KissMeData/133750/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	201800	93228836	1910	1910	1910	1910	7261
3	20241121	201700	93228836	1910	1910	1910	1910	0
4	20241121	201600	93228836	1910	1910	1910	1910	0
5	20241121	201500	93228836	1910	1910	1910	1910	0
6	20241121	201400	93228836	1910	1910	1910	1910	0
7	20241121	201300	93228836	1910	1910	1910	1910	0
8	20241121	201200	93228836	1910	1910	1910	1910	0
9	20241121	201100	93228836	1910	1910	1910	1910	0
10	20241121	201000	93228836	1910	1910	1910	1910	0
11	20241121	200900	93228836	1910	1910	1910	1910	0
12	20241121	200800	93228836	1910	1910	1910	1910	0
13	20241121	200700	93228836	1910	1910	1910	1910	0
14	20241121	200600	93228836	1910	1910	1910	1910	0
15	20241121	200500	93228836	1910	1910	1910	1910	0
16	20241121	200400	93228836	1910	1910	1910	1910	0
17	20241121	200300	93228836	1910	1910	1910	1910	0
18	20241121	200200	93228836	1910	1910	1910	1910	0
19	20241121	200100	93228836	1910	1910	1910	1910	0
20	20241121	200000	93228836	1910	1910	1910	1910	0
21	20241121	195900	93228836	1910	1910	1910	1910	0
22	20241121	195800	93228836	1910	1910	1910	1910	0
23	20241121	195700	93228836	1910	1910	1910	1910	0
24	20241121	195600	93228836	1910	1910	1910	1910	0
25	20241121	195500	93228836	1910	1910	1910	1910	0
26	20241121	195400	93228836	1910	1910	1910	1910	0
27	20241121	195300	93228836	1910	1910	1910	1910	0
28	20241121	195200	93228836	1910	1910	1910	1910	0
29	20241121	195100	93228836	1910	1910	1910	1910	0
30	20241121	195000	93228836	1910	1910	1910	1910	0
31	20241121	194900	93228836	1910	1910	1910	1910	0
32	20241121	194800	93228836	1910	1910	1910	1910	7261
33	20241121	194700	93228836	1910	1910	1910	1910	0
34	20241121	194600	93228836	1910	1910	1910	1910	0
35	20241121	194500	93228836	1910	1910	1910	1910	0
36	20241121	194400	93228836	1910	1910	1910	1910	0
37	20241121	194300	93228836	1910	1910	1910	1910	0
38	20241121	194200	93228836	1910	1910	1910	1910	0
39	20241121	194100	93228836	1910	1910	1910	1910	0
40	20241121	194000	93228836	1910	1910	1910	1910	0
41	20241121	193900	93228836	1910	1910	1910	1910	0
42	20241121	193800	93228836	1910	1910	1910	1910	0
43	20241121	193700	93228836	1910	1910	1910	1910	0
44	20241121	193600	93228836	1910	1910	1910	1910	0
45	20241121	193500	93228836	1910	1910	1910	1910	0
46	20241121	193400	93228836	1910	1910	1910	1910	0
47	20241121	193300	93228836	1910	1910	1910	1910	0
48	20241121	193200	93228836	1910	1910	1910	1910	0
49	20241121	193100	93228836	1910	1910	1910	1910	0
50	20241121	193000	93228836	1910	1910	1910	1910	0
51	20241121	192900	93228836	1910	1910	1910	1910	0
52	20241121	192800	93228836	1910	1910	1910	1910	0
53	20241121	192700	93228836	1910	1910	1910	1910	0
54	20241121	192600	93228836	1910	1910	1910	1910	0
55	20241121	192500	93228836	1910	1910	1910	1910	0
56	20241121	192400	93228836	1910	1910	1910	1910	0
57	20241121	192300	93228836	1910	1910	1910	1910	0
58	20241121	192200	93228836	1910	1910	1910	1910	0
59	20241121	192100	93228836	1910	1910	1910	1910	0
60	20241121	192000	93228836	1910	1910	1910	1910	0
61	20241121	191900	93228836	1910	1910	1910	1910	0
62	20241121	191800	93228836	1910	1910	1910	1910	7261
63	20241121	191700	93228836	1910	1910	1910	1910	0
64	20241121	191600	93228836	1910	1910	1910	1910	0
65	20241121	191500	93228836	1910	1910	1910	1910	0
66	20241121	191400	93228836	1910	1910	1910	1910	0
67	20241121	191300	93228836	1910	1910	1910	1910	0
68	20241121	191200	93228836	1910	1910	1910	1910	0
69	20241121	191100	93228836	1910	1910	1910	1910	0
70	20241121	191000	93228836	1910	1910	1910	1910	0
71	20241121	190900	93228836	1910	1910	1910	1910	0
72	20241121	190800	93228836	1910	1910	1910	1910	0
73	20241121	190700	93228836	1910	1910	1910	1910	0
74	20241121	190600	93228836	1910	1910	1910	1910	0
75	20241121	190500	93228836	1910	1910	1910	1910	0
76	20241121	190400	93228836	1910	1910	1910	1910	0
77	20241121	190300	93228836	1910	1910	1910	1910	0
78	20241121	190200	93228836	1910	1910	1910	1910	0
79	20241121	190100	93228836	1910	1910	1910	1910	0
80	20241121	190000	93228836	1910	1910	1910	1910	0
81	20241121	185900	93228836	1910	1910	1910	1910	0
82	20241121	185800	93228836	1910	1910	1910	1910	0
83	20241121	185700	93228836	1910	1910	1910	1910	0
84	20241121	185600	93228836	1910	1910	1910	1910	0
85	20241121	185500	93228836	1910	1910	1910	1910	0
86	20241121	185400	93228836	1910	1910	1910	1910	0
87	20241121	185300	93228836	1910	1910	1910	1910	0
