KissMeData/451700/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	213400	69669913	1979	1979	1979	1979	144
3	20241122	213300	69669913	1979	1979	1979	1979	0
4	20241122	213200	69669913	1979	1979	1979	1979	0
5	20241122	213100	69669913	1979	1979	1979	1979	0
6	20241122	213000	69669913	1979	1979	1979	1979	0
7	20241122	212900	69669913	1979	1979	1979	1979	0
8	20241122	212800	69669913	1979	1979	1979	1979	0
9	20241122	212700	69669913	1979	1979	1979	1979	0
10	20241122	212600	69669913	1979	1979	1979	1979	0
11	20241122	212500	69669913	1979	1979	1979	1979	0
12	20241122	212400	69669913	1979	1979	1979	1979	0
13	20241122	212300	69669913	1979	1979	1979	1979	0
14	20241122	212200	69669913	1979	1979	1979	1979	0
15	20241122	212100	69669913	1979	1979	1979	1979	0
16	20241122	212000	69669913	1979	1979	1979	1979	0
17	20241122	211900	69669913	1979	1979	1979	1979	0
18	20241122	211800	69669913	1979	1979	1979	1979	0
19	20241122	211700	69669913	1979	1979	1979	1979	0
20	20241122	211600	69669913	1979	1979	1979	1979	0
21	20241122	211500	69669913	1979	1979	1979	1979	0
22	20241122	211400	69669913	1979	1979	1979	1979	0
23	20241122	211300	69669913	1979	1979	1979	1979	0
24	20241122	211200	69669913	1979	1979	1979	1979	0
25	20241122	211100	69669913	1979	1979	1979	1979	0
26	20241122	211000	69669913	1979	1979	1979	1979	0
27	20241122	210900	69669913	1979	1979	1979	1979	0
28	20241122	210800	69669913	1979	1979	1979	1979	0
29	20241122	210700	69669913	1979	1979	1979	1979	0
30	20241122	210600	69669913	1979	1979	1979	1979	0
31	20241122	210500	69669913	1979	1979	1979	1979	0
32	20241122	210400	69669913	1979	1979	1979	1979	144
33	20241122	210300	69669913	1979	1979	1979	1979	0
34	20241122	210200	69669913	1979	1979	1979	1979	0
35	20241122	210100	69669913	1979	1979	1979	1979	0
36	20241122	210000	69669913	1979	1979	1979	1979	0
37	20241122	205900	69669913	1979	1979	1979	1979	0
38	20241122	205800	69669913	1979	1979	1979	1979	0
39	20241122	205700	69669913	1979	1979	1979	1979	0
40	20241122	205600	69669913	1979	1979	1979	1979	0
41	20241122	205500	69669913	1979	1979	1979	1979	0
42	20241122	205400	69669913	1979	1979	1979	1979	0
43	20241122	205300	69669913	1979	1979	1979	1979	0
44	20241122	205200	69669913	1979	1979	1979	1979	0
45	20241122	205100	69669913	1979	1979	1979	1979	0
46	20241122	205000	69669913	1979	1979	1979	1979	0
47	20241122	204900	69669913	1979	1979	1979	1979	0
48	20241122	204800	69669913	1979	1979	1979	1979	0
49	20241122	204700	69669913	1979	1979	1979	1979	0
50	20241122	204600	69669913	1979	1979	1979	1979	0
51	20241122	204500	69669913	1979	1979	1979	1979	0
52	20241122	204400	69669913	1979	1979	1979	1979	0
53	20241122	204300	69669913	1979	1979	1979	1979	0
54	20241122	204200	69669913	1979	1979	1979	1979	0
55	20241122	204100	69669913	1979	1979	1979	1979	0
56	20241122	204000	69669913	1979	1979	1979	1979	0
57	20241122	203900	69669913	1979	1979	1979	1979	0
58	20241122	203800	69669913	1979	1979	1979	1979	0
59	20241122	203700	69669913	1979	1979	1979	1979	0
60	20241122	203600	69669913	1979	1979	1979	1979	0
61	20241122	203500	69669913	1979	1979	1979	1979	0
62	20241122	203400	69669913	1979	1979	1979	1979	144
63	20241122	203300	69669913	1979	1979	1979	1979	0
64	20241122	203200	69669913	1979	1979	1979	1979	0
65	20241122	203100	69669913	1979	1979	1979	1979	0
66	20241122	203000	69669913	1979	1979	1979	1979	0
67	20241122	202900	69669913	1979	1979	1979	1979	0
68	20241122	202800	69669913	1979	1979	1979	1979	0
69	20241122	202700	69669913	1979	1979	1979	1979	0
70	20241122	202600	69669913	1979	1979	1979	1979	0
71	20241122	202500	69669913	1979	1979	1979	1979	0
72	20241122	202400	69669913	1979	1979	1979	1979	0
73	20241122	202300	69669913	1979	1979	1979	1979	0
74	20241122	202200	69669913	1979	1979	1979	1979	0
75	20241122	202100	69669913	1979	1979	1979	1979	0
76	20241122	202000	69669913	1979	1979	1979	1979	0
77	20241122	201900	69669913	1979	1979	1979	1979	0
78	20241122	201800	69669913	1979	1979	1979	1979	0
79	20241122	201700	69669913	1979	1979	1979	1979	0
80	20241122	201600	69669913	1979	1979	1979	1979	0
81	20241122	201500	69669913	1979	1979	1979	1979	0
82	20241122	201400	69669913	1979	1979	1979	1979	0
83	20241122	201300	69669913	1979	1979	1979	1979	0
84	20241122	201200	69669913	1979	1979	1979	1979	0
85	20241122	201100	69669913	1979	1979	1979	1979	0
86	20241122	201000	69669913	1979	1979	1979	1979	0
87	20241122	200900	69669913	1979	1979	1979	1979	0
88	20241122	200800	69669913	1979	1979	1979	1979	0
89	20241122	200700	69669913	1979	1979	1979	1979	0
90	20241122	200600	69669913	1979	1979	1979	1979	0
