	1959	0
297	20241125	140500	18348319	1959	1959	1959	1959	0
298	20241125	140400	18348319	1959	1959	1959	1959	0
299	20241125	140300	18348319	1959	1959	1959	1959	0
300	20241125	140200	18348319	1959	1959	1959	1959	0
301	20241125	140100	18348319	1959	1959	1959	1959	0
302	20241125	140000	18348319	1959	1959	1959	1959	0
303	20241125	135900	18348319	1959	1959	1959	1959	0
304	20241125	135800	18348319	1959	1959	1959	1959	0
305	20241125	135700	18348319	1959	1959	1959	1959	0
306	20241125	135600	18348319	1959	1959	1959	1959	0
307	20241125	135500	18348319	1959	1959	1959	1959	0
308	20241125	135400	18348319	1959	1959	1959	1959	0
309	20241125	135300	18348319	1959	1959	1959	1959	0
310	20241125	135200	18348319	1959	1959	1959	1959	0
311	20241125	135100	18348319	1959	1959	1959	1959	0
312	20241125	135000	18348319	1959	1959	1959	1959	0
313	20241125	134900	18348319	1959	1959	1959	1959	0
314	20241125	134800	18348319	1959	1959	1959	1959	0
315	20241125	134700	18348319	1959	1959	1959	1959	0
316	20241125	134600	18348319	1959	1959	1959	1959	0
317	20241125	134500	18348319	1959	1959	1959	1959	0
318	20241125	134400	18348319	1959	1959	1959	1959	0
319	20241125	134300	18348319	1959	1959	1959	1959	0
320	20241125	134200	18348319	1959	1959	1959	1959	0
321	20241125	134100	18348319	1959	1959	1959	1959	0
322	20241125	134000	18348319	1959	1959	1959	1959	0
323	20241125	133900	18348319	1959	1959	1959	1959	0
324	20241125	133800	18348319	1959	1959	1959	1959	0
325	20241125	133700	18348319	1959	1959	1959	1959	0
326	20241125	133600	18348319	1959	1959	1959	1959	0
327	20241125	133500	18348319	1959	1959	1959	1959	0
328	20241125	133400	18348319	1959	1959	1959	1959	0
329	20241125	133300	18348319	1959	1959	1959	1959	23
330	20241125	133200	18303262	1971	1971	1971	1971	50
331	20241125	133100	18204712	1972	1972	1972	1972	0
332	20241125	133000	18204712	1972	1972	1972	1972	0
333	20241125	132900	18204712	1972	1972	1972	1972	0
334	20241125	132800	18204712	1972	1972	1972	1972	1
335	20241125	132700	18202740	1959	1959	1959	1959	0
336	20241125	132600	18202740	1959	1959	1959	1959	0
337	20241125	132500	18202740	1959	1959	1959	1959	0
338	20241125	132400	18202740	1959	1959	1959	1959	162
339	20241125	132300	17885382	1960	1964	1964	1959	81
340	20241125	132200	17726606	1970	1970	1970	1970	0
341	20241125	132100	17726606	1970	1970	1970	1970	2
342	20241125	132000	17722666	1972	1972	1972	1972	0
343	20241125	131900	17722666	1972	1972	1972	1972	0
344	20241125	131800	17722666	1972	1972	1972	1972	0
345	20241125	131700	17722666	1972	1972	1972	1972	0
346	20241125	131600	17722666	1972	1972	1972	1972	0
347	20241125	131500	17722666	1972	1972	1972	1972	0
348	20241125	131400	17722666	1972	1972	1972	1972	0
349	20241125	131300	17722666	1972	1972	1972	1972	0
350	20241125	131200	17722666	1972	1972	1972	1972	0
351	20241125	131100	17722666	1972	1972	1972	1972	0
352	20241125	131000	17722666	1972	1972	1972	1972	0
353	20241125	130900	17722666	1972	1972	1972	1972	0
354	20241125	130800	17722666	1972	1972	1972	1972	0
355	20241125	130700	17722666	1972	1972	1972	1972	0
356	20241125	130600	17722666	1972	1972	1972	1972	0
357	20241125	130500	17722666	1972	1972	1972	1972	0