88	20241121	185200	93228836	1910	1910	1910	1910	0
89	20241121	185100	93228836	1910	1910	1910	1910	0
90	20241121	185000	93228836	1910	1910	1910	1910	0
91	20241121	184900	93228836	1910	1910	1910	1910	0
92	20241121	184800	93228836	1910	1910	1910	1910	7261
93	20241121	184700	93228836	1910	1910	1910	1910	0
94	20241121	184600	93228836	1910	1910	1910	1910	0
95	20241121	184500	93228836	1910	1910	1910	1910	0
96	20241121	184400	93228836	1910	1910	1910	1910	0
97	20241121	184300	93228836	1910	1910	1910	1910	0
98	20241121	184200	93228836	1910	1910	1910	1910	0
99	20241121	184100	93228836	1910	1910	1910	1910	0
100	20241121	184000	93228836	1910	1910	1910	1910	0
101	20241121	183900	93228836	1910	1910	1910	1910	0
102	20241121	183800	93228836	1910	1910	1910	1910	0
103	20241121	183700	93228836	1910	1910	1910	1910	0
104	20241121	183600	93228836	1910	1910	1910	1910	0
105	20241121	183500	93228836	1910	1910	1910	1910	0
106	20241121	183400	93228836	1910	1910	1910	1910	0
107	20241121	183300	93228836	1910	1910	1910	1910	0
108	20241121	183200	93228836	1910	1910	1910	1910	0
109	20241121	183100	93228836	1910	1910	1910	1910	0
110	20241121	183000	93228836	1910	1910	1910	1910	0
111	20241121	182900	93228836	1910	1910	1910	1910	0
112	20241121	182800	93228836	1910	1910	1910	1910	0
113	20241121	182700	93228836	1910	1910	1910	1910	0
114	20241121	182600	93228836	1910	1910	1910	1910	0
115	20241121	182500	93228836	1910	1910	1910	1910	0
116	20241121	182400	93228836	1910	1910	1910	1910	0
117	20241121	182300	93228836	1910	1910	1910	1910	0
118	20241121	182200	93228836	1910	1910	1910	1910	0
119	20241121	182100	93228836	1910	1910	1910	1910	0
120	20241121	182000	93228836	1910	1910	1910	1910	0
121	20241121	181900	93228836	1910	1910	1910	1910	0
122	20241121	181800	93228836	1910	1910	1910	1910	7261
123	20241121	181700	93228836	1910	1910	1910	1910	0
124	20241121	181600	93228836	1910	1910	1910	1910	0
125	20241121	181500	93228836	1910	1910	1910	1910	0
126	20241121	181400	93228836	1910	1910	1910	1910	0
127	20241121	181300	93228836	1910	1910	1910	1910	0
128	20241121	181200	93228836	1910	1910	1910	1910	0
129	20241121	181100	93228836	1910	1910	1910	1910	0
130	20241121	181000	93228836	1910	1910	1910	1910	0
131	20241121	180900	93228836	1910	1910	1910	1910	0
132	20241121	180800	93228836	1910	1910	1910	1910	0
133	20241121	180700	93228836	1910	1910	1910	1910	0
134	20241121	180600	93228836	1910	1910	1910	1910	0
135	20241121	180500	93228836	1910	1910	1910	1910	0
136	20241121	180400	93228836	1910	1910	1910	1910	0
137	20241121	180300	93228836	1910	1910	1910	1910	0
138	20241121	180200	93228836	1910	1910	1910	1910	0
139	20241121	180100	93228836	1910	1910	1910	1910	0
140	20241121	180000	93228836	1910	1910	1910	1910	0
141	20241121	175900	93228836	1910	1910	1910	1910	0
142	20241121	175800	93228836	1910	1910	1910	1910	0
143	20241121	175700	93228836	1910	1910	1910	1910	0
144	20241121	175600	93228836	1910	1910	1910	1910	0
145	20241121	175500	93228836	1910	1910	1910	1910	0
146	20241121	175400	93228836	1910	1910	1910	1910	0
147	20241121	175300	93228836	1910	1910	1910	1910	0
148	20241121	175200	93228836	1910	1910	1910	1910	0
149	20241121	175100	93228836	1910	1910	1910	1910	0
150	20241121	175000	93228836	1910	1910	1910	1910	0
151	20241121	174900	93228836	1910	1910	1910	1910	0
152	20241121	174800	93228836	1910	1910	1910	1910	7261
153	20241121	174700	93228836	1910	1910	1910	1910	0
154	20241121	174600	93228836	1910	1910	1910	1910	0
155	20241121	174500	93228836	1910	1910	1910	1910	0
156	20241121	174400	93228836	1910	1910	1910	1910	0
157	20241121	174300	93228836	1910	1910	1910	1910	0
158	20241121	174200	93228836	1910	1910	1910	1910	0
159	20241121	174100	93228836	1910	1910	1910	1910	0
160	20241121	174000	93228836	1910	1910	1910	1910	0
161	20241121	173900	93228836	1910	1910	1910	1910	0
162	20241121	173800	93228836	1910	1910	1910	1910	0
163	20241121	173700	93228836	1910	1910	1910	1910	0
164	20241121	173600	93228836	1910	1910	1910	1910	0
165	20241121	173500	93228836	1910	1910	1910	1910	0
166	20241121	173400	93228836	1910	1910	1910	1910	0
167	20241121	173300	93228836	1910	1910	1910	1910	0
168	20241121	173200	93228836	1910	1910	1910	1910	0
169	20241121	173100	93228836	1910	1910	1910	1910	0
170	20241121	173000	93228836	1910	1910	1910	1910	0
171	20241121	172900	93228836	1910	1910	1910	1910	0
172	20241121	172800	93228836	1910	1910	1910	1910	0
