KissMeData/339950/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	211200	146979864	1956	1956	1956	1956	4231
3	20241121	211100	146979864	1956	1956	1956	1956	0
4	20241121	211000	146979864	1956	1956	1956	1956	0
5	20241121	210900	146979864	1956	1956	1956	1956	0
6	20241121	210800	146979864	1956	1956	1956	1956	0
7	20241121	210700	146979864	1956	1956	1956	1956	0
8	20241121	210600	146979864	1956	1956	1956	1956	0
9	20241121	210500	146979864	1956	1956	1956	1956	0
10	20241121	210400	146979864	1956	1956	1956	1956	0
11	20241121	210300	146979864	1956	1956	1956	1956	0
12	20241121	210200	146979864	1956	1956	1956	1956	0
13	20241121	210100	146979864	1956	1956	1956	1956	0
14	20241121	210000	146979864	1956	1956	1956	1956	0
15	20241121	205900	146979864	1956	1956	1956	1956	0
16	20241121	205800	146979864	1956	1956	1956	1956	0
17	20241121	205700	146979864	1956	1956	1956	1956	0
18	20241121	205600	146979864	1956	1956	1956	1956	0
19	20241121	205500	146979864	1956	1956	1956	1956	0
20	20241121	205400	146979864	1956	1956	1956	1956	0
21	20241121	205300	146979864	1956	1956	1956	1956	0
22	20241121	205200	146979864	1956	1956	1956	1956	0
23	20241121	205100	146979864	1956	1956	1956	1956	0
24	20241121	205000	146979864	1956	1956	1956	1956	0
25	20241121	204900	146979864	1956	1956	1956	1956	0
26	20241121	204800	146979864	1956	1956	1956	1956	0
27	20241121	204700	146979864	1956	1956	1956	1956	0
28	20241121	204600	146979864	1956	1956	1956	1956	0
29	20241121	204500	146979864	1956	1956	1956	1956	0
30	20241121	204400	146979864	1956	1956	1956	1956	0
31	20241121	204300	146979864	1956	1956	1956	1956	0
32	20241121	204200	146979864	1956	1956	1956	1956	4231
33	20241121	204100	146979864	1956	1956	1956	1956	0
34	20241121	204000	146979864	1956	1956	1956	1956	0
35	20241121	203900	146979864	1956	1956	1956	1956	0
36	20241121	203800	146979864	1956	1956	1956	1956	0
37	20241121	203700	146979864	1956	1956	1956	1956	0
38	20241121	203600	146979864	1956	1956	1956	1956	0
39	20241121	203500	146979864	1956	1956	1956	1956	0
40	20241121	203400	146979864	1956	1956	1956	1956	0
41	20241121	203300	146979864	1956	1956	1956	1956	0
42	20241121	203200	146979864	1956	1956	1956	1956	0
43	20241121	203100	146979864	1956	1956	1956	1956	0
44	20241121	203000	146979864	1956	1956	1956	1956	0
45	20241121	202900	146979864	1956	1956	1956	1956	0
46	20241121	202800	146979864	1956	1956	1956	1956	0
47	20241121	202700	146979864	1956	1956	1956	1956	0
48	20241121	202600	146979864	1956	1956	1956	1956	0
49	20241121	202500	146979864	1956	1956	1956	1956	0
50	20241121	202400	146979864	1956	1956	1956	1956	0
51	20241121	202300	146979864	1956	1956	1956	1956	0
52	20241121	202200	146979864	1956	1956	1956	1956	0
53	20241121	202100	146979864	1956	1956	1956	1956	0
54	20241121	202000	146979864	1956	1956	1956	1956	0
55	20241121	201900	146979864	1956	1956	1956	1956	0
56	20241121	201800	146979864	1956	1956	1956	1956	0
57	20241121	201700	146979864	1956	1956	1956	1956	0
58	20241121	201600	146979864	1956	1956	1956	1956	0
59	20241121	201500	146979864	1956	1956	1956	1956	0
60	20241121	201400	146979864	1956	1956	1956	1956	0
61	20241121	201300	146979864	1956	1956	1956	1956	0
62	20241121	201200	146979864	1956	1956	1956	1956	4231
63	20241121	201100	146979864	1956	1956	1956	1956	0
64	20241121	201000	146979864	1956	1956	1956	1956	0
65	20241121	200900	146979864	1956	1956	1956	1956	0
66	20241121	200800	146979864	1956	1956	1956	1956	0
67	20241121	200700	146979864	1956	1956	1956	1956	0
68	20241121	200600	146979864	1956	1956	1956	1956	0
69	20241121	200500	146979864	1956	1956	1956	1956	0
70	20241121	200400	146979864	1956	1956	1956	1956	0
71	20241121	200300	146979864	1956	1956	1956	1956	0
72	20241121	200200	146979864	1956	1956	1956	1956	0
73	20241121	200100	146979864	1956	1956	1956	1956	0
74	20241121	200000	146979864	1956	1956	1956	1956	0
75	20241121	195900	146979864	1956	1956	1956	1956	0
76	20241121	195800	146979864	1956	1956	1956	1956	0
77	20241121	195700	146979864	1956	1956	1956	1956	0
78	20241121	195600	146979864	1956	1956	1956	1956	0
79	20241121	195500	146979864	1956	1956	1956	1956	0
80	20241121	195400	146979864	1956	1956	1956	1956	0
81	20241121	195300	146979864	1956	1956	1956	1956	0
82	20241121	195200	146979864	1956	1956	1956	1956	0
83	20241121	195100	146979864	1956	1956	1956	1956	0
84	20241121	195000	146979864	1956	1956	1956	1956	0
85	20241121	194900	146979864	1956	1956	1956	1956	0
86	20241121	194800	146979864	1956	1956	1956	1956	0
87	20241121	194700	146979864	1956	1956	1956	1956	0
88	20241121	194600	146979864	1956	1956	1956	1956	0
89	20241121	194500	146979864	1956	1956	1956	1956	0
90	20241121	194400	146979864	1956	1956	1956	1956	0
91	20241121	194300	146979864	1956	1956	1956	1956	0
92	20241121	194200	146979864	1956	1956	1956	1956	4231
93	20241121	194100	146979864	1956	1956	1956	1956	0