91	20241122	200500	69669913	1979	1979	1979	1979	0
92	20241122	200400	69669913	1979	1979	1979	1979	144
93	20241122	200300	69669913	1979	1979	1979	1979	0
94	20241122	200200	69669913	1979	1979	1979	1979	0
95	20241122	200100	69669913	1979	1979	1979	1979	0
96	20241122	200000	69669913	1979	1979	1979	1979	0
97	20241122	195900	69669913	1979	1979	1979	1979	0
98	20241122	195800	69669913	1979	1979	1979	1979	0
99	20241122	195700	69669913	1979	1979	1979	1979	0
100	20241122	195600	69669913	1979	1979	1979	1979	0
101	20241122	195500	69669913	1979	1979	1979	1979	0
102	20241122	195400	69669913	1979	1979	1979	1979	0
103	20241122	195300	69669913	1979	1979	1979	1979	0
104	20241122	195200	69669913	1979	1979	1979	1979	0
105	20241122	195100	69669913	1979	1979	1979	1979	0
106	20241122	195000	69669913	1979	1979	1979	1979	0
107	20241122	194900	69669913	1979	1979	1979	1979	0
108	20241122	194800	69669913	1979	1979	1979	1979	0
109	20241122	194700	69669913	1979	1979	1979	1979	0
110	20241122	194600	69669913	1979	1979	1979	1979	0
111	20241122	194500	69669913	1979	1979	1979	1979	0
112	20241122	194400	69669913	1979	1979	1979	1979	0
113	20241122	194300	69669913	1979	1979	1979	1979	0
114	20241122	194200	69669913	1979	1979	1979	1979	0
115	20241122	194100	69669913	1979	1979	1979	1979	0
116	20241122	194000	69669913	1979	1979	1979	1979	0
117	20241122	193900	69669913	1979	1979	1979	1979	0
118	20241122	193800	69669913	1979	1979	1979	1979	0
119	20241122	193700	69669913	1979	1979	1979	1979	0
120	20241122	193600	69669913	1979	1979	1979	1979	0
121	20241122	193500	69669913	1979	1979	1979	1979	0
122	20241122	193400	69669913	1979	1979	1979	1979	144
123	20241122	193300	69669913	1979	1979	1979	1979	0
124	20241122	193200	69669913	1979	1979	1979	1979	0
125	20241122	193100	69669913	1979	1979	1979	1979	0
126	20241122	193000	69669913	1979	1979	1979	1979	0
127	20241122	192900	69669913	1979	1979	1979	1979	0
128	20241122	192800	69669913	1979	1979	1979	1979	0
129	20241122	192700	69669913	1979	1979	1979	1979	0
130	20241122	192600	69669913	1979	1979	1979	1979	0
131	20241122	192500	69669913	1979	1979	1979	1979	0
132	20241122	192400	69669913	1979	1979	1979	1979	0
133	20241122	192300	69669913	1979	1979	1979	1979	0
134	20241122	192200	69669913	1979	1979	1979	1979	0
135	20241122	192100	69669913	1979	1979	1979	1979	0
136	20241122	192000	69669913	1979	1979	1979	1979	0
137	20241122	191900	69669913	1979	1979	1979	1979	0
138	20241122	191800	69669913	1979	1979	1979	1979	0
139	20241122	191700	69669913	1979	1979	1979	1979	0
140	20241122	191600	69669913	1979	1979	1979	1979	0
141	20241122	191500	69669913	1979	1979	1979	1979	0
142	20241122	191400	69669913	1979	1979	1979	1979	0
143	20241122	191300	69669913	1979	1979	1979	1979	0
144	20241122	191200	69669913	1979	1979	1979	1979	0
145	20241122	191100	69669913	1979	1979	1979	1979	0
146	20241122	191000	69669913	1979	1979	1979	1979	0
147	20241122	190900	69669913	1979	1979	1979	1979	0
148	20241122	190800	69669913	1979	1979	1979	1979	0
149	20241122	190700	69669913	1979	1979	1979	1979	0
150	20241122	190600	69669913	1979	1979	1979	1979	0
151	20241122	190500	69669913	1979	1979	1979	1979	0
152	20241122	190400	69669913	1979	1979	1979	1979	144
153	20241122	190300	69669913	1979	1979	1979	1979	0
154	20241122	190200	69669913	1979	1979	1979	1979	0
155	20241122	190100	69669913	1979	1979	1979	1979	0
156	20241122	190000	69669913	1979	1979	1979	1979	0
157	20241122	185900	69669913	1979	1979	1979	1979	0
158	20241122	185800	69669913	1979	1979	1979	1979	0
159	20241122	185700	69669913	1979	1979	1979	1979	0
160	20241122	185600	69669913	1979	1979	1979	1979	0
161	20241122	185500	69669913	1979	1979	1979	1979	0
162	20241122	185400	69669913	1979	1979	1979	1979	0
163	20241122	185300	69669913	1979	1979	1979	1979	0
164	20241122	185200	69669913	1979	1979	1979	1979	0
165	20241122	185100	69669913	1979	1979	1979	1979	0
166	20241122	185000	69669913	1979	1979	1979	1979	0
167	20241122	184900	69669913	1979	1979	1979	1979	0
168	20241122	184800	69669913	1979	1979	1979	1979	0
169	20241122	184700	69669913	1979	1979	1979	1979	0
170	20241122	184600	69669913	1979	1979	1979	1979	0
171	20241122	184500	69669913	1979	1979	1979	1979	0
172	20241122	184400	69669913	1979	1979	1979	1979	0
173	20241122	184300	69669913	1979	1979	1979	1979	0
174	20241122	184200	69669913	1979	1979	1979	1979	0
175	20241122	184100	69669913	1979	1979	1979	1979	0
176	20241122	184000	69669913	1979	1979	1979	1979	0
177	20241122	183900	69669913	1979	1979	1979	1979	0
178	20241122	183800	69669913	1979	1979	1979	1979	0