173	20241121	172700	93228836	1910	1910	1910	1910	0
174	20241121	172600	93228836	1910	1910	1910	1910	0
175	20241121	172500	93228836	1910	1910	1910	1910	0
176	20241121	172400	93228836	1910	1910	1910	1910	0
177	20241121	172300	93228836	1910	1910	1910	1910	0
178	20241121	172200	93228836	1910	1910	1910	1910	0
179	20241121	172100	93228836	1910	1910	1910	1910	0
180	20241121	172000	93228836	1910	1910	1910	1910	0
181	20241121	171900	93228836	1910	1910	1910	1910	0
182	20241121	171800	93228836	1910	1910	1910	1910	7261
183	20241121	171700	93228836	1910	1910	1910	1910	0
184	20241121	171600	93228836	1910	1910	1910	1910	0
185	20241121	171500	93228836	1910	1910	1910	1910	0
186	20241121	171400	93228836	1910	1910	1910	1910	0
187	20241121	171300	93228836	1910	1910	1910	1910	0
188	20241121	171200	93228836	1910	1910	1910	1910	0
189	20241121	171100	93228836	1910	1910	1910	1910	0
190	20241121	171000	93228836	1910	1910	1910	1910	0
191	20241121	170900	93228836	1910	1910	1910	1910	0
192	20241121	170800	93228836	1910	1910	1910	1910	0
193	20241121	170700	93228836	1910	1910	1910	1910	0
194	20241121	170600	93228836	1910	1910	1910	1910	0
195	20241121	170500	93228836	1910	1910	1910	1910	0
196	20241121	170400	93228836	1910	1910	1910	1910	0
197	20241121	170300	93228836	1910	1910	1910	1910	0
198	20241121	170200	93228836	1910	1910	1910	1910	0
199	20241121	170100	93228836	1910	1910	1910	1910	0
200	20241121	170000	93228836	1910	1910	1910	1910	0
201	20241121	165900	93228836	1910	1910	1910	1910	0
202	20241121	165800	93228836	1910	1910	1910	1910	0
203	20241121	165700	93228836	1910	1910	1910	1910	0
204	20241121	165600	93228836	1910	1910	1910	1910	0
205	20241121	165500	93228836	1910	1910	1910	1910	0
206	20241121	165400	93228836	1910	1910	1910	1910	0
207	20241121	165300	93228836	1910	1910	1910	1910	0
208	20241121	165200	93228836	1910	1910	1910	1910	0
209	20241121	165100	93228836	1910	1910	1910	1910	0
210	20241121	165000	93228836	1910	1910	1910	1910	0
211	20241121	164900	93228836	1910	1910	1910	1910	0
212	20241121	164800	93228836	1910	1910	1910	1910	7261
213	20241121	164700	93228836	1910	1910	1910	1910	0
214	20241121	164600	93228836	1910	1910	1910	1910	0
215	20241121	164500	93228836	1910	1910	1910	1910	0
216	20241121	164400	93228836	1910	1910	1910	1910	0
217	20241121	164300	93228836	1910	1910	1910	1910	0
218	20241121	164200	93228836	1910	1910	1910	1910	0
219	20241121	164100	93228836	1910	1910	1910	1910	0
220	20241121	164000	93228836	1910	1910	1910	1910	0
221	20241121	163900	93228836	1910	1910	1910	1910	0
222	20241121	163800	93228836	1910	1910	1910	1910	0
223	20241121	163700	93228836	1910	1910	1910	1910	0
224	20241121	163600	93228836	1910	1910	1910	1910	0
225	20241121	163500	93228836	1910	1910	1910	1910	0
226	20241121	163400	93228836	1910	1910	1910	1910	0
227	20241121	163300	93228836	1910	1910	1910	1910	0
228	20241121	163200	93228836	1910	1910	1910	1910	0
229	20241121	163100	93228836	1910	1910	1910	1910	0
230	20241121	163000	93228836	1910	1910	1910	1910	0
231	20241121	162900	93228836	1910	1910	1910	1910	0
232	20241121	162800	93228836	1910	1910	1910	1910	0
233	20241121	162700	93228836	1910	1910	1910	1910	0
234	20241121	162600	93228836	1910	1910	1910	1910	0
235	20241121	162500	93228836	1910	1910	1910	1910	0
236	20241121	162400	93228836	1910	1910	1910	1910	0
237	20241121	162300	93228836	1910	1910	1910	1910	0
238	20241121	162200	93228836	1910	1910	1910	1910	0
239	20241121	162100	93228836	1910	1910	1910	1910	0
240	20241121	162000	93228836	1910	1910	1910	1910	0
241	20241121	161900	93228836	1910	1910	1910	1910	0
242	20241121	161800	93228836	1910	1910	1910	1910	7261
243	20241121	161700	93228836	1910	1910	1910	1910	0
244	20241121	161600	93228836	1910	1910	1910	1910	0
245	20241121	161500	93228836	1910	1910	1910	1910	0
246	20241121	161400	93228836	1910	1910	1910	1910	0
247	20241121	161300	93228836	1910	1910	1910	1910	0
248	20241121	161200	93228836	1910	1910	1910	1910	0
249	20241121	161100	93228836	1910	1910	1910	1910	0
250	20241121	161000	93228836	1910	1910	1910	1910	0
251	20241121	160900	93228836	1910	1910	1910	1910	0
252	20241121	160800	93228836	1910	1910	1910	1910	0
253	20241121	160700	93228836	1910	1910	1910	1910	0
254	20241121	160600	93228836	1910	1910	1910	1910	0
255	20241121	160500	93228836	1910	1910	1910	1910	0
256	20241121	160400	93228836	1910	1910	1910	1910	0
257	20241121	160300	93228836	1910	1910	1910	1910	0