358	20241125	130400	17722666	1972	1972	1972	1972	0
359	20241125	130300	17722666	1972	1972	1972	1972	0
360	20241125	130200	17722666	1972	1972	1972	1972	0
361	20241125	130100	17722666	1972	1972	1972	1972	0
362	20241125	130000	17722666	1972	1972	1972	1972	0
363	20241125	125900	17722666	1972	1972	1972	1972	0
364	20241125	125800	17722666	1972	1972	1972	1972	0
365	20241125	125700	17722666	1972	1972	1972	1972	0
366	20241125	125600	17722666	1972	1972	1972	1972	0
367	20241125	125500	17722666	1972	1972	1972	1972	0
368	20241125	125400	17722666	1972	1972	1972	1972	0
369	20241125	125300	17722666	1972	1972	1972	1972	0
370	20241125	125200	17722666	1972	1972	1972	1972	0
371	20241125	125100	17722666	1972	1972	1972	1972	0
372	20241125	125000	17722666	1972	1972	1972	1972	0
373	20241125	124900	17722666	1972	1972	1972	1972	0
374	20241125	124800	17722666	1972	1972	1972	1972	0
375	20241125	124700	17722666	1972	1972	1972	1972	10
376	20241125	124600	17702946	1972	1972	1972	1972	0
377	20241125	124500	17702946	1972	1972	1972	1972	0
378	20241125	124400	17702946	1972	1972	1972	1972	0
379	20241125	124300	17702946	1972	1972	1972	1972	0
380	20241125	124200	17702946	1972	1972	1972	1972	0
381	20241125	124100	17702946	1972	1972	1972	1972	0
382	20241125	124000	17702946	1972	1972	1972	1972	0
383	20241125	123900	17702946	1972	1972	1972	1972	0
384	20241125	123800	17702946	1972	1972	1972	1972	0
385	20241125	123700	17702946	1972	1972	1972	1972	0
386	20241125	123600	17702946	1972	1972	1972	1972	0
387	20241125	123500	17702946	1972	1972	1972	1972	0
388	20241125	123400	17702946	1972	1972	1972	1972	0
389	20241125	123300	17702946	1972	1972	1972	1972	0
390	20241125	123200	17702946	1972	1972	1972	1972	0
391	20241125	123100	17702946	1972	1972	1972	1972	0
392	20241125	123000	17702946	1972	1972	1972	1972	0
393	20241125	122900	17702946	1972	1972	1972	1972	600
394	20241125	122800	16519746	1971	1971	1971	1971	0
395	20241125	122700	16519746	1971	1971	1971	1971	0
396	20241125	122600	16519746	1971	1971	1971	1971	0
397	20241125	122500	16519746	1971	1971	1971	1971	0
398	20241125	122400	16519746	1971	1971	1971	1971	0
399	20241125	122300	16519746	1971	1971	1971	1971	0
400	20241125	122200	16519746	1971	1971	1971	1971	0
401	20241125	122100	16519746	1971	1971	1971	1971	0
402	20241125	122000	16519746	1971	1971	1971	1971	0
403	20241125	121900	16519746	1971	1971	1971	1971	0
404	20241125	121800	16519746	1971	1971	1971	1971	0
405	20241125	121700	16519746	1971	1971	1971	1971	0
406	20241125	121600	16519746	1971	1971	1971	1971	0
407	20241125	121500	16519746	1971	1972	1972	1971	2
408	20241125	121400	16515803	1972	1972	1972	1972	0
409	20241125	121300	16515803	1972	1972	1972	1972	0
410	20241125	121200	16515803	1972	1972	1972	1972	0
411	20241125	121100	16515803	1972	1972	1972	1972	0
412	20241125	121000	16515803	1972	1972	1972	1972	0
413	20241125	120900	16515803	1972	1972	1972	1972	0
414	20241125	120800	16515803	1972	1972	1972	1972	0
415	20241125	120700	16515803	1972	1972	1972	1972	0
416	20241125	120600	16515803	1972	1972	1972	1972	0
417	20241125	120500	16515803	1972	1972	1972	1972	0
418	20241125	120400	16515803	1972	1972	1972	1972	0