179	20241122	183700	69669913	1979	1979	1979	1979	0
180	20241122	183600	69669913	1979	1979	1979	1979	0
181	20241122	183500	69669913	1979	1979	1979	1979	0
182	20241122	183400	69669913	1979	1979	1979	1979	144
183	20241122	183300	69669913	1979	1979	1979	1979	0
184	20241122	183200	69669913	1979	1979	1979	1979	0
185	20241122	183100	69669913	1979	1979	1979	1979	0
186	20241122	183000	69669913	1979	1979	1979	1979	0
187	20241122	182900	69669913	1979	1979	1979	1979	0
188	20241122	182800	69669913	1979	1979	1979	1979	0
189	20241122	182700	69669913	1979	1979	1979	1979	0
190	20241122	182600	69669913	1979	1979	1979	1979	0
191	20241122	182500	69669913	1979	1979	1979	1979	0
192	20241122	182400	69669913	1979	1979	1979	1979	0
193	20241122	182300	69669913	1979	1979	1979	1979	0
194	20241122	182200	69669913	1979	1979	1979	1979	0
195	20241122	182100	69669913	1979	1979	1979	1979	0
196	20241122	182000	69669913	1979	1979	1979	1979	0
197	20241122	181900	69669913	1979	1979	1979	1979	0
198	20241122	181800	69669913	1979	1979	1979	1979	0
199	20241122	181700	69669913	1979	1979	1979	1979	0
200	20241122	181600	69669913	1979	1979	1979	1979	0
201	20241122	181500	69669913	1979	1979	1979	1979	0
202	20241122	181400	69669913	1979	1979	1979	1979	0
203	20241122	181300	69669913	1979	1979	1979	1979	0
204	20241122	181200	69669913	1979	1979	1979	1979	0
205	20241122	181100	69669913	1979	1979	1979	1979	0
206	20241122	181000	69669913	1979	1979	1979	1979	0
207	20241122	180900	69669913	1979	1979	1979	1979	0
208	20241122	180800	69669913	1979	1979	1979	1979	0
209	20241122	180700	69669913	1979	1979	1979	1979	0
210	20241122	180600	69669913	1979	1979	1979	1979	0
211	20241122	180500	69669913	1979	1979	1979	1979	0
212	20241122	180400	69669913	1979	1979	1979	1979	144
213	20241122	180300	69669913	1979	1979	1979	1979	0
214	20241122	180200	69669913	1979	1979	1979	1979	0
215	20241122	180100	69669913	1979	1979	1979	1979	0
216	20241122	180000	69669913	1979	1979	1979	1979	0
217	20241122	175900	69669913	1979	1979	1979	1979	0
218	20241122	175800	69669913	1979	1979	1979	1979	0
219	20241122	175700	69669913	1979	1979	1979	1979	0
220	20241122	175600	69669913	1979	1979	1979	1979	0
221	20241122	175500	69669913	1979	1979	1979	1979	0
222	20241122	175400	69669913	1979	1979	1979	1979	0
223	20241122	175300	69669913	1979	1979	1979	1979	0
224	20241122	175200	69669913	1979	1979	1979	1979	0
225	20241122	175100	69669913	1979	1979	1979	1979	0
226	20241122	175000	69669913	1979	1979	1979	1979	0
227	20241122	174900	69669913	1979	1979	1979	1979	0
228	20241122	174800	69669913	1979	1979	1979	1979	0
229	20241122	174700	69669913	1979	1979	1979	1979	0
230	20241122	174600	69669913	1979	1979	1979	1979	0
231	20241122	174500	69669913	1979	1979	1979	1979	0
232	20241122	174400	69669913	1979	1979	1979	1979	0
233	20241122	174300	69669913	1979	1979	1979	1979	0
234	20241122	174200	69669913	1979	1979	1979	1979	0
235	20241122	174100	69669913	1979	1979	1979	1979	0
236	20241122	174000	69669913	1979	1979	1979	1979	0
237	20241122	173900	69669913	1979	1979	1979	1979	0
238	20241122	173800	69669913	1979	1979	1979	1979	0
239	20241122	173700	69669913	1979	1979	1979	1979	0
240	20241122	173600	69669913	1979	1979	1979	1979	0
241	20241122	173500	69669913	1979	1979	1979	1979	0
242	20241122	173400	69669913	1979	1979	1979	1979	144
243	20241122	173300	69669913	1979	1979	1979	1979	0
244	20241122	173200	69669913	1979	1979	1979	1979	0
245	20241122	173100	69669913	1979	1979	1979	1979	0
246	20241122	173000	69669913	1979	1979	1979	1979	0
247	20241122	172900	69669913	1979	1979	1979	1979	0
248	20241122	172800	69669913	1979	1979	1979	1979	0
249	20241122	172700	69669913	1979	1979	1979	1979	0
250	20241122	172600	69669913	1979	1979	1979	1979	0
251	20241122	172500	69669913	1979	1979	1979	1979	0
252	20241122	172400	69669913	1979	1979	1979	1979	0
253	20241122	172300	69669913	1979	1979	1979	1979	0
254	20241122	172200	69669913	1979	1979	1979	1979	0
255	20241122	172100	69669913	1979	1979	1979	1979	0
256	20241122	172000	69669913	1979	1979	1979	1979	0
257	20241122	171900	69669913	1979	1979	1979	1979	0
258	20241122	171800	69669913	1979	1979	1979	1979	0
259	20241122	171700	69669913	1979	1979	1979	1979	0
260	20241122	171600	69669913	1979	1979	1979	1979	0
261	20241122	171500	69669913	1979	1979	1979	1979	0
262	20241122	171400	69669913	1979	1979	1979	1979	0
263	20241122	171300	69669913	1979	1979	1979	1979	0
264	20241122	171200	69669913	1979	1979	1979	1979	0
265	20241122	171100	69669913	1979	1979	1979	1979	0
266	20241122	171000	69669913	1979	1979	1979	1979	0