94	20241121	194000	146979864	1956	1956	1956	1956	0
95	20241121	193900	146979864	1956	1956	1956	1956	0
96	20241121	193800	146979864	1956	1956	1956	1956	0
97	20241121	193700	146979864	1956	1956	1956	1956	0
98	20241121	193600	146979864	1956	1956	1956	1956	0
99	20241121	193500	146979864	1956	1956	1956	1956	0
100	20241121	193400	146979864	1956	1956	1956	1956	0
101	20241121	193300	146979864	1956	1956	1956	1956	0
102	20241121	193200	146979864	1956	1956	1956	1956	0
103	20241121	193100	146979864	1956	1956	1956	1956	0
104	20241121	193000	146979864	1956	1956	1956	1956	0
105	20241121	192900	146979864	1956	1956	1956	1956	0
106	20241121	192800	146979864	1956	1956	1956	1956	0
107	20241121	192700	146979864	1956	1956	1956	1956	0
108	20241121	192600	146979864	1956	1956	1956	1956	0
109	20241121	192500	146979864	1956	1956	1956	1956	0
110	20241121	192400	146979864	1956	1956	1956	1956	0
111	20241121	192300	146979864	1956	1956	1956	1956	0
112	20241121	192200	146979864	1956	1956	1956	1956	0
113	20241121	192100	146979864	1956	1956	1956	1956	0
114	20241121	192000	146979864	1956	1956	1956	1956	0
115	20241121	191900	146979864	1956	1956	1956	1956	0
116	20241121	191800	146979864	1956	1956	1956	1956	0
117	20241121	191700	146979864	1956	1956	1956	1956	0
118	20241121	191600	146979864	1956	1956	1956	1956	0
119	20241121	191500	146979864	1956	1956	1956	1956	0
120	20241121	191400	146979864	1956	1956	1956	1956	0
121	20241121	191300	146979864	1956	1956	1956	1956	0
122	20241121	191200	146979864	1956	1956	1956	1956	4231
123	20241121	191100	146979864	1956	1956	1956	1956	0
124	20241121	191000	146979864	1956	1956	1956	1956	0
125	20241121	190900	146979864	1956	1956	1956	1956	0
126	20241121	190800	146979864	1956	1956	1956	1956	0
127	20241121	190700	146979864	1956	1956	1956	1956	0
128	20241121	190600	146979864	1956	1956	1956	1956	0
129	20241121	190500	146979864	1956	1956	1956	1956	0
130	20241121	190400	146979864	1956	1956	1956	1956	0
131	20241121	190300	146979864	1956	1956	1956	1956	0
132	20241121	190200	146979864	1956	1956	1956	1956	0
133	20241121	190100	146979864	1956	1956	1956	1956	0
134	20241121	190000	146979864	1956	1956	1956	1956	0
135	20241121	185900	146979864	1956	1956	1956	1956	0
136	20241121	185800	146979864	1956	1956	1956	1956	0
137	20241121	185700	146979864	1956	1956	1956	1956	0
138	20241121	185600	146979864	1956	1956	1956	1956	0
139	20241121	185500	146979864	1956	1956	1956	1956	0
140	20241121	185400	146979864	1956	1956	1956	1956	0
141	20241121	185300	146979864	1956	1956	1956	1956	0
142	20241121	185200	146979864	1956	1956	1956	1956	0
143	20241121	185100	146979864	1956	1956	1956	1956	0
144	20241121	185000	146979864	1956	1956	1956	1956	0
145	20241121	184900	146979864	1956	1956	1956	1956	0
146	20241121	184800	146979864	1956	1956	1956	1956	0
147	20241121	184700	146979864	1956	1956	1956	1956	0
148	20241121	184600	146979864	1956	1956	1956	1956	0
149	20241121	184500	146979864	1956	1956	1956	1956	0
150	20241121	184400	146979864	1956	1956	1956	1956	0
151	20241121	184300	146979864	1956	1956	1956	1956	0
152	20241121	184200	146979864	1956	1956	1956	1956	4231
153	20241121	184100	146979864	1956	1956	1956	1956	0
154	20241121	184000	146979864	1956	1956	1956	1956	0
155	20241121	183900	146979864	1956	1956	1956	1956	0
156	20241121	183800	146979864	1956	1956	1956	1956	0
157	20241121	183700	146979864	1956	1956	1956	1956	0
158	20241121	183600	146979864	1956	1956	1956	1956	0
159	20241121	183500	146979864	1956	1956	1956	1956	0
160	20241121	183400	146979864	1956	1956	1956	1956	0
161	20241121	183300	146979864	1956	1956	1956	1956	0
162	20241121	183200	146979864	1956	1956	1956	1956	0
163	20241121	183100	146979864	1956	1956	1956	1956	0
164	20241121	183000	146979864	1956	1956	1956	1956	0
165	20241121	182900	146979864	1956	1956	1956	1956	0
166	20241121	182800	146979864	1956	1956	1956	1956	0
167	20241121	182700	146979864	1956	1956	1956	1956	0
168	20241121	182600	146979864	1956	1956	1956	1956	0
169	20241121	182500	146979864	1956	1956	1956	1956	0
170	20241121	182400	146979864	1956	1956	1956	1956	0
171	20241121	182300	146979864	1956	1956	1956	1956	0
172	20241121	182200	146979864	1956	1956	1956	1956	0
173	20241121	182100	146979864	1956	1956	1956	1956	0
174	20241121	182000	146979864	1956	1956	1956	1956	0
175	20241121	181900	146979864	1956	1956	1956	1956	0
176	20241121	181800	146979864	1956	1956	1956	1956	0
177	20241121	181700	146979864	1956	1956	1956	1956	0
178	20241121	181600	146979864	1956	1956	1956	1956	0
179	20241121	181500	146979864	1956	1956	1956	1956	0
180	20241121	181400	146979864	1956	1956	1956	1956	0
181	20241121	181300	146979864	1956	1956	1956	1956	0
182	20241121	181200	146979864	1956	1956	1956	1956	4231
183	20241121	181100	146979864	1956	1956	1956	1956	0
184	20241121	181000	146979864	1956	1956	1956	1956	0