419	20241125	120300	16515803	1972	1972	1972	1972	0
420	20241125	120200	16515803	1972	1972	1972	1972	0
421	20241125	120100	16515803	1972	1972	1972	1972	0
422	20241125	120000	16515803	1972	1972	1972	1972	0
423	20241125	115900	16515803	1972	1972	1972	1972	0
424	20241125	115800	16515803	1972	1972	1972	1972	0
425	20241125	115700	16515803	1972	1972	1972	1972	0
426	20241125	115600	16515803	1972	1972	1972	1972	0
427	20241125	115500	16515803	1972	1972	1972	1972	0
428	20241125	115400	16515803	1972	1972	1972	1972	0
429	20241125	115300	16515803	1972	1972	1972	1972	0
430	20241125	115200	16515803	1972	1972	1972	1972	0
431	20241125	115100	16515803	1972	1972	1972	1972	0
432	20241125	115000	16515803	1972	1972	1972	1972	0
433	20241125	114900	16515803	1972	1972	1972	1972	0
434	20241125	114800	16515803	1972	1972	1972	1972	0
435	20241125	114700	16515803	1972	1972	1972	1972	0
436	20241125	114600	16515803	1972	1972	1972	1972	0
437	20241125	114500	16515803	1972	1972	1972	1972	0
438	20241125	114400	16515803	1972	1972	1972	1972	0
439	20241125	114300	16515803	1972	1972	1972	1972	0
440	20241125	114200	16515803	1972	1972	1972	1972	0
441	20241125	114100	16515803	1972	1972	1972	1972	0
442	20241125	114000	16515803	1972	1972	1972	1972	0
443	20241125	113900	16515803	1972	1972	1972	1972	0
444	20241125	113800	16515803	1972	1972	1972	1972	0
445	20241125	113700	16515803	1972	1972	1972	1972	0
446	20241125	113600	16515803	1972	1972	1972	1972	0
447	20241125	113500	16515803	1972	1972	1972	1972	0
448	20241125	113400	16515803	1972	1972	1972	1972	0
449	20241125	113300	16515803	1972	1972	1972	1972	0
450	20241125	113200	16515803	1972	1972	1972	1972	0
451	20241125	113100	16515803	1972	1972	1972	1972	0
452	20241125	113000	16515803	1972	1972	1972	1972	0
453	20241125	112900	16515803	1972	1972	1972	1972	0
454	20241125	112800	16515803	1972	1972	1972	1972	0
455	20241125	112700	16515803	1972	1972	1972	1972	0
456	20241125	112600	16515803	1972	1972	1972	1972	0
457	20241125	112500	16515803	1972	1972	1972	1972	0
458	20241125	112400	16515803	1972	1972	1972	1972	0
459	20241125	112300	16515803	1972	1972	1972	1972	0
460	20241125	112200	16515803	1972	1972	1972	1972	0
461	20241125	112100	16515803	1972	1972	1972	1972	0
462	20241125	112000	16515803	1972	1972	1972	1972	0
463	20241125	111900	16515803	1972	1972	1972	1972	0
464	20241125	111800	16515803	1972	1972	1972	1972	0
465	20241125	111700	16515803	1972	1972	1972	1972	0
466	20241125	111600	16515803	1972	1972	1972	1972	0
467	20241125	111500	16515803	1972	1972	1972	1972	0
468	20241125	111400	16515803	1972	1972	1972	1972	0
469	20241125	111300	16515803	1972	1972	1972	1972	0
470	20241125	111200	16515803	1972	1972	1972	1972	0
471	20241125	111100	16515803	1972	1972	1972	1972	0
472	20241125	111000	16515803	1972	1972	1972	1972	0
473	20241125	110900	16515803	1972	1972	1972	1972	0
474	20241125	110800	16515803	1972	1972	1972	1972	0
475	20241125	110700	16515803	1972	1972	1972	1972	0
476	20241125	110600	16515803	1972	1972	1972	1972	0
477	20241125	110500	16515803	1972	1972	1972	1972	0
478	20241125	110400	16515803	1972	1972	1972	1972	0
479	20241125	110300	16515803	1972	1972	1972	1972	0