267	20241122	170900	69669913	1979	1979	1979	1979	0
268	20241122	170800	69669913	1979	1979	1979	1979	0
269	20241122	170700	69669913	1979	1979	1979	1979	0
270	20241122	170600	69669913	1979	1979	1979	1979	0
271	20241122	170500	69669913	1979	1979	1979	1979	0
272	20241122	170400	69669913	1979	1979	1979	1979	144
273	20241122	170300	69669913	1979	1979	1979	1979	0
274	20241122	170200	69669913	1979	1979	1979	1979	0
275	20241122	170100	69669913	1979	1979	1979	1979	0
276	20241122	170000	69669913	1979	1979	1979	1979	0
277	20241122	165900	69669913	1979	1979	1979	1979	0
278	20241122	165800	69669913	1979	1979	1979	1979	0
279	20241122	165700	69669913	1979	1979	1979	1979	0
280	20241122	165600	69669913	1979	1979	1979	1979	0
281	20241122	165500	69669913	1979	1979	1979	1979	0
282	20241122	165400	69669913	1979	1979	1979	1979	0
283	20241122	165300	69669913	1979	1979	1979	1979	0
284	20241122	165200	69669913	1979	1979	1979	1979	0
285	20241122	165100	69669913	1979	1979	1979	1979	0
286	20241122	165000	69669913	1979	1979	1979	1979	0
287	20241122	164900	69669913	1979	1979	1979	1979	0
288	20241122	164800	69669913	1979	1979	1979	1979	0
289	20241122	164700	69669913	1979	1979	1979	1979	0
290	20241122	164600	69669913	1979	1979	1979	1979	0
291	20241122	164500	69669913	1979	1979	1979	1979	0
292	20241122	164400	69669913	1979	1979	1979	1979	0
293	20241122	164300	69669913	1979	1979	1979	1979	0
294	20241122	164200	69669913	1979	1979	1979	1979	0
295	20241122	164100	69669913	1979	1979	1979	1979	0
296	20241122	164000	69669913	1979	1979	1979	1979	0
297	20241122	163900	69669913	1979	1979	1979	1979	0
298	20241122	163800	69669913	1979	1979	1979	1979	0
299	20241122	163700	69669913	1979	1979	1979	1979	0
300	20241122	163600	69669913	1979	1979	1979	1979	0
301	20241122	163500	69669913	1979	1979	1979	1979	0
302	20241122	163400	69669913	1979	1979	1979	1979	144
303	20241122	163300	69669913	1979	1979	1979	1979	0
304	20241122	163200	69669913	1979	1979	1979	1979	0
305	20241122	163100	69669913	1979	1979	1979	1979	0
306	20241122	163000	69669913	1979	1979	1979	1979	0
307	20241122	162900	69669913	1979	1979	1979	1979	0
308	20241122	162800	69669913	1979	1979	1979	1979	0
309	20241122	162700	69669913	1979	1979	1979	1979	0
310	20241122	162600	69669913	1979	1979	1979	1979	0
311	20241122	162500	69669913	1979	1979	1979	1979	0
312	20241122	162400	69669913	1979	1979	1979	1979	0
313	20241122	162300	69669913	1979	1979	1979	1979	0
314	20241122	162200	69669913	1979	1979	1979	1979	0
315	20241122	162100	69669913	1979	1979	1979	1979	0
316	20241122	162000	69669913	1979	1979	1979	1979	0
317	20241122	161900	69669913	1979	1979	1979	1979	0
318	20241122	161800	69669913	1979	1979	1979	1979	0
319	20241122	161700	69669913	1979	1979	1979	1979	0
320	20241122	161600	69669913	1979	1979	1979	1979	0
321	20241122	161500	69669913	1979	1979	1979	1979	0
322	20241122	161400	69669913	1979	1979	1979	1979	0
323	20241122	161300	69669913	1979	1979	1979	1979	0
324	20241122	161200	69669913	1979	1979	1979	1979	0
325	20241122	161100	69669913	1979	1979	1979	1979	0
326	20241122	161000	69669913	1979	1979	1979	1979	0
327	20241122	160900	69669913	1979	1979	1979	1979	0
328	20241122	160800	69669913	1979	1979	1979	1979	0
329	20241122	160700	69669913	1979	1979	1979	1979	0
330	20241122	160600	69669913	1979	1979	1979	1979	0
331	20241122	160500	69669913	1979	1979	1979	1979	0
332	20241122	160400	69669913	1979	1979	1979	1979	144
333	20241122	160300	69669913	1979	1979	1979	1979	0
334	20241122	160200	69669913	1979	1979	1979	1979	0
335	20241122	160100	69669913	1979	1979	1979	1979	0
336	20241122	160000	69669913	1979	1979	1979	1979	0
337	20241122	155900	69669913	1979	1979	1979	1979	0
338	20241122	155800	69669913	1979	1979	1979	1979	0
339	20241122	155700	69669913	1979	1979	1979	1979	0
340	20241122	155600	69669913	1979	1979	1979	1979	0
341	20241122	155500	69669913	1979	1979	1979	1979	0
342	20241122	155400	69669913	1979	1979	1979	1979	0
343	20241122	155300	69669913	1979	1979	1979	1979	0
344	20241122	155200	69669913	1979	1979	1979	1979	0
345	20241122	155100	69669913	1979	1979	1979	1979	0
346	20241122	155000	69669913	1979	1979	1979	1979	0
347	20241122	154900	69669913	1979	1979	1979	1979	0
348	20241122	154800	69669913	1979	1979	1979	1979	0
349	20241122	154700	69669913	1979	1979	1979	1979	0
350	20241122	154600	69669913	1979	1979	1979	1979	0
351	20241122	154500	69669913	1979	1979	1979	1979	0
352	20241122	154400	69669913	1979	1979	1979	1979	0
353	20241122	154300	69669913	1979	1979	1979	1979	0
354	20241122	154200	69669913	1979	1979	1979	1979	0
355	20241122	154100	69669913	1979	1979	1979	1979	0