185	20241121	180900	146979864	1956	1956	1956	1956	0
186	20241121	180800	146979864	1956	1956	1956	1956	0
187	20241121	180700	146979864	1956	1956	1956	1956	0
188	20241121	180600	146979864	1956	1956	1956	1956	0
189	20241121	180500	146979864	1956	1956	1956	1956	0
190	20241121	180400	146979864	1956	1956	1956	1956	0
191	20241121	180300	146979864	1956	1956	1956	1956	0
192	20241121	180200	146979864	1956	1956	1956	1956	0
193	20241121	180100	146979864	1956	1956	1956	1956	0
194	20241121	180000	146979864	1956	1956	1956	1956	0
195	20241121	175900	146979864	1956	1956	1956	1956	0
196	20241121	175800	146979864	1956	1956	1956	1956	0
197	20241121	175700	146979864	1956	1956	1956	1956	0
198	20241121	175600	146979864	1956	1956	1956	1956	0
199	20241121	175500	146979864	1956	1956	1956	1956	0
200	20241121	175400	146979864	1956	1956	1956	1956	0
201	20241121	175300	146979864	1956	1956	1956	1956	0
202	20241121	175200	146979864	1956	1956	1956	1956	0
203	20241121	175100	146979864	1956	1956	1956	1956	0
204	20241121	175000	146979864	1956	1956	1956	1956	0
205	20241121	174900	146979864	1956	1956	1956	1956	0
206	20241121	174800	146979864	1956	1956	1956	1956	0
207	20241121	174700	146979864	1956	1956	1956	1956	0
208	20241121	174600	146979864	1956	1956	1956	1956	0
209	20241121	174500	146979864	1956	1956	1956	1956	0
210	20241121	174400	146979864	1956	1956	1956	1956	0
211	20241121	174300	146979864	1956	1956	1956	1956	0
212	20241121	174200	146979864	1956	1956	1956	1956	4231
213	20241121	174100	146979864	1956	1956	1956	1956	0
214	20241121	174000	146979864	1956	1956	1956	1956	0
215	20241121	173900	146979864	1956	1956	1956	1956	0
216	20241121	173800	146979864	1956	1956	1956	1956	0
217	20241121	173700	146979864	1956	1956	1956	1956	0
218	20241121	173600	146979864	1956	1956	1956	1956	0
219	20241121	173500	146979864	1956	1956	1956	1956	0
220	20241121	173400	146979864	1956	1956	1956	1956	0
221	20241121	173300	146979864	1956	1956	1956	1956	0
222	20241121	173200	146979864	1956	1956	1956	1956	0
223	20241121	173100	146979864	1956	1956	1956	1956	0
224	20241121	173000	146979864	1956	1956	1956	1956	0
225	20241121	172900	146979864	1956	1956	1956	1956	0
226	20241121	172800	146979864	1956	1956	1956	1956	0
227	20241121	172700	146979864	1956	1956	1956	1956	0
228	20241121	172600	146979864	1956	1956	1956	1956	0
229	20241121	172500	146979864	1956	1956	1956	1956	0
230	20241121	172400	146979864	1956	1956	1956	1956	0
231	20241121	172300	146979864	1956	1956	1956	1956	0
232	20241121	172200	146979864	1956	1956	1956	1956	0
233	20241121	172100	146979864	1956	1956	1956	1956	0
234	20241121	172000	146979864	1956	1956	1956	1956	0
235	20241121	171900	146979864	1956	1956	1956	1956	0
236	20241121	171800	146979864	1956	1956	1956	1956	0
237	20241121	171700	146979864	1956	1956	1956	1956	0
238	20241121	171600	146979864	1956	1956	1956	1956	0
239	20241121	171500	146979864	1956	1956	1956	1956	0
240	20241121	171400	146979864	1956	1956	1956	1956	0
241	20241121	171300	146979864	1956	1956	1956	1956	0
242	20241121	171200	146979864	1956	1956	1956	1956	4231
243	20241121	171100	146979864	1956	1956	1956	1956	0
244	20241121	171000	146979864	1956	1956	1956	1956	0
245	20241121	170900	146979864	1956	1956	1956	1956	0
246	20241121	170800	146979864	1956	1956	1956	1956	0
247	20241121	170700	146979864	1956	1956	1956	1956	0
248	20241121	170600	146979864	1956	1956	1956	1956	0
249	20241121	170500	146979864	1956	1956	1956	1956	0
250	20241121	170400	146979864	1956	1956	1956	1956	0
251	20241121	170300	146979864	1956	1956	1956	1956	0
252	20241121	170200	146979864	1956	1956	1956	1956	0
253	20241121	170100	146979864	1956	1956	1956	1956	0
254	20241121	170000	146979864	1956	1956	1956	1956	0
255	20241121	165900	146979864	1956	1956	1956	1956	0
256	20241121	165800	146979864	1956	1956	1956	1956	0
257	20241121	165700	146979864	1956	1956	1956	1956	0
258	20241121	165600	146979864	1956	1956	1956	1956	0
259	20241121	165500	146979864	1956	1956	1956	1956	0
260	20241121	165400	146979864	1956	1956	1956	1956	0
261	20241121	165300	146979864	1956	1956	1956	1956	0
262	20241121	165200	146979864	1956	1956	1956	1956	0
263	20241121	165100	146979864	1956	1956	1956	1956	0
264	20241121	165000	146979864	1956	1956	1956	1956	0
265	20241121	164900	146979864	1956	1956	1956	1956	0
266	20241121	164800	146979864	1956	1956	1956	1956	0
267	20241121	164700	146979864	1956	1956	1956	1956	0
268	20241121	164600	146979864	1956	1956	1956	1956	0
269	20241121	164500	146979864	1956	1956	1956	1956	0
270	20241121	164400	146979864	1956	1956	1956	1956	0
271	20241121	164300	146979864	1956	1956	1956	1956	0
272	20241121	164200	146979864	1956	1956	1956	1956	4231
273	20241121	164100	146979864	1956	1956	1956	1956	0
274	20241121	164000	146979864	1956	1956	1956	1956	0
275	20241121	163900	146979864	1956	1956	1956	1956	0
276	20241121	163800	146979864	1956	1956	1956	1956	0