480	20241125	110200	16515803	1972	1972	1972	1972	0
481	20241125	110100	16515803	1972	1972	1972	1972	0
482	20241125	110000	16515803	1972	1972	1972	1972	0
483	20241125	105900	16515803	1972	1972	1972	1972	0
484	20241125	105800	16515803	1972	1972	1972	1972	2
485	20241125	105700	16511859	1959	1959	1959	1959	0
486	20241125	105600	16511859	1959	1959	1959	1959	0
487	20241125	105500	16511859	1959	1959	1959	1959	0
488	20241125	105400	16511859	1959	1959	1959	1959	0
489	20241125	105300	16511859	1959	1959	1959	1959	0
490	20241125	105200	16511859	1959	1959	1959	1959	0
491	20241125	105100	16511859	1959	1959	1959	1959	0
492	20241125	105000	16511859	1959	1959	1959	1959	0
493	20241125	104900	16511859	1959	1959	1959	1959	0
494	20241125	104800	16511859	1959	1959	1959	1959	1
495	20241125	104700	16509900	1959	1971	1971	1959	11
496	20241125	104600	16488255	1959	1959	1959	1959	0
497	20241125	104500	16488255	1959	1959	1959	1959	0
498	20241125	104400	16488255	1959	1959	1959	1959	0
499	20241125	104300	16488255	1959	1959	1959	1959	0
500	20241125	104200	16488255	1959	1959	1959	1959	0
501	20241125	104100	16488255	1959	1959	1959	1959	24
502	20241125	104000	16441239	1959	1959	1959	1959	0
503	20241125	103900	16441239	1959	1959	1959	1959	0
504	20241125	103800	16441239	1959	1971	1971	1959	16
505	20241125	103700	16409715	1971	1971	1971	1971	0
506	20241125	103600	16409715	1971	1971	1971	1971	0
507	20241125	103500	16409715	1971	1971	1971	1971	0
508	20241125	103400	16409715	1971	1971	1971	1971	0
509	20241125	103300	16409715	1971	1971	1971	1971	0
510	20241125	103200	16409715	1971	1971	1971	1971	0
511	20241125	103100	16409715	1971	1971	1971	1971	0
512	20241125	103000	16409715	1971	1971	1971	1971	0
513	20241125	102900	16409715	1971	1971	1971	1971	0
514	20241125	102800	16409715	1971	1971	1971	1971	0
515	20241125	102700	16409715	1971	1971	1971	1971	0
516	20241125	102600	16409715	1971	1971	1971	1971	0
517	20241125	102500	16409715	1971	1971	1971	1971	0
518	20241125	102400	16409715	1971	1971	1971	1971	0
519	20241125	102300	16409715	1971	1971	1971	1971	0
520	20241125	102200	16409715	1971	1971	1971	1971	0
521	20241125	102100	16409715	1971	1971	1971	1971	0
522	20241125	102000	16409715	1971	1971	1971	1971	0
523	20241125	101900	16409715	1971	1971	1971	1971	0
524	20241125	101800	16409715	1971	1971	1971	1971	0
525	20241125	101700	16409715	1971	1971	1971	1971	0
526	20241125	101600	16409715	1971	1971	1971	1971	0
527	20241125	101500	16409715	1971	1971	1971	1971	0
528	20241125	101400	16409715	1971	1971	1971	1971	0
529	20241125	101300	16409715	1971	1971	1971	1971	0
530	20241125	101200	16409715	1971	1971	1971	1971	0
531	20241125	101100	16409715	1971	1971	1971	1971	0
532	20241125	101000	16409715	1971	1971	1971	1971	0
533	20241125	100900	16409715	1971	1971	1971	1971	0
534	20241125	100800	16409715	1971	1971	1971	1971	0
535	20241125	100700	16409715	1971	1971	1971	1971	0
536	20241125	100600	16409715	1971	1971	1971	1971	0
537	20241125	100500	16409715	1971	1971	1971	1971	0
538	20241125	100400	16409715	1971	1971	1971	1971	0
539	20241125	100300	16409715	1971	1971	1971	1971	0
540	20241125	100200	16409715	1971	1971	1971	1971	0
541	20241125	100100	16409715	1971	1971	1971	1971	0