356	20241122	154000	69669913	1979	1979	1979	1979	0
357	20241122	153900	69669913	1979	1979	1979	1979	0
358	20241122	153800	69669913	1979	1979	1979	1979	0
359	20241122	153700	69669913	1979	1979	1979	1979	0
360	20241122	153600	69669913	1979	1979	1979	1979	0
361	20241122	153500	69669913	1979	1979	1979	1979	0
362	20241122	153400	69669913	1979	1979	1979	1979	144
363	20241122	153300	69669913	1979	1979	1979	1979	0
364	20241122	153200	69669913	1979	1979	1979	1979	0
365	20241122	153100	69669913	1979	1979	1979	1979	0
366	20241122	153000	69669913	1979	1979	1979	1979	144
367	20241122	152900	69384937	1981	1981	1981	1981	0
368	20241122	152800	69384937	1981	1981	1981	1981	0
369	20241122	152700	69384937	1981	1981	1981	1981	0
370	20241122	152600	69384937	1981	1981	1981	1981	0
371	20241122	152500	69384937	1981	1981	1981	1981	0
372	20241122	152400	69384937	1981	1981	1981	1981	0
373	20241122	152300	69384937	1981	1981	1981	1981	0
374	20241122	152200	69384937	1981	1981	1981	1981	0
375	20241122	152100	69384937	1981	1981	1981	1981	0
376	20241122	152000	69384937	1981	1981	1981	1981	0
377	20241122	151900	69384937	1981	1981	1981	1981	0
378	20241122	151800	69384937	1981	1981	1981	1981	0
379	20241122	151700	69384937	1981	1981	1981	1981	26
380	20241122	151600	69333431	1981	1981	1981	1981	7
381	20241122	151500	69319564	1981	1981	1981	1981	6
382	20241122	151400	69307678	1981	1981	1981	1981	7
383	20241122	151300	69293811	1981	1981	1981	1981	7
384	20241122	151200	69279944	1981	1981	1981	1981	6
385	20241122	151100	69268058	1981	1981	1981	1981	7
386	20241122	151000	69254191	1981	1981	1981	1981	7
387	20241122	150900	69240324	1981	1981	1981	1981	6
388	20241122	150800	69228438	1981	1981	1981	1981	7
389	20241122	150700	69214571	1981	1981	1981	1981	7
390	20241122	150600	69200704	1981	1981	1981	1981	6
391	20241122	150500	69188818	1981	1981	1981	1981	7
392	20241122	150400	69174951	1981	1981	1981	1981	7
393	20241122	150300	69161084	1981	1981	1981	1981	6
394	20241122	150200	69149198	1981	1981	1981	1981	7
395	20241122	150100	69135331	1981	1981	1981	1981	7
396	20241122	150000	69121464	1981	1981	1981	1981	6
397	20241122	145900	69109578	1981	1981	1981	1981	7
398	20241122	145800	69095711	1981	1981	1981	1981	7
399	20241122	145700	69081844	1981	1981	1981	1981	6
400	20241122	145600	69069958	1981	1981	1981	1981	7
401	20241122	145500	69056091	1981	1981	1981	1981	10
402	20241122	145400	69036281	1981	1981	1981	1981	0
403	20241122	145300	69036281	1981	1981	1981	1981	0
404	20241122	145200	69036281	1981	1982	1982	1981	27
405	20241122	145100	68982787	1982	1982	1982	1982	6
406	20241122	145000	68970895	1982	1982	1982	1982	7
407	20241122	144900	68957021	1982	1982	1982	1982	7
408	20241122	144800	68943147	1982	1982	1982	1982	6
409	20241122	144700	68931255	1982	1982	1982	1982	7
410	20241122	144600	68917381	1982	1982	1982	1982	7
411	20241122	144500	68903507	1982	1982	1982	1982	6
412	20241122	144400	68891615	1982	1982	1982	1982	7
413	20241122	144300	68877741	1982	1982	1982	1982	0
414	20241122	144200	68877741	1982	1982	1982	1982	7
415	20241122	144100	68863867	1982	1982	1982	1982	6
416	20241122	144000	68851975	1982	1982	1982	1982	7
417	20241122	143900	68838101	1982	1982	1982	1982	7
418	20241122	143800	68824227	1982	1982	1982	1982	6
419	20241122	143700	68812335	1982	1982	1982	1982	7
420	20241122	143600	68798461	1982	1982	1982	1982	7
421	20241122	143500	68784587	1982	1982	1982	1982	6
422	20241122	143400	68772695	1982	1982	1982	1982	7
423	20241122	143300	68758821	1982	1982	1982	1982	7
424	20241122	143200	68744947	1982	1982	1982	1982	6
425	20241122	143100	68733055	1982	1982	1982	1982	7
426	20241122	143000	68719181	1982	1982	1982	1982	7
427	20241122	142900	68705307	1982	1982	1982	1982	6
428	20241122	142800	68693415	1982	1982	1982	1982	7
429	20241122	142700	68679541	1982	1982	1982	1982	7
430	20241122	142600	68665667	1982	1982	1982	1982	6
431	20241122	142500	68653775	1982	1982	1982	1982	7
432	20241122	142400	68639901	1982	1982	1982	1982	7
433	20241122	142300	68626027	1982	1982	1982	1982	6
434	20241122	142200	68614135	1982	1982	1982	1982	7
435	20241122	142100	68600261	1982	1982	1982	1982	7
436	20241122	142000	68586387	1982	1982	1982	1982	6
437	20241122	141900	68574495	1982	1982	1982	1982	7
438	20241122	141800	68560621	1982	1982	1982	1982	7
439	20241122	141700	68546747	1982	1982	1982	1982	6
440	20241122	141600	68534855	1982	1982	1982	1982	7
441	20241122	141500	68520981	1982	1982	1982	1982	5
442	20241122	141400	68511071	1981	1982	1982	1981	12
443	20241122	141300	68487293	1982	1982	1982	1982	7