277	20241121	163700	146979864	1956	1956	1956	1956	0
278	20241121	163600	146979864	1956	1956	1956	1956	0
279	20241121	163500	146979864	1956	1956	1956	1956	0
280	20241121	163400	146979864	1956	1956	1956	1956	0
281	20241121	163300	146979864	1956	1956	1956	1956	0
282	20241121	163200	146979864	1956	1956	1956	1956	0
283	20241121	163100	146979864	1956	1956	1956	1956	0
284	20241121	163000	146979864	1956	1956	1956	1956	0
285	20241121	162900	146979864	1956	1956	1956	1956	0
286	20241121	162800	146979864	1956	1956	1956	1956	0
287	20241121	162700	146979864	1956	1956	1956	1956	0
288	20241121	162600	146979864	1956	1956	1956	1956	0
289	20241121	162500	146979864	1956	1956	1956	1956	0
290	20241121	162400	146979864	1956	1956	1956	1956	0
291	20241121	162300	146979864	1956	1956	1956	1956	0
292	20241121	162200	146979864	1956	1956	1956	1956	0
293	20241121	162100	146979864	1956	1956	1956	1956	0
294	20241121	162000	146979864	1956	1956	1956	1956	0
295	20241121	161900	146979864	1956	1956	1956	1956	0
296	20241121	161800	146979864	1956	1956	1956	1956	0
297	20241121	161700	146979864	1956	1956	1956	1956	0
298	20241121	161600	146979864	1956	1956	1956	1956	0
299	20241121	161500	146979864	1956	1956	1956	1956	0
300	20241121	161400	146979864	1956	1956	1956	1956	0
301	20241121	161300	146979864	1956	1956	1956	1956	0
302	20241121	161200	146979864	1956	1956	1956	1956	4231
303	20241121	161100	146979864	1956	1956	1956	1956	0
304	20241121	161000	146979864	1956	1956	1956	1956	0
305	20241121	160900	146979864	1956	1956	1956	1956	0
306	20241121	160800	146979864	1956	1956	1956	1956	0
307	20241121	160700	146979864	1956	1956	1956	1956	0
308	20241121	160600	146979864	1956	1956	1956	1956	0
309	20241121	160500	146979864	1956	1956	1956	1956	0
310	20241121	160400	146979864	1956	1956	1956	1956	0
311	20241121	160300	146979864	1956	1956	1956	1956	0
312	20241121	160200	146979864	1956	1956	1956	1956	0
313	20241121	160100	146979864	1956	1956	1956	1956	0
314	20241121	160000	146979864	1956	1956	1956	1956	0
315	20241121	155900	146979864	1956	1956	1956	1956	0
316	20241121	155800	146979864	1956	1956	1956	1956	0
317	20241121	155700	146979864	1956	1956	1956	1956	0
318	20241121	155600	146979864	1956	1956	1956	1956	0
319	20241121	155500	146979864	1956	1956	1956	1956	0
320	20241121	155400	146979864	1956	1956	1956	1956	0
321	20241121	155300	146979864	1956	1956	1956	1956	0
322	20241121	155200	146979864	1956	1956	1956	1956	0
323	20241121	155100	146979864	1956	1956	1956	1956	0
324	20241121	155000	146979864	1956	1956	1956	1956	0
325	20241121	154900	146979864	1956	1956	1956	1956	0
326	20241121	154800	146979864	1956	1956	1956	1956	0
327	20241121	154700	146979864	1956	1956	1956	1956	0
328	20241121	154600	146979864	1956	1956	1956	1956	0
329	20241121	154500	146979864	1956	1956	1956	1956	0
330	20241121	154400	146979864	1956	1956	1956	1956	0
331	20241121	154300	146979864	1956	1956	1956	1956	0
332	20241121	154200	146979864	1956	1956	1956	1956	4231
333	20241121	154100	146979864	1956	1956	1956	1956	0
334	20241121	154000	146979864	1956	1956	1956	1956	0
335	20241121	153900	146979864	1956	1956	1956	1956	0
336	20241121	153800	146979864	1956	1956	1956	1956	0
337	20241121	153700	146979864	1956	1956	1956	1956	0
338	20241121	153600	146979864	1956	1956	1956	1956	0
339	20241121	153500	146979864	1956	1956	1956	1956	0
340	20241121	153400	146979864	1956	1956	1956	1956	0
341	20241121	153300	146979864	1956	1956	1956	1956	0
342	20241121	153200	146979864	1956	1956	1956	1956	0
343	20241121	153100	146979864	1956	1956	1956	1956	0
344	20241121	153000	146979864	1956	1956	1956	1956	4231
345	20241121	152900	138704028	1947	1947	1947	1947	0
346	20241121	152800	138704028	1947	1947	1947	1947	0
347	20241121	152700	138704028	1947	1947	1947	1947	0
348	20241121	152600	138704028	1947	1947	1947	1947	0
349	20241121	152500	138704028	1947	1947	1947	1947	0
350	20241121	152400	138704028	1947	1947	1947	1947	0
351	20241121	152300	138704028	1947	1947	1947	1947	0
352	20241121	152200	138704028	1947	1947	1947	1947	0
353	20241121	152100	138704028	1947	1947	1947	1947	0
354	20241121	152000	138704028	1947	1947	1947	1947	0
355	20241121	151900	138704028	1947	1948	1948	1947	59
356	20241121	151800	138589126	1948	1947	1948	1947	359
357	20241121	151700	137889994	1948	1948	1948	1948	0
358	20241121	151600	137889994	1948	1947	1948	1934	132
359	20241121	151500	137633378	1947	1946	1947	1946	6
360	20241121	151400	137621698	1947	1947	1947	1947	0
361	20241121	151300	137621698	1947	1947	1947	1947	302
362	20241121	151200	137033704	1947	1946	1947	1946	119
363	20241121	151100	136802019	1934	1934	1934	1934	3
364	20241121	151000	136796217	1946	1946	1946	1946	560
365	20241121	150900	135706457	1945	1943	1945	1933	1182
366	20241121	150800	133407830	1944	1944	1944	1944	0
367	20241121	150700	133407830	1944	1942	1944	1942	117