258	20241121	160200	93228836	1910	1910	1910	1910	0
259	20241121	160100	93228836	1910	1910	1910	1910	0
260	20241121	160000	93228836	1910	1910	1910	1910	0
261	20241121	155900	93228836	1910	1910	1910	1910	0
262	20241121	155800	93228836	1910	1910	1910	1910	0
263	20241121	155700	93228836	1910	1910	1910	1910	0
264	20241121	155600	93228836	1910	1910	1910	1910	0
265	20241121	155500	93228836	1910	1910	1910	1910	0
266	20241121	155400	93228836	1910	1910	1910	1910	0
267	20241121	155300	93228836	1910	1910	1910	1910	0
268	20241121	155200	93228836	1910	1910	1910	1910	0
269	20241121	155100	93228836	1910	1910	1910	1910	0
270	20241121	155000	93228836	1910	1910	1910	1910	0
271	20241121	154900	93228836	1910	1910	1910	1910	0
272	20241121	154800	93228836	1910	1910	1910	1910	7261
273	20241121	154700	93228836	1910	1910	1910	1910	0
274	20241121	154600	93228836	1910	1910	1910	1910	0
275	20241121	154500	93228836	1910	1910	1910	1910	0
276	20241121	154400	93228836	1910	1910	1910	1910	0
277	20241121	154300	93228836	1910	1910	1910	1910	0
278	20241121	154200	93228836	1910	1910	1910	1910	0
279	20241121	154100	93228836	1910	1910	1910	1910	0
280	20241121	154000	93228836	1910	1910	1910	1910	0
281	20241121	153900	93228836	1910	1910	1910	1910	0
282	20241121	153800	93228836	1910	1910	1910	1910	0
283	20241121	153700	93228836	1910	1910	1910	1910	0
284	20241121	153600	93228836	1910	1910	1910	1910	0
285	20241121	153500	93228836	1910	1910	1910	1910	0
286	20241121	153400	93228836	1910	1910	1910	1910	0
287	20241121	153300	93228836	1910	1910	1910	1910	0
288	20241121	153200	93228836	1910	1910	1910	1910	0
289	20241121	153100	93228836	1910	1910	1910	1910	0
290	20241121	153000	93228836	1910	1910	1910	1910	7261
291	20241121	152900	79360326	1917	1917	1917	1917	0
292	20241121	152800	79360326	1917	1917	1917	1917	0
293	20241121	152700	79360326	1917	1917	1917	1917	0
294	20241121	152600	79360326	1917	1917	1917	1917	0
295	20241121	152500	79360326	1917	1917	1917	1917	0
296	20241121	152400	79360326	1917	1917	1917	1917	0
297	20241121	152300	79360326	1917	1917	1917	1917	0
298	20241121	152200	79360326	1917	1917	1917	1917	0
299	20241121	152100	79360326	1917	1917	1917	1917	0
300	20241121	152000	79360326	1917	1917	1917	1917	0
301	20241121	151900	79360326	1917	1919	1919	1917	79
302	20241121	151800	79208811	1927	1927	1927	1927	1
303	20241121	151700	79206884	1929	1919	1929	1919	15
304	20241121	151600	79178049	1918	1918	1918	1918	0
305	20241121	151500	79178049	1918	1918	1918	1918	0
306	20241121	151400	79178049	1918	1918	1918	1918	50
307	20241121	151300	79082149	1918	1918	1934	1918	424
308	20241121	151200	78268727	1914	1914	1914	1914	0
309	20241121	151100	78268727	1914	1914	1914	1914	0
310	20241121	151000	78268727	1914	1914	1914	1914	730
311	20241121	150900	76871507	1914	1914	1914	1914	0
312	20241121	150800	76871507	1914	1914	1914	1914	0
313	20241121	150700	76871507	1914	1914	1914	1914	0
314	20241121	150600	76871507	1914	1916	1916	1914	1104
315	20241121	150500	74757620	1915	1915	1915	1915	0
316	20241121	150400	74757620	1915	1915	1915	1915	0
317	20241121	150300	74757620	1915	1917	1917	1915	1503
318	20241121	150200	71878775	1918	1918	1918	1918	0
319	20241121	150100	71878775	1918	1918	1918	1918	0
320	20241121	150000	71878775	1918	1918	1918	1918	0
321	20241121	145900	71878775	1918	1918	1918	1918	0
322	20241121	145800	71878775	1918	1918	1918	1918	0
323	20241121	145700	71878775	1918	1918	1918	1918	0
324	20241121	145600	71878775	1918	1918	1918	1918	0
325	20241121	145500	71878775	1918	1921	1921	1918	88
326	20241121	145400	71709988	1918	1918	1918	1918	265
327	20241121	145300	71201718	1918	1918	1918	1918	0
328	20241121	145200	71201718	1918	1918	1918	1918	414
329	20241121	145100	70407666	1918	1918	1918	1918	100
330	20241121	145000	70215866	1916	1918	1918	1916	1131
331	20241121	144900	68048002	1919	1919	1919	1919	0
332	20241121	144800	68048002	1919	1919	1919	1919	12
333	20241121	144700	68024974	1923	1923	1923	1923	0
334	20241121	144600	68024974	1923	1923	1923	1923	5
335	20241121	144500	68015359	1923	1923	1923	1923	0
336	20241121	144400	68015359	1923	1923	1923	1923	0
337	20241121	144300	68015359	1923	1923	1923	1923	1
338	20241121	144200	68013436	1924	1924	1924	1924	0
339	20241121	144100	68013436	1924	1924	1924	1924	0
340	20241121	144000	68013436	1924	1924	1924	1924	0
341	20241121	143900	68013436	1924	1924	1924	1924	0