542	20241125	100000	16409715	1971	1971	1971	1971	0
543	20241125	095900	16409715	1971	1971	1971	1971	0
544	20241125	095800	16409715	1971	1971	1971	1971	0
545	20241125	095700	16409715	1971	1971	1971	1971	1
546	20241125	095600	16407744	1959	1959	1959	1959	0
547	20241125	095500	16407744	1959	1959	1959	1959	0
548	20241125	095400	16407744	1959	1959	1959	1959	0
549	20241125	095300	16407744	1959	1959	1959	1959	0
550	20241125	095200	16407744	1959	1972	1972	1959	48
551	20241125	095100	16313153	1972	1972	1972	1972	0
552	20241125	095000	16313153	1972	1972	1972	1972	0
553	20241125	094900	16313153	1972	1972	1972	1972	1
554	20241125	094800	16311181	1959	1959	1959	1959	0
555	20241125	094700	16311181	1959	1959	1959	1959	0
556	20241125	094600	16311181	1959	1971	1971	1959	17
557	20241125	094500	16277686	1973	1973	1973	1973	0
558	20241125	094400	16277686	1973	1973	1973	1973	0
559	20241125	094300	16277686	1973	1973	1973	1973	0
560	20241125	094200	16277686	1973	1973	1973	1973	0
561	20241125	094100	16277686	1973	1973	1973	1973	0
562	20241125	094000	16277686	1973	1973	1973	1973	0
563	20241125	093900	16277686	1973	1973	1973	1973	0
564	20241125	093800	16277686	1973	1973	1973	1973	0
565	20241125	093700	16277686	1973	1973	1973	1973	0
566	20241125	093600	16277686	1973	1973	1973	1973	0
567	20241125	093500	16277686	1973	1973	1973	1973	0
568	20241125	093400	16277686	1973	1973	1973	1973	0
569	20241125	093300	16277686	1973	1973	1973	1973	0
570	20241125	093200	16277686	1973	1973	1973	1973	1
571	20241125	093100	16275713	1958	1958	1958	1958	0
572	20241125	093000	16275713	1958	1958	1958	1958	0
573	20241125	092900	16275713	1958	1958	1958	1958	0
574	20241125	092800	16275713	1958	1958	1958	1958	0
575	20241125	092700	16275713	1958	1958	1958	1958	0
576	20241125	092600	16275713	1958	1959	1959	1958	500
577	20241125	092500	15296696	1958	1958	1958	1958	0
578	20241125	092400	15296696	1958	1958	1958	1958	0
579	20241125	092300	15296696	1958	1958	1958	1958	0
580	20241125	092200	15296696	1958	1958	1958	1958	0
581	20241125	092100	15296696	1958	1958	1958	1958	0
582	20241125	092000	15296696	1958	1958	1958	1958	0
583	20241125	091900	15296696	1958	1958	1958	1958	2618
584	20241125	091800	10170652	1958	1958	1958	1958	3382
585	20241125	091700	3548696	1974	1974	1974	1974	0
586	20241125	091600	3548696	1974	1974	1974	1974	0
587	20241125	091500	3548696	1974	1974	1974	1974	0
588	20241125	091400	3548696	1974	1974	1974	1974	1
589	20241125	091300	3546722	1953	1953	1953	1953	125
590	20241125	091200	3302597	1934	1963	1963	1934	358
591	20241125	091100	2608197	1962	1962	1962	1962	0
592	20241125	091000	2608197	1962	1962	1962	1962	0
593	20241125	090900	2608197	1962	1962	1962	1962	0
594	20241125	090800	2608197	1962	1962	1962	1962	0
595	20241125	090700	2608197	1962	1962	1962	1962	0
596	20241125	090600	2608197	1962	1962	1962	1962	0
597	20241125	090500	2608197	1962	1962	1962	1962	0
598	20241125	090400	2608197	1962	1962	1962	1962	0
599	20241125	090300	2608197	1962	1962	1962	1962	0
600	20241125	090200	2608197	1962	1972	1972	1962	997
601	20241125	090100	642891	1972	1972	1972	1972	0
602	20241125	090000	642891	1972	1972	1972	1972	325