368	20241121	150600	133180393	1933	1942	1942	1933	121
369	20241121	150500	132945447	1943	1933	1943	1933	445
370	20241121	150400	132080859	1933	1933	1933	1933	0
371	20241121	150300	132080859	1933	1933	1933	1933	20
372	20241121	150200	132042199	1933	1933	1933	1933	0
373	20241121	150100	132042199	1933	1933	1933	1933	2
374	20241121	150000	132038333	1931	1931	1931	1931	0
375	20241121	145900	132038333	1931	1931	1931	1931	2
376	20241121	145800	132034471	1931	1944	1945	1931	305
377	20241121	145700	131441319	1945	1945	1945	1945	400
378	20241121	145600	130663319	1945	1945	1945	1945	0
379	20241121	145500	130663319	1945	1945	1945	1945	1122
380	20241121	145400	128481029	1944	1944	1944	1942	911
381	20241121	145300	126710345	1943	1931	1943	1930	4
382	20241121	145200	126702601	1934	1934	1934	1934	183
383	20241121	145100	126348679	1933	1933	1933	1933	391
384	20241121	145000	125592876	1932	1931	1932	1931	419
385	20241121	144900	124783494	1930	1930	1930	1930	1
386	20241121	144800	124781564	1932	1930	1932	1930	338
387	20241121	144700	124129222	1930	1930	1930	1930	1
388	20241121	144600	124127292	1924	1924	1924	1924	0
389	20241121	144500	124127292	1924	1924	1924	1924	0
390	20241121	144400	124127292	1924	1924	1924	1924	0
391	20241121	144300	124127292	1924	1924	1924	1924	0
392	20241121	144200	124127292	1924	1924	1924	1924	813
393	20241121	144100	122563080	1923	1923	1923	1923	0
394	20241121	144000	122563080	1923	1924	1924	1923	3000
395	20241121	143900	116793790	1924	1924	1924	1924	0
396	20241121	143800	116793790	1924	1924	1924	1924	0
397	20241121	143700	116793790	1924	1924	1924	1924	0
398	20241121	143600	116793790	1924	1924	1924	1924	593
399	20241121	143500	115652858	1924	1926	1926	1924	889
400	20241121	143400	113941146	1926	1926	1926	1926	71
401	20241121	143300	113804400	1930	1930	1930	1930	0
402	20241121	143200	113804400	1930	1930	1930	1930	0
403	20241121	143100	113804400	1930	1930	1930	1930	0
404	20241121	143000	113804400	1930	1926	1930	1926	169
405	20241121	142900	113478426	1927	1927	1927	1927	0
406	20241121	142800	113478426	1927	1927	1927	1927	0
407	20241121	142700	113478426	1927	1927	1927	1927	200
408	20241121	142600	113093026	1931	1931	1931	1931	471
409	20241121	142500	112183525	1931	1927	1931	1926	1646
410	20241121	142400	109012283	1926	1927	1927	1926	100
411	20241121	142300	108819665	1932	1932	1932	1932	0
412	20241121	142200	108819665	1932	1932	1932	1932	1
413	20241121	142100	108817733	1932	1932	1932	1932	5
414	20241121	142000	108808073	1928	1928	1928	1928	0
415	20241121	141900	108808073	1928	1928	1928	1928	519
416	20241121	141800	107807441	1934	1934	1934	1934	0
417	20241121	141700	107807441	1934	1934	1934	1934	0
418	20241121	141600	107807441	1934	1934	1934	1934	0
419	20241121	141500	107807441	1934	1931	1934	1925	1559
420	20241121	141400	104803036	1933	1933	1933	1933	0
421	20241121	141300	104803036	1933	1933	1933	1933	0
422	20241121	141200	104803036	1933	1930	1933	1930	291
423	20241121	141100	104240593	1931	1931	1931	1931	103
424	20241121	141000	104041700	1931	1931	1931	1931	0
425	20241121	140900	104041700	1931	1931	1931	1931	123
426	20241121	140800	103804187	1931	1931	1931	1931	10
427	20241121	140700	103784877	1931	1931	1931	1931	594
428	20241121	140600	102637863	1931	1931	1931	1931	65
429	20241121	140500	102512348	1931	1931	1931	1931	0
430	20241121	140400	102512348	1931	1931	1931	1931	0
431	20241121	140300	102512348	1931	1931	1931	1931	13
432	20241121	140200	102487245	1933	1933	1933	1933	50
433	20241121	140100	102390595	1933	1930	1933	1930	63
434	20241121	140000	102268855	1929	1929	1929	1929	0
435	20241121	135900	102268855	1929	1929	1929	1929	0
436	20241121	135800	102268855	1929	1932	1932	1929	1000
437	20241121	135700	100338633	1933	1933	1933	1933	2
438	20241121	135600	100334767	1933	1933	1933	1933	0
439	20241121	135500	100334767	1933	1933	1933	1933	0
440	20241121	135400	100334767	1933	1933	1933	1933	0
441	20241121	135300	100334767	1933	1933	1933	1933	0
442	20241121	135200	100334767	1933	1933	1933	1933	2
443	20241121	135100	100330901	1931	1931	1931	1931	0
444	20241121	135000	100330901	1931	1931	1931	1931	0
445	20241121	134900	100330901	1931	1931	1931	1931	0
446	20241121	134800	100330901	1931	1931	1931	1931	200
447	20241121	134700	99944701	1933	1931	1933	1931	540
448	20241121	134600	98901761	1931	1931	1931	1931	0
449	20241121	134500	98901761	1931	1932	1932	1931	250
450	20241121	134400	98418978	1932	1932	1932	1932	0
451	20241121	134300	98418978	1932	1932	1932	1932	0
452	20241121	134200	98418978	1932	1932	1932	1932	0
453	20241121	134100	98418978	1932	1934	1934	1932	1047
454	20241121	134000	96396172	1934	1934	1934	1934	0
455	20241121	133900	96396172	1934	1934	1934	1934	250
456	20241121	133800	95912672	1932	1932	1932	1932	0
457	20241121	133700	95912672	1932	1935	1935	1932	1273