342	20241121	143800	68013436	1924	1924	1924	1924	0
343	20241121	143700	68013436	1924	1924	1924	1924	0
344	20241121	143600	68013436	1924	1924	1924	1924	22
345	20241121	143500	67971108	1924	1924	1924	1924	0
346	20241121	143400	67971108	1924	1924	1924	1924	8
347	20241121	143300	67955716	1924	1924	1924	1924	0
348	20241121	143200	67955716	1924	1924	1924	1924	0
349	20241121	143100	67955716	1924	1924	1924	1924	1
350	20241121	143000	67953792	1918	1918	1918	1918	0
351	20241121	142900	67953792	1918	1921	1921	1918	1268
352	20241121	142800	65518904	1921	1921	1921	1921	0
353	20241121	142700	65518904	1921	1921	1921	1921	0
354	20241121	142600	65518904	1921	1921	1921	1921	0
355	20241121	142500	65518904	1921	1921	1921	1921	0
356	20241121	142400	65518904	1921	1921	1921	1921	0
357	20241121	142300	65518904	1921	1921	1921	1921	0
358	20241121	142200	65518904	1921	1921	1921	1921	100
359	20241121	142100	65326804	1924	1924	1924	1924	0
360	20241121	142000	65326804	1924	1924	1924	1924	0
361	20241121	141900	65326804	1924	1924	1924	1924	1
362	20241121	141800	65324880	1924	1924	1924	1924	30
363	20241121	141700	65267160	1921	1921	1921	1921	1220
364	20241121	141600	62923540	1921	1921	1921	1921	0
365	20241121	141500	62923540	1921	1921	1921	1921	0
366	20241121	141400	62923540	1921	1921	1921	1921	0
367	20241121	141300	62923540	1921	1921	1921	1921	0
368	20241121	141200	62923540	1921	1921	1921	1921	0
369	20241121	141100	62923540	1921	1921	1921	1921	0
370	20241121	141000	62923540	1921	1921	1921	1921	0
371	20241121	140900	62923540	1921	1921	1921	1921	0
372	20241121	140800	62923540	1921	1921	1921	1921	263
373	20241121	140700	62418317	1921	1921	1921	1921	2135
374	20241121	140600	58316982	1922	1922	1922	1922	1
375	20241121	140500	58315060	1922	1922	1922	1922	5
376	20241121	140400	58305450	1922	1922	1922	1922	0
377	20241121	140300	58305450	1922	1922	1922	1922	0
378	20241121	140200	58305450	1922	1922	1922	1922	3
379	20241121	140100	58299684	1924	1924	1924	1924	1
380	20241121	140000	58297760	1924	1924	1924	1924	0
381	20241121	135900	58297760	1924	1924	1924	1924	0
382	20241121	135800	58297760	1924	1923	1924	1923	2
383	20241121	135700	58293913	1924	1924	1924	1924	0
384	20241121	135600	58293913	1924	1924	1924	1924	50
385	20241121	135500	58197713	1924	1924	1924	1924	0
386	20241121	135400	58197713	1924	1924	1924	1924	0
387	20241121	135300	58197713	1924	1924	1924	1924	0
388	20241121	135200	58197713	1924	1924	1924	1924	0
389	20241121	135100	58197713	1924	1924	1924	1924	100
390	20241121	135000	58005313	1924	1924	1924	1924	0
391	20241121	134900	58005313	1924	1924	1924	1924	1
392	20241121	134800	58003389	1924	1924	1924	1924	1
393	20241121	134700	58001465	1920	1920	1920	1920	0
394	20241121	134600	58001465	1920	1924	1924	1920	430
395	20241121	134500	57175281	1924	1924	1924	1924	0
396	20241121	134400	57175281	1924	1924	1924	1924	0
397	20241121	134300	57175281	1924	1924	1924	1924	0
398	20241121	134200	57175281	1924	1924	1924	1924	0
399	20241121	134100	57175281	1924	1924	1924	1924	0
400	20241121	134000	57175281	1924	1924	1924	1924	0
401	20241121	133900	57175281	1924	1925	1925	1924	100
402	20241121	133800	56982873	1925	1926	1926	1925	100
403	20241121	133700	56790317	1926	1926	1926	1926	0
404	20241121	133600	56790317	1926	1928	1928	1926	270
405	20241121	133500	56270103	1935	1935	1935	1935	0
406	20241121	133400	56270103	1935	1935	1935	1935	0
407	20241121	133300	56270103	1935	1935	1935	1935	0
408	20241121	133200	56270103	1935	1935	1935	1935	0
409	20241121	133100	56270103	1935	1935	1935	1935	0
410	20241121	133000	56270103	1935	1935	1935	1935	0
411	20241121	132900	56270103	1935	1935	1935	1935	3
412	20241121	132800	56264298	1935	1935	1935	1935	0
413	20241121	132700	56264298	1935	1935	1935	1935	0
414	20241121	132600	56264298	1935	1935	1935	1935	9
415	20241121	132500	56246883	1935	1935	1935	1935	0
416	20241121	132400	56246883	1935	1928	1935	1928	2
417	20241121	132300	56243020	1927	1927	1927	1927	0
418	20241121	132200	56243020	1927	1927	1927	1927	0
419	20241121	132100	56243020	1927	1927	1927	1927	0
420	20241121	132000	56243020	1927	1927	1927	1927	0
421	20241121	131900	56243020	1927	1927	1927	1927	0
422	20241121	131800	56243020	1927	1928	1928	1927	100
423	20241121	131700	56050234	1935	1935	1935	1935	0
424	20241121	131600	56050234	1935	1935	1935	1935	0
425	20241121	131500	56050234	1935	1935	1935	1935	0
426	20241121	131400	56050234	1935	1935	1935	1935	0