444	20241122	141200	68473419	1982	1982	1982	1982	7
445	20241122	141100	68459545	1982	1982	1982	1982	6
446	20241122	141000	68447653	1982	1982	1982	1982	7
447	20241122	140900	68433779	1982	1982	1982	1982	7
448	20241122	140800	68419905	1982	1982	1982	1982	6
449	20241122	140700	68408013	1982	1982	1982	1982	7
450	20241122	140600	68394139	1982	1982	1982	1982	8
451	20241122	140500	68378283	1982	1982	1982	1982	6
452	20241122	140400	68366391	1982	1982	1982	1982	7
453	20241122	140300	68352517	1982	1982	1982	1982	7
454	20241122	140200	68338643	1982	1982	1982	1982	6
455	20241122	140100	68326751	1982	1982	1982	1982	7
456	20241122	140000	68312877	1982	1982	1982	1982	7
457	20241122	135900	68299003	1982	1982	1982	1982	6
458	20241122	135800	68287111	1982	1982	1982	1982	7
459	20241122	135700	68273237	1982	1982	1982	1982	7
460	20241122	135600	68259363	1982	1982	1982	1982	6
461	20241122	135500	68247471	1982	1982	1982	1982	7
462	20241122	135400	68233597	1982	1982	1982	1982	7
463	20241122	135300	68219723	1982	1982	1982	1982	6
464	20241122	135200	68207831	1982	1982	1982	1982	7
465	20241122	135100	68193957	1982	1982	1982	1982	7
466	20241122	135000	68180083	1982	1982	1982	1982	6
467	20241122	134900	68168191	1982	1982	1982	1982	7
468	20241122	134800	68154317	1982	1982	1982	1982	7
469	20241122	134700	68140443	1982	1982	1982	1982	6
470	20241122	134600	68128551	1982	1982	1982	1982	7
471	20241122	134500	68114677	1982	1982	1982	1982	7
472	20241122	134400	68100803	1982	1982	1982	1982	6
473	20241122	134300	68088911	1982	1982	1982	1982	7
474	20241122	134200	68075037	1982	1982	1982	1982	7
475	20241122	134100	68061163	1982	1982	1982	1982	6
476	20241122	134000	68049271	1982	1982	1982	1982	7
477	20241122	133900	68035397	1982	1982	1982	1982	7
478	20241122	133800	68021523	1982	1982	1982	1982	6
479	20241122	133700	68009631	1982	1982	1982	1982	7
480	20241122	133600	67995757	1982	1982	1982	1982	0
481	20241122	133500	67995757	1982	1982	1982	1982	7
482	20241122	133400	67981883	1982	1981	1982	1981	12
483	20241122	133300	67958105	1982	1982	1982	1982	7
484	20241122	133200	67944231	1982	1982	1982	1982	7
485	20241122	133100	67930357	1982	1982	1982	1982	6
486	20241122	133000	67918465	1982	1982	1982	1982	7
487	20241122	132900	67904591	1982	1982	1982	1982	7
488	20241122	132800	67890717	1982	1982	1982	1982	6
489	20241122	132700	67878825	1982	1982	1982	1982	7
490	20241122	132600	67864951	1982	1982	1982	1982	7
491	20241122	132500	67851077	1982	1982	1982	1982	6
492	20241122	132400	67839185	1982	1982	1982	1982	7
493	20241122	132300	67825311	1982	1982	1982	1982	7
494	20241122	132200	67811437	1982	1982	1982	1982	6
495	20241122	132100	67799545	1982	1982	1982	1982	7
496	20241122	132000	67785671	1982	1982	1982	1982	7
497	20241122	131900	67771797	1982	1982	1982	1982	6
498	20241122	131800	67759905	1982	1982	1982	1982	57
499	20241122	131700	67646931	1982	1982	1982	1982	7
500	20241122	131600	67633057	1982	1982	1982	1982	6
501	20241122	131500	67621165	1982	1982	1982	1982	7
502	20241122	131400	67607291	1982	1982	1982	1982	7
503	20241122	131300	67593417	1982	1982	1982	1982	6
504	20241122	131200	67581525	1982	1982	1982	1982	7
505	20241122	131100	67567651	1982	1982	1982	1982	7
506	20241122	131000	67553777	1982	1982	1982	1982	6
507	20241122	130900	67541885	1982	1982	1982	1982	7
508	20241122	130800	67528011	1982	1982	1982	1982	7
509	20241122	130700	67514137	1982	1982	1982	1982	6
510	20241122	130600	67502245	1982	1982	1982	1982	7
511	20241122	130500	67488371	1982	1982	1982	1982	7
512	20241122	130400	67474497	1982	1982	1982	1982	6
513	20241122	130300	67462605	1982	1982	1982	1982	7
514	20241122	130200	67448731	1982	1982	1982	1982	7
515	20241122	130100	67434857	1982	1982	1982	1982	6
516	20241122	130000	67422965	1982	1982	1982	1982	7
517	20241122	125900	67409091	1982	1982	1982	1982	7
518	20241122	125800	67395217	1982	1982	1982	1982	6
519	20241122	125700	67383325	1978	1978	1978	1978	0
520	20241122	125600	67383325	1978	1978	1978	1978	0
521	20241122	125500	67383325	1978	1978	1978	1978	0
522	20241122	125400	67383325	1978	1983	1983	1978	5259
523	20241122	125300	56979983	1983	1983	1983	1983	7
524	20241122	125200	56966102	1983	1983	1983	1983	6
525	20241122	125100	56954204	1983	1983	1983	1983	7
526	20241122	125000	56940323	1983	1983	1983	1983	7
527	20241122	124900	56926442	1983	1983	1983	1983	6
528	20241122	124800	56914544	1983	1983	1983	1983	7
529	20241122	124700	56900663	1983	1983	1983	1983	7
530	20241122	124600	56886782	1983	1983	1983	1983	6
531	20241122	124500	56874884	1983	1983	1983	1983	7