458	20241121	133600	93451825	1935	1936	1936	1935	888
459	20241121	133500	91733271	1936	1936	1936	1936	0
460	20241121	133400	91733271	1936	1936	1936	1936	0
461	20241121	133300	91733271	1936	1936	1936	1936	0
462	20241121	133200	91733271	1936	1936	1936	1936	56
463	20241121	133100	91624855	1940	1940	1940	1940	0
464	20241121	133000	91624855	1940	1940	1940	1940	5
465	20241121	132900	91615155	1939	1939	1939	1939	1
466	20241121	132800	91613216	1939	1939	1939	1939	0
467	20241121	132700	91613216	1939	1939	1939	1939	0
468	20241121	132600	91613216	1939	1939	1939	1939	0
469	20241121	132500	91613216	1939	1936	1939	1936	264
470	20241121	132400	91102071	1936	1936	1936	1936	0
471	20241121	132300	91102071	1936	1936	1936	1936	0
472	20241121	132200	91102071	1936	1936	1936	1936	0
473	20241121	132100	91102071	1936	1936	1936	1936	0
474	20241121	132000	91102071	1936	1936	1936	1936	0
475	20241121	131900	91102071	1936	1936	1936	1936	0
476	20241121	131800	91102071	1936	1936	1936	1936	0
477	20241121	131700	91102071	1936	1936	1936	1936	0
478	20241121	131600	91102071	1936	1936	1936	1936	0
479	20241121	131500	91102071	1936	1936	1936	1936	0
480	20241121	131400	91102071	1936	1936	1936	1936	0
481	20241121	131300	91102071	1936	1936	1936	1936	17
482	20241121	131200	91069159	1936	1936	1936	1936	0
483	20241121	131100	91069159	1936	1936	1936	1936	311
484	20241121	131000	90467063	1936	1936	1936	1936	1
485	20241121	130900	90465127	1936	1936	1936	1936	0
486	20241121	130800	90465127	1936	1936	1936	1936	101
487	20241121	130700	90269591	1936	1936	1936	1936	1088
488	20241121	130600	88163223	1937	1937	1937	1937	205
489	20241121	130500	87766138	1936	1936	1936	1936	0
490	20241121	130400	87766138	1936	1936	1936	1936	379
491	20241121	130300	87032394	1936	1936	1936	1936	0
492	20241121	130200	87032394	1936	1936	1936	1936	74
493	20241121	130100	86889130	1936	1936	1936	1936	0
494	20241121	130000	86889130	1936	1936	1936	1936	0
495	20241121	125900	86889130	1936	1936	1936	1936	0
496	20241121	125800	86889130	1936	1936	1936	1936	18
497	20241121	125700	86854282	1939	1939	1939	1939	3
498	20241121	125600	86848465	1939	1939	1939	1939	26
499	20241121	125500	86798051	1939	1939	1939	1939	0
500	20241121	125400	86798051	1939	1939	1939	1939	15
501	20241121	125300	86768966	1939	1939	1939	1939	1
502	20241121	125200	86767027	1939	1939	1939	1939	13
503	20241121	125100	86741820	1939	1939	1939	1939	0
504	20241121	125000	86741820	1939	1939	1939	1939	0
505	20241121	124900	86741820	1939	1939	1939	1939	0
506	20241121	124800	86741820	1939	1939	1939	1939	4
507	20241121	124700	86734064	1935	1935	1935	1935	0
508	20241121	124600	86734064	1935	1939	1939	1935	2363
509	20241121	124500	82157754	1939	1939	1939	1939	0
510	20241121	124400	82157754	1939	1939	1939	1939	0
511	20241121	124300	82157754	1939	1939	1939	1939	0
512	20241121	124200	82157754	1939	1939	1939	1939	0
513	20241121	124100	82157754	1939	1939	1939	1939	0
514	20241121	124000	82157754	1939	1944	1944	1939	640
515	20241121	123900	80916719	1944	1944	1944	1944	5
516	20241121	123800	80906999	1939	1939	1939	1939	0
517	20241121	123700	80906999	1939	1939	1939	1939	0
518	20241121	123600	80906999	1939	1939	1939	1939	0
519	20241121	123500	80906999	1939	1939	1939	1939	67
520	20241121	123400	80777086	1940	1941	1941	1940	1508
521	20241121	123300	77850897	1942	1943	1943	1942	1609
522	20241121	123200	74725451	1944	1944	1944	1944	0
523	20241121	123100	74725451	1944	1944	1944	1944	0
524	20241121	123000	74725451	1944	1944	1944	1944	0
525	20241121	122900	74725451	1944	1944	1944	1944	0
526	20241121	122800	74725451	1944	1944	1944	1944	0
527	20241121	122700	74725451	1944	1944	1944	1944	940
528	20241121	122600	72898091	1945	1945	1945	1945	0
529	20241121	122500	72898091	1945	1945	1945	1945	0
530	20241121	122400	72898091	1945	1945	1945	1945	0
531	20241121	122300	72898091	1945	1945	1945	1945	0
532	20241121	122200	72898091	1945	1945	1945	1945	0
533	20241121	122100	72898091	1945	1945	1945	1945	0
534	20241121	122000	72898091	1945	1945	1945	1945	0
535	20241121	121900	72898091	1945	1945	1945	1945	0
536	20241121	121800	72898091	1945	1945	1945	1945	11
537	20241121	121700	72876696	1944	1944	1944	1944	0
538	20241121	121600	72876696	1944	1944	1944	1944	0
539	20241121	121500	72876696	1944	1944	1944	1944	0
540	20241121	121400	72876696	1944	1944	1944	1944	0
541	20241121	121300	72876696	1944	1944	1944	1944	0
542	20241121	121200	72876696	1944	1944	1944	1944	0
543	20241121	121100	72876696	1944	1944	1944	1944	0
544	20241121	121000	72876696	1944	1944	1944	1944	0
545	20241121	120900	72876696	1944	1944	1944	1944	0
546	20241121	120800	72876696	1944	1944	1944	1944	0
547	20241121	120700	72876696	1944	1944	1944	1944	0
548	20241121	120600	72876696	1944	1944	1944	1944	141
549	20241121	120500	72602592	1943	1943	1943	1943	0
550	20241121	120400	72602592	1943	1943	1943	1943	0