427	20241121	131300	56050234	1935	1935	1935	1935	0
428	20241121	131200	56050234	1935	1935	1935	1935	0
429	20241121	131100	56050234	1935	1935	1935	1935	0
430	20241121	131000	56050234	1935	1935	1935	1935	0
431	20241121	130900	56050234	1935	1935	1935	1935	0
432	20241121	130800	56050234	1935	1935	1935	1935	0
433	20241121	130700	56050234	1935	1935	1935	1935	10
434	20241121	130600	56030884	1935	1935	1935	1935	0
435	20241121	130500	56030884	1935	1935	1935	1935	0
436	20241121	130400	56030884	1935	1935	1935	1935	0
437	20241121	130300	56030884	1935	1935	1935	1935	0
438	20241121	130200	56030884	1935	1935	1935	1935	2
439	20241121	130100	56027014	1929	1929	1929	1929	0
440	20241121	130000	56027014	1929	1929	1929	1929	0
441	20241121	125900	56027014	1929	1929	1929	1929	0
442	20241121	125800	56027014	1929	1929	1929	1929	0
443	20241121	125700	56027014	1929	1929	1929	1929	0
444	20241121	125600	56027014	1929	1929	1929	1929	0
445	20241121	125500	56027014	1929	1929	1929	1929	0
446	20241121	125400	56027014	1929	1929	1929	1929	0
447	20241121	125300	56027014	1929	1929	1929	1929	0
448	20241121	125200	56027014	1929	1929	1929	1929	0
449	20241121	125100	56027014	1929	1929	1929	1929	0
450	20241121	125000	56027014	1929	1929	1929	1929	143
451	20241121	124900	55751167	1930	1930	1930	1930	0
452	20241121	124800	55751167	1930	1931	1931	1930	103
453	20241121	124700	55552328	1936	1936	1936	1936	0
454	20241121	124600	55552328	1936	1936	1936	1936	5
455	20241121	124500	55542648	1936	1936	1936	1936	0
456	20241121	124400	55542648	1936	1936	1936	1936	0
457	20241121	124300	55542648	1936	1936	1936	1936	0
458	20241121	124200	55542648	1936	1936	1936	1936	0
459	20241121	124100	55542648	1936	1936	1936	1936	0
460	20241121	124000	55542648	1936	1936	1936	1936	0
461	20241121	123900	55542648	1936	1936	1936	1936	0
462	20241121	123800	55542648	1936	1936	1936	1936	0
463	20241121	123700	55542648	1936	1936	1936	1936	0
464	20241121	123600	55542648	1936	1931	1936	1931	52
465	20241121	123500	55442231	1931	1931	1931	1931	0
466	20241121	123400	55442231	1931	1931	1931	1931	149
467	20241121	123300	55154512	1931	1931	1931	1931	0
468	20241121	123200	55154512	1931	1931	1931	1931	0
469	20241121	123100	55154512	1931	1933	1933	1931	153
470	20241121	123000	54858925	1937	1937	1937	1937	0
471	20241121	122900	54858925	1937	1937	1937	1937	0
472	20241121	122800	54858925	1937	1937	1937	1937	0
473	20241121	122700	54858925	1937	1937	1937	1937	0
474	20241121	122600	54858925	1937	1937	1937	1937	0
475	20241121	122500	54858925	1937	1937	1937	1937	1
476	20241121	122400	54856988	1936	1936	1936	1936	0
477	20241121	122300	54856988	1936	1936	1936	1936	0
478	20241121	122200	54856988	1936	1936	1936	1936	0
479	20241121	122100	54856988	1936	1936	1936	1936	0
480	20241121	122000	54856988	1936	1936	1936	1936	100
481	20241121	121900	54663388	1936	1936	1936	1936	0
482	20241121	121800	54663388	1936	1936	1936	1936	50
483	20241121	121700	54566588	1936	1936	1936	1936	4
484	20241121	121600	54558844	1936	1936	1936	1936	10
485	20241121	121500	54539484	1936	1936	1936	1936	9
486	20241121	121400	54522060	1936	1936	1936	1936	0
487	20241121	121300	54522060	1936	1936	1936	1936	0
488	20241121	121200	54522060	1936	1936	1936	1936	2
489	20241121	121100	54518188	1936	1936	1936	1936	20
490	20241121	121000	54479468	1936	1936	1936	1936	0
491	20241121	120900	54479468	1936	1936	1936	1936	17
492	20241121	120800	54446556	1930	1930	1930	1930	0
493	20241121	120700	54446556	1930	1930	1930	1930	25
494	20241121	120600	54398306	1930	1930	1930	1930	60
495	20241121	120500	54282506	1930	1930	1930	1930	41
496	20241121	120400	54203376	1930	1930	1930	1930	1
497	20241121	120300	54201446	1930	1930	1930	1930	0
498	20241121	120200	54201446	1930	1930	1930	1930	0
499	20241121	120100	54201446	1930	1930	1930	1930	0
500	20241121	120000	54201446	1930	1930	1930	1930	0
501	20241121	115900	54201446	1930	1930	1930	1930	1
502	20241121	115800	54199516	1928	1928	1928	1928	4
503	20241121	115700	54191804	1929	1929	1929	1929	1
504	20241121	115600	54189875	1929	1929	1929	1929	0
505	20241121	115500	54189875	1929	1929	1929	1929	0
506	20241121	115400	54189875	1929	1929	1929	1929	0
507	20241121	115300	54189875	1929	1929	1929	1929	1
508	20241121	115200	54187946	1925	1925	1925	1925	0
509	20241121	115100	54187946	1925	1925	1925	1925	0
510	20241121	115000	54187946	1925	1925	1925	1925	0
511	20241121	114900	54187946	1925	1925	1925	1925	0