532	20241122	124400	56861003	1983	1983	1983	1983	7
533	20241122	124300	56847122	1983	1983	1983	1983	6
534	20241122	124200	56835224	1983	1983	1983	1983	7
535	20241122	124100	56821343	1983	1983	1983	1983	7
536	20241122	124000	56807462	1983	1983	1983	1983	6
537	20241122	123900	56795564	1983	1983	1983	1983	7
538	20241122	123800	56781683	1983	1983	1983	1983	7
539	20241122	123700	56767802	1983	1983	1983	1983	6
540	20241122	123600	56755904	1983	1983	1983	1983	7
541	20241122	123500	56742023	1983	1983	1983	1983	7
542	20241122	123400	56728142	1983	1983	1983	1983	6
543	20241122	123300	56716244	1983	1983	1983	1983	7
544	20241122	123200	56702363	1983	1983	1983	1983	7
545	20241122	123100	56688482	1983	1983	1983	1983	6
546	20241122	123000	56676584	1983	1983	1983	1983	7
547	20241122	122900	56662703	1983	1983	1983	1983	0
548	20241122	122800	56662703	1983	1983	1983	1983	7
549	20241122	122700	56648822	1983	1983	1983	1983	6
550	20241122	122600	56636924	1983	1983	1983	1983	7
551	20241122	122500	56623043	1983	1983	1983	1983	7
552	20241122	122400	56609162	1983	1983	1983	1983	6
553	20241122	122300	56597264	1983	1983	1983	1983	7
554	20241122	122200	56583383	1983	1983	1983	1983	7
555	20241122	122100	56569502	1983	1983	1983	1983	6
556	20241122	122000	56557604	1983	1983	1983	1983	7
557	20241122	121900	56543723	1983	1983	1983	1983	7
558	20241122	121800	56529842	1983	1983	1983	1983	6
559	20241122	121700	56517944	1983	1983	1983	1983	7
560	20241122	121600	56504063	1983	1983	1983	1983	7
561	20241122	121500	56490182	1983	1983	1983	1983	6
562	20241122	121400	56478284	1983	1983	1983	1983	7
563	20241122	121300	56464403	1983	1983	1983	1983	7
564	20241122	121200	56450522	1983	1983	1983	1983	6
565	20241122	121100	56438624	1983	1983	1983	1983	7
566	20241122	121000	56424743	1983	1983	1983	1983	7
567	20241122	120900	56410862	1983	1983	1983	1983	6
568	20241122	120800	56398964	1983	1983	1983	1983	7
569	20241122	120700	56385083	1983	1983	1983	1983	7
570	20241122	120600	56371202	1983	1983	1983	1983	6
571	20241122	120500	56359304	1983	1983	1983	1983	7
572	20241122	120400	56345423	1983	1983	1983	1983	7
573	20241122	120300	56331542	1983	1983	1983	1983	6
574	20241122	120200	56319644	1983	1983	1983	1983	7
575	20241122	120100	56305763	1983	1983	1983	1983	7
576	20241122	120000	56291882	1983	1983	1983	1983	6
577	20241122	115900	56279984	1983	1983	1983	1983	7
578	20241122	115800	56266103	1983	1983	1983	1983	7
579	20241122	115700	56252222	1983	1983	1983	1983	6
580	20241122	115600	56240324	1983	1983	1983	1983	7
581	20241122	115500	56226443	1983	1983	1983	1983	7
582	20241122	115400	56212562	1983	1983	1983	1983	6
583	20241122	115300	56200664	1983	1983	1983	1983	7
584	20241122	115200	56186783	1983	1983	1983	1983	7
585	20241122	115100	56172902	1983	1983	1983	1983	6
586	20241122	115000	56161004	1983	1983	1983	1983	7
587	20241122	114900	56147123	1983	1983	1983	1983	7
588	20241122	114800	56133242	1983	1983	1983	1983	6
589	20241122	114700	56121344	1983	1983	1983	1983	7
590	20241122	114600	56107463	1983	1983	1983	1983	7
591	20241122	114500	56093582	1983	1983	1983	1983	6
592	20241122	114400	56081684	1983	1983	1983	1983	7
593	20241122	114300	56067803	1983	1983	1983	1983	7
594	20241122	114200	56053922	1983	1983	1983	1983	6
595	20241122	114100	56042024	1983	1983	1983	1983	7
596	20241122	114000	56028143	1983	1983	1983	1983	7
597	20241122	113900	56014262	1983	1983	1983	1983	6
598	20241122	113800	56002364	1983	1983	1983	1983	7
599	20241122	113700	55988483	1983	1983	1983	1983	7
600	20241122	113600	55974602	1983	1983	1983	1983	6
601	20241122	113500	55962704	1983	1983	1983	1983	7
602	20241122	113400	55948823	1983	1983	1983	1983	7
603	20241122	113300	55934942	1983	1983	1983	1983	6
604	20241122	113200	55923044	1983	1983	1983	1983	7
605	20241122	113100	55909163	1983	1983	1983	1983	7
606	20241122	113000	55895282	1983	1983	1983	1983	6
607	20241122	112900	55883384	1983	1983	1983	1983	7
608	20241122	112800	55869503	1983	1983	1983	1983	7
609	20241122	112700	55855622	1983	1983	1983	1983	6
610	20241122	112600	55843724	1983	1983	1983	1983	7
611	20241122	112500	55829843	1983	1983	1983	1983	7
612	20241122	112400	55815962	1983	1983	1983	1983	6
613	20241122	112300	55804064	1983	1983	1983	1983	7
614	20241122	112200	55790183	1983	1983	1983	1983	0
615	20241122	112100	55790183	1983	1983	1983	1983	7
616	20241122	112000	55776302	1983	1983	1983	1983	6
617	20241122	111900	55764404	1983	1983	1983	1983	7
618	20241122	111800	55750523	1983	1983	1983	1983	7
619	20241122	111700	55736642	1983	1983	1983	1983	6