551	20241121	120300	72602592	1943	1943	1943	1943	0
552	20241121	120200	72602592	1943	1943	1943	1943	0
553	20241121	120100	72602592	1943	1943	1943	1943	0
554	20241121	120000	72602592	1943	1943	1943	1943	0
555	20241121	115900	72602592	1943	1943	1943	1943	1
556	20241121	115800	72600649	1943	1943	1943	1943	31
557	20241121	115700	72540416	1943	1943	1943	1943	9
558	20241121	115600	72522929	1943	1943	1943	1943	0
559	20241121	115500	72522929	1943	1943	1943	1943	0
560	20241121	115400	72522929	1943	1943	1943	1943	0
561	20241121	115300	72522929	1943	1943	1943	1943	0
562	20241121	115200	72522929	1943	1944	1944	1943	215
563	20241121	115100	72104983	1943	1943	1943	1943	10
564	20241121	115000	72085553	1944	1944	1944	1944	0
565	20241121	114900	72085553	1944	1944	1944	1944	0
566	20241121	114800	72085553	1944	1944	1944	1944	5
567	20241121	114700	72075833	1944	1944	1944	1944	0
568	20241121	114600	72075833	1944	1944	1944	1944	0
569	20241121	114500	72075833	1944	1944	1944	1944	10
570	20241121	114400	72056393	1944	1944	1944	1944	0
571	20241121	114300	72056393	1944	1944	1944	1944	0
572	20241121	114200	72056393	1944	1944	1944	1944	0
573	20241121	114100	72056393	1944	1944	1944	1944	0
574	20241121	114000	72056393	1944	1944	1944	1944	102
575	20241121	113900	71858105	1943	1943	1943	1943	0
576	20241121	113800	71858105	1943	1943	1943	1943	0
577	20241121	113700	71858105	1943	1943	1943	1943	0
578	20241121	113600	71858105	1943	1943	1943	1943	1
579	20241121	113500	71856162	1944	1944	1944	1944	0
580	20241121	113400	71856162	1944	1944	1944	1944	30
581	20241121	113300	71797842	1944	1944	1944	1944	0
582	20241121	113200	71797842	1944	1944	1944	1944	11
583	20241121	113100	71776458	1943	1943	1943	1943	0
584	20241121	113000	71776458	1943	1943	1943	1943	42
585	20241121	112900	71694852	1943	1943	1943	1943	3
586	20241121	112800	71689023	1943	1943	1943	1943	0
587	20241121	112700	71689023	1943	1943	1943	1943	0
588	20241121	112600	71689023	1943	1943	1943	1943	0
589	20241121	112500	71689023	1943	1943	1943	1943	0
590	20241121	112400	71689023	1943	1943	1943	1943	0
591	20241121	112300	71689023	1943	1943	1943	1943	310
592	20241121	112200	71086693	1943	1943	1943	1943	0
593	20241121	112100	71086693	1943	1943	1943	1943	0
594	20241121	112000	71086693	1943	1943	1943	1943	0
595	20241121	111900	71086693	1943	1943	1943	1943	213
596	20241121	111800	70672834	1942	1942	1942	1942	36
597	20241121	111700	70602922	1942	1942	1942	1942	59
598	20241121	111600	70488344	1942	1942	1942	1942	0
599	20241121	111500	70488344	1942	1942	1942	1942	0
600	20241121	111400	70488344	1942	1942	1942	1942	1
601	20241121	111300	70486402	1943	1943	1943	1943	0
602	20241121	111200	70486402	1943	1943	1943	1943	3
603	20241121	111100	70480573	1943	1943	1943	1943	0
604	20241121	111000	70480573	1943	1943	1943	1943	28
605	20241121	110900	70426169	1943	1943	1943	1943	0
606	20241121	110800	70426169	1943	1943	1943	1943	0
607	20241121	110700	70426169	1943	1943	1943	1943	1
608	20241121	110600	70424226	1943	1943	1943	1943	0
609	20241121	110500	70424226	1943	1943	1943	1943	0
610	20241121	110400	70424226	1943	1944	1944	1943	445
611	20241121	110300	69559182	1943	1943	1943	1943	0
612	20241121	110200	69559182	1943	1943	1943	1943	6
613	20241121	110100	69547524	1943	1943	1943	1943	1
614	20241121	110000	69545581	1943	1943	1943	1943	1
615	20241121	105900	69543638	1945	1945	1945	1945	0
616	20241121	105800	69543638	1945	1945	1945	1945	0
617	20241121	105700	69543638	1945	1945	1945	1945	5
618	20241121	105600	69533913	1943	1943	1943	1943	0
619	20241121	105500	69533913	1943	1943	1943	1943	1
620	20241121	105400	69531970	1945	1945	1945	1945	0
621	20241121	105300	69531970	1945	1945	1945	1945	0
622	20241121	105200	69531970	1945	1945	1945	1945	58
623	20241121	105100	69419160	1941	1941	1941	1941	0
624	20241121	105000	69419160	1941	1942	1942	1941	129
625	20241121	104900	69168643	1942	1945	1945	1942	64
626	20241121	104800	69044343	1945	1945	1945	1945	0
627	20241121	104700	69044343	1945	1945	1945	1940	1213
628	20241121	104600	66689612	1945	1945	1945	1945	400
629	20241121	104500	65911612	1944	1944	1944	1944	0
630	20241121	104400	65911612	1944	1944	1944	1944	0
631	20241121	104300	65911612	1944	1944	1944	1944	0
632	20241121	104200	65911612	1944	1943	1944	1942	1103
633	20241121	104100	63769307	1944	1944	1944	1944	0
634	20241121	104000	63769307	1944	1944	1944	1944	0
635	20241121	103900	63769307	1944	1944	1944	1944	0
636	20241121	103800	63769307	1944	1945	1945	1944	697
637	20241121	103700	62414328	1945	1945	1945	1945	0
638	20241121	103600	62414328	1945	1945	1945	1945	1500
639	20241121	103500	59496828	1945	1945	1945	1945	1
640	20241121	103400	59494883	1945	1945	1945	1945	0
641	20241121	103300	59494883	1945	1945	1945	1945	0
642	20241121	103200	59494883	1945	1945	1945	1945	0