512	20241121	114800	54187946	1925	1925	1925	1925	0
513	20241121	114700	54187946	1925	1925	1925	1925	0
514	20241121	114600	54187946	1925	1925	1925	1925	0
515	20241121	114500	54187946	1925	1925	1925	1925	0
516	20241121	114400	54187946	1925	1925	1925	1925	0
517	20241121	114300	54187946	1925	1925	1925	1925	0
518	20241121	114200	54187946	1925	1925	1925	1925	0
519	20241121	114100	54187946	1925	1925	1925	1925	0
520	20241121	114000	54187946	1925	1925	1925	1925	0
521	20241121	113900	54187946	1925	1925	1925	1925	0
522	20241121	113800	54187946	1925	1925	1925	1925	0
523	20241121	113700	54187946	1925	1925	1925	1925	0
524	20241121	113600	54187946	1925	1925	1925	1925	0
525	20241121	113500	54187946	1925	1925	1925	1925	0
526	20241121	113400	54187946	1925	1925	1925	1925	0
527	20241121	113300	54187946	1925	1925	1925	1925	0
528	20241121	113200	54187946	1925	1925	1925	1925	0
529	20241121	113100	54187946	1925	1925	1925	1925	0
530	20241121	113000	54187946	1925	1925	1925	1925	0
531	20241121	112900	54187946	1925	1925	1925	1925	0
532	20241121	112800	54187946	1925	1925	1925	1925	176
533	20241121	112700	53849146	1925	1925	1925	1925	0
534	20241121	112600	53849146	1925	1925	1925	1925	0
535	20241121	112500	53849146	1925	1925	1925	1925	52
536	20241121	112400	53749046	1925	1925	1925	1925	0
537	20241121	112300	53749046	1925	1925	1925	1925	0
538	20241121	112200	53749046	1925	1925	1925	1925	0
539	20241121	112100	53749046	1925	1925	1925	1925	0
540	20241121	112000	53749046	1925	1925	1925	1925	2
541	20241121	111900	53745196	1925	1925	1925	1925	0
542	20241121	111800	53745196	1925	1925	1925	1925	0
543	20241121	111700	53745196	1925	1925	1925	1925	0
544	20241121	111600	53745196	1925	1925	1925	1925	0
545	20241121	111500	53745196	1925	1925	1925	1925	0
546	20241121	111400	53745196	1925	1925	1925	1925	5
547	20241121	111300	53735571	1925	1925	1925	1925	0
548	20241121	111200	53735571	1925	1925	1925	1925	60
549	20241121	111100	53620071	1927	1927	1927	1927	0
550	20241121	111000	53620071	1927	1927	1927	1927	32
551	20241121	110900	53558407	1928	1928	1928	1928	0
552	20241121	110800	53558407	1928	1930	1930	1928	80
553	20241121	110700	53404147	1930	1930	1930	1930	1
554	20241121	110600	53402217	1930	1930	1930	1930	0
555	20241121	110500	53402217	1930	1930	1930	1930	0
556	20241121	110400	53402217	1930	1930	1930	1930	52
557	20241121	110300	53301857	1930	1930	1930	1930	52
558	20241121	110200	53201497	1937	1937	1937	1937	0
559	20241121	110100	53201497	1937	1937	1937	1937	0
560	20241121	110000	53201497	1937	1937	1937	1937	10
561	20241121	105900	53182127	1922	1922	1922	1922	0
562	20241121	105800	53182127	1922	1922	1922	1922	0
563	20241121	105700	53182127	1922	1933	1933	1922	1008
564	20241121	105600	51242586	1930	1930	1930	1930	0
565	20241121	105500	51242586	1930	1930	1930	1930	0
566	20241121	105400	51242586	1930	1930	1930	1930	0
567	20241121	105300	51242586	1930	1930	1930	1930	0
568	20241121	105200	51242586	1930	1930	1930	1930	0
569	20241121	105100	51242586	1930	1930	1930	1930	19
570	20241121	105000	51205916	1930	1931	1931	1930	581
571	20241121	104900	50084535	1933	1933	1933	1933	0
572	20241121	104800	50084535	1933	1933	1933	1933	0
573	20241121	104700	50084535	1933	1933	1933	1933	0
574	20241121	104600	50084535	1933	1933	1933	1933	0
575	20241121	104500	50084535	1933	1933	1933	1933	0
576	20241121	104400	50084535	1933	1933	1933	1933	0
577	20241121	104300	50084535	1933	1933	1933	1933	0
578	20241121	104200	50084535	1933	1933	1933	1933	0
579	20241121	104100	50084535	1933	1933	1933	1933	0
580	20241121	104000	50084535	1933	1933	1933	1933	0
581	20241121	103900	50084535	1933	1933	1933	1933	0
582	20241121	103800	50084535	1933	1933	1933	1933	10
583	20241121	103700	50065205	1935	1935	1935	1935	0
584	20241121	103600	50065205	1935	1939	1939	1935	3
585	20241121	103500	50059394	1939	1939	1939	1939	0
586	20241121	103400	50059394	1939	1939	1939	1939	0
587	20241121	103300	50059394	1939	1939	1939	1939	105
588	20241121	103200	49855799	1939	1939	1939	1939	1
589	20241121	103100	49853860	1930	1930	1930	1930	0
590	20241121	103000	49853860	1930	1930	1930	1930	0
591	20241121	102900	49853860	1930	1930	1930	1930	0
592	20241121	102800	49853860	1930	1940	1940	1930	7
593	20241121	102700	49840290	1941	1931	1941	1931	4
594	20241121	102600	49832546	1930	1931	1931	1930	6
595	20241121	102500	49820961	1931	1931	1931	1931	6
596	20241121	102400	49809375	1931	1931	1931	1931	2