643	20241121	103100	59494883	1945	1945	1945	1945	0
644	20241121	103000	59494883	1945	1945	1945	1945	0
645	20241121	102900	59494883	1945	1945	1945	1945	50
646	20241121	102800	59397633	1950	1950	1950	1950	10
647	20241121	102700	59378133	1950	1950	1950	1950	0
648	20241121	102600	59378133	1950	1950	1950	1950	0
649	20241121	102500	59378133	1950	1950	1950	1950	584
650	20241121	102400	58239333	1950	1950	1950	1950	100
651	20241121	102300	58044333	1950	1950	1950	1950	0
652	20241121	102200	58044333	1950	1950	1950	1950	0
653	20241121	102100	58044333	1950	1950	1950	1950	0
654	20241121	102000	58044333	1950	1950	1950	1950	0
655	20241121	101900	58044333	1950	1950	1950	1950	0
656	20241121	101800	58044333	1950	1950	1950	1950	0
657	20241121	101700	58044333	1950	1950	1950	1950	1917
658	20241121	101600	54306183	1945	1945	1945	1945	0
659	20241121	101500	54306183	1945	1946	1946	1945	591
660	20241121	101400	53156139	1947	1947	1947	1947	0
661	20241121	101300	53156139	1947	1957	1957	1947	1383
662	20241121	101200	50461796	1958	1950	1958	1950	1126
663	20241121	101100	48266088	1950	1950	1950	1950	0
664	20241121	101000	48266088	1950	1950	1950	1950	112
665	20241121	100900	48047688	1951	1952	1952	1951	3362
666	20241121	100800	41488130	1953	1953	1953	1953	25
667	20241121	100700	41439305	1958	1958	1958	1958	1
668	20241121	100600	41437347	1958	1958	1958	1958	6
669	20241121	100500	41425599	1959	1959	1959	1959	0
670	20241121	100400	41425599	1959	1959	1959	1959	0
671	20241121	100300	41425599	1959	1953	1959	1952	1001
672	20241121	100200	39471616	1953	1953	1953	1953	1
673	20241121	100100	39469663	1953	1953	1953	1953	0
674	20241121	100000	39469663	1953	1953	1953	1953	0
675	20241121	095900	39469663	1953	1953	1953	1953	0
676	20241121	095800	39469663	1953	1952	1953	1952	4589
677	20241121	095700	30507389	1952	1951	1952	1951	1362
678	20241121	095600	27848766	1952	1952	1952	1952	0
679	20241121	095500	27848766	1952	1951	1952	1951	92
680	20241121	095400	27669183	1951	1951	1951	1951	200
681	20241121	095300	27278983	1951	1951	1951	1951	0
682	20241121	095200	27278983	1951	1951	1951	1951	1
683	20241121	095100	27277032	1951	1951	1951	1951	256
684	20241121	095000	26777576	1951	1951	1951	1951	0
685	20241121	094900	26777576	1951	1951	1951	1951	265
686	20241121	094800	26260561	1951	1951	1951	1951	3
687	20241121	094700	26254708	1952	1952	1952	1952	102
688	20241121	094600	26055604	1952	1952	1952	1952	0
689	20241121	094500	26055604	1952	1952	1952	1952	1
690	20241121	094400	26053652	1951	1952	1952	1951	137
691	20241121	094300	25786364	1952	1952	1952	1952	0
692	20241121	094200	25786364	1952	1952	1952	1952	0
693	20241121	094100	25786364	1952	1952	1952	1952	11
694	20241121	094000	25764892	1949	1949	1949	1949	99
695	20241121	093900	25571941	1949	1949	1949	1949	0
696	20241121	093800	25571941	1949	1949	1949	1949	0
697	20241121	093700	25571941	1949	1950	1950	1949	584
698	20241121	093600	24433164	1951	1951	1951	1951	109
699	20241121	093500	24220505	1951	1951	1951	1951	0
700	20241121	093400	24220505	1951	1951	1951	1951	70
701	20241121	093300	24083935	1951	1953	1953	1951	1560
702	20241121	093200	21038761	1953	1953	1953	1953	0
703	20241121	093100	21038761	1953	1953	1953	1953	1
704	20241121	093000	21036808	1953	1953	1953	1953	0
705	20241121	092900	21036808	1953	1953	1953	1953	2
706	20241121	092800	21032902	1953	1953	1953	1953	0
707	20241121	092700	21032902	1953	1953	1953	1953	0
708	20241121	092600	21032902	1953	1954	1954	1953	423
709	20241121	092500	20206370	1954	1954	1954	1954	0
710	20241121	092400	20206370	1954	1954	1954	1954	286
711	20241121	092300	19647526	1954	1954	1954	1954	0
712	20241121	092200	19647526	1954	1954	1954	1954	0
713	20241121	092100	19647526	1954	1954	1954	1954	0
714	20241121	092000	19647526	1954	1954	1954	1954	507
715	20241121	091900	18656848	1948	1951	1951	1948	100
716	20241121	091800	18461862	1951	1957	1957	1951	3725
717	20241121	091700	11182744	1974	1974	1974	1974	4
718	20241121	091600	11174848	1974	1971	1974	1971	2
719	20241121	091500	11170903	1952	1953	1953	1952	305
720	20241121	091400	10575338	1954	1954	1954	1954	79
721	20241121	091300	10420972	1956	1956	1956	1956	422
722	20241121	091200	9595540	1956	1974	1974	1956	26
723	20241121	091100	9544666	1957	1957	1957	1957	0
724	20241121	091000	9544666	1957	1957	1957	1957	14
725	20241121	090900	9517268	1959	1965	1980	1952	413
726	20241121	090800	8708417	1980	1979	1980	1979	17
727	20241121	090700	8674767	1979	1979	1979	1979	50
728	20241121	090600	8575817	1979	1979	1979	1979	0
729	20241121	090500	8575817	1979	1978	1979	1978	2
730	20241121	090400	8571860	1964	1961	1964	1961	1139
731	20241121	090300	6335881	1963	1961	1963	1961	301
732	20241121	090200	5745618	1961	1963	1963	1961	294
733	20241121	090100	5168534	1963	1963	1963	1963	587
734	20241121	090000	4016253	1963	1960	1963	1960	2049