597	20241121	102300	49805513	1931	1931	1931	1931	0
598	20241121	102200	49805513	1931	1931	1931	1931	0
599	20241121	102100	49805513	1931	1931	1931	1931	0
600	20241121	102000	49805513	1931	1931	1931	1931	0
601	20241121	101900	49805513	1931	1931	1931	1931	0
602	20241121	101800	49805513	1931	1931	1931	1931	0
603	20241121	101700	49805513	1931	1931	1931	1931	0
604	20241121	101600	49805513	1931	1931	1931	1931	0
605	20241121	101500	49805513	1931	1931	1931	1931	0
606	20241121	101400	49805513	1931	1931	1931	1931	0
607	20241121	101300	49805513	1931	1931	1931	1931	0
608	20241121	101200	49805513	1931	1931	1931	1931	0
609	20241121	101100	49805513	1931	1931	1931	1931	5
610	20241121	101000	49795858	1931	1939	1939	1931	26
611	20241121	100900	49745472	1941	1941	1941	1941	0
612	20241121	100800	49745472	1941	1941	1941	1941	0
613	20241121	100700	49745472	1941	1941	1941	1941	1
614	20241121	100600	49743531	1938	1937	1941	1937	138
615	20241121	100500	49475766	1935	1935	1935	1935	0
616	20241121	100400	49475766	1935	1918	1935	1917	532
617	20241121	100300	48451874	1928	1928	1928	1928	1
618	20241121	100200	48449946	1928	1928	1928	1928	300
619	20241121	100100	47871546	1920	1920	1920	1920	0
620	20241121	100000	47871546	1920	1920	1920	1920	666
621	20241121	095900	46592826	1920	1920	1920	1920	1
622	20241121	095800	46590906	1920	1920	1920	1920	2
623	20241121	095700	46587066	1920	1920	1920	1920	0
624	20241121	095600	46587066	1920	1920	1920	1920	14
625	20241121	095500	46560186	1915	1915	1915	1915	1559
626	20241121	095400	43574701	1920	1915	1920	1915	64
627	20241121	095300	43452136	1920	1920	1920	1920	0
628	20241121	095200	43452136	1920	1920	1920	1920	0
629	20241121	095100	43452136	1920	1920	1920	1920	0
630	20241121	095000	43452136	1920	1919	1920	1919	4
631	20241121	094900	43444458	1919	1919	1919	1919	4
632	20241121	094800	43436782	1919	1919	1919	1919	0
633	20241121	094700	43436782	1919	1920	1920	1918	110
634	20241121	094600	43225692	1921	1921	1921	1921	7
635	20241121	094500	43212245	1921	1921	1921	1921	0
636	20241121	094400	43212245	1921	1921	1921	1921	0
637	20241121	094300	43212245	1921	1914	1921	1914	91
638	20241121	094200	43038057	1921	1921	1921	1921	0
639	20241121	094100	43038057	1921	1921	1921	1921	1
640	20241121	094000	43036136	1922	1922	1922	1922	176
641	20241121	093900	42697864	1922	1922	1922	1922	103
642	20241121	093800	42499898	1922	1922	1922	1922	0
643	20241121	093700	42499898	1922	1922	1922	1922	0
644	20241121	093600	42499898	1922	1922	1922	1922	7
645	20241121	093500	42486444	1922	1922	1922	1922	1
646	20241121	093400	42484522	1912	1912	1912	1912	0
647	20241121	093300	42484522	1912	1912	1912	1912	402
648	20241121	093200	41715898	1912	1913	1913	1912	879
649	20241121	093100	40034969	1913	1912	1913	1912	1026
650	20241121	093000	38073038	1912	1912	1912	1912	0
651	20241121	092900	38073038	1912	1912	1912	1912	6
652	20241121	092800	38061566	1912	1912	1912	1912	17
653	20241121	092700	38029062	1912	1912	1912	1912	17
654	20241121	092600	37996558	1912	1912	1912	1912	1
655	20241121	092500	37994646	1912	1912	1912	1912	260
656	20241121	092400	37497526	1917	1917	1917	1917	0
657	20241121	092300	37497526	1917	1917	1917	1917	6
658	20241121	092200	37486024	1912	1912	1912	1912	507
659	20241121	092100	36516640	1912	1915	1915	1911	1528
660	20241121	092000	33594241	1917	1917	1917	1917	8
661	20241121	091900	33578905	1914	1917	1917	1914	562
662	20241121	091800	32502742	1917	1920	1920	1917	2067
663	20241121	091700	28539000	1919	1919	1919	1919	0
664	20241121	091600	28539000	1919	1919	1919	1919	1
665	20241121	091500	28537081	1917	1921	1921	1917	1884
666	20241121	091400	24921735	1921	1921	1921	1921	0
667	20241121	091300	24921735	1921	1929	1929	1921	8650
668	20241121	091200	8246932	1928	1928	1928	1928	0
669	20241121	091100	8246932	1928	1928	1928	1928	911
670	20241121	091000	6490524	1928	1940	1940	1928	202
671	20241121	090900	6101044	1928	1928	1928	1928	0
672	20241121	090800	6101044	1928	1928	1928	1928	1
673	20241121	090700	6099116	1928	1934	1934	1928	912
674	20241121	090600	4338229	1934	1934	1934	1934	10
675	20241121	090500	4318889	1935	1938	1938	1935	536
676	20241121	090400	3281696	1942	1942	1942	1942	20
677	20241121	090300	3242856	1938	1938	1938	1938	2
678	20241121	090200	3238980	1938	1938	1938	1938	0
679	20241121	090100	3238980	1938	1940	1940	1938	122
680	20241121	090000	3002330	1941	1942	1942	1941	850