620	20241122	111600	55724744	1983	1983	1983	1983	7
621	20241122	111500	55710863	1983	1983	1983	1983	7
622	20241122	111400	55696982	1983	1983	1983	1983	6
623	20241122	111300	55685084	1983	1983	1983	1983	7
624	20241122	111200	55671203	1983	1983	1983	1983	15
625	20241122	111100	55641458	1983	1983	1983	1983	6
626	20241122	111000	55629560	1983	1983	1983	1983	7
627	20241122	110900	55615679	1983	1983	1983	1983	57
628	20241122	110800	55502648	1983	1983	1983	1983	6
629	20241122	110700	55490750	1983	1983	1983	1983	7
630	20241122	110600	55476869	1983	1983	1983	1983	7
631	20241122	110500	55462988	1983	1983	1983	1983	6
632	20241122	110400	55451090	1983	1983	1983	1983	7
633	20241122	110300	55437209	1983	1983	1983	1983	7
634	20241122	110200	55423328	1983	1983	1983	1983	6
635	20241122	110100	55411430	1983	1983	1983	1983	7
636	20241122	110000	55397549	1983	1983	1983	1983	7
637	20241122	105900	55383668	1983	1983	1983	1983	6
638	20241122	105800	55371770	1983	1983	1983	1983	7
639	20241122	105700	55357889	1983	1983	1983	1983	7
640	20241122	105600	55344008	1983	1983	1983	1983	6
641	20241122	105500	55332110	1983	1983	1983	1983	7
642	20241122	105400	55318229	1983	1983	1983	1983	7
643	20241122	105300	55304348	1983	1983	1983	1983	6
644	20241122	105200	55292450	1983	1983	1983	1983	57
645	20241122	105100	55179419	1983	1983	1983	1983	7
646	20241122	105000	55165538	1983	1983	1983	1983	6
647	20241122	104900	55153640	1983	1983	1983	1983	7
648	20241122	104800	55139759	1983	1983	1983	1983	7
649	20241122	104700	55125878	1983	1983	1983	1983	6
650	20241122	104600	55113980	1983	1983	1983	1983	7
651	20241122	104500	55100099	1983	1983	1983	1983	7
652	20241122	104400	55086218	1983	1983	1983	1983	31
653	20241122	104300	55024745	1983	1983	1983	1983	7
654	20241122	104200	55010864	1983	1983	1983	1983	7
655	20241122	104100	54996983	1983	1983	1983	1983	6
656	20241122	104000	54985085	1983	1983	1983	1983	7
657	20241122	103900	54971204	1983	1983	1983	1983	0
658	20241122	103800	54971204	1983	1983	1983	1983	0
659	20241122	103700	54971204	1983	1983	1983	1983	0
660	20241122	103600	54971204	1983	1983	1983	1983	7
661	20241122	103500	54957323	1983	1983	1983	1983	7
662	20241122	103400	54943442	1983	1983	1983	1983	6
663	20241122	103300	54931544	1983	1983	1983	1983	7
664	20241122	103200	54917663	1983	1983	1983	1983	7
665	20241122	103100	54903782	1983	1983	1983	1983	6
666	20241122	103000	54891884	1983	1983	1983	1983	7
667	20241122	102900	54878003	1983	1983	1983	1983	7
668	20241122	102800	54864122	1983	1983	1983	1983	0
669	20241122	102700	54864122	1983	1983	1983	1983	6
670	20241122	102600	54852224	1983	1983	1983	1983	7
671	20241122	102500	54838343	1983	1983	1983	1983	7
672	20241122	102400	54824462	1983	1983	1983	1983	6
673	20241122	102300	54812564	1983	1983	1983	1983	7
674	20241122	102200	54798683	1983	1983	1983	1983	7
675	20241122	102100	54784802	1983	1983	1983	1983	31
676	20241122	102000	54723329	1983	1983	1983	1983	12
677	20241122	101900	54699533	1983	1983	1983	1983	7
678	20241122	101800	54685652	1983	1983	1983	1983	11
679	20241122	101700	54663839	1982	1982	1982	1982	2
680	20241122	101600	54659875	1982	1982	1982	1982	7
681	20241122	101500	54646001	1982	1982	1982	1982	6
682	20241122	101400	54634109	1981	1980	1981	1980	12
683	20241122	101300	54610339	1980	1980	1980	1980	12
684	20241122	101200	54586579	1976	1976	1976	1976	0
685	20241122	101100	54586579	1976	1976	1976	1976	0
686	20241122	101000	54586579	1976	1976	1976	1976	0
687	20241122	100900	54586579	1976	1976	1976	1976	0
688	20241122	100800	54586579	1976	1976	1976	1976	0
689	20241122	100700	54586579	1976	1976	1976	1976	0
690	20241122	100600	54586579	1976	1976	1976	1976	0
691	20241122	100500	54586579	1976	1976	1976	1976	0
692	20241122	100400	54586579	1976	1976	1976	1976	0
693	20241122	100300	54586579	1976	1976	1976	1976	0
694	20241122	100200	54586579	1976	1976	1976	1976	0
695	20241122	100100	54586579	1976	1976	1976	1976	70
696	20241122	100000	54448259	1975	1975	1975	1975	0
697	20241122	095900	54448259	1975	1978	1978	1975	6991
698	20241122	095800	40631858	1978	1979	1979	1978	3189
699	20241122	095700	34321015	1980	1980	1980	1980	0
700	20241122	095600	34321015	1980	1980	1980	1980	0
701	20241122	095500	34321015	1980	1980	1980	1980	0
702	20241122	095400	34321015	1980	1980	1980	1980	0
703	20241122	095300	34321015	1980	1980	1980	1980	0
704	20241122	095200	34321015	1980	1980	1980	1980	0
705	20241122	095100	34321015	1980	1980	1980	1980	0
706	20241122	095000	34321015	1980	1980	1980	1980	0
707	20241122	094900	34321015	1980	1980	1980	1980	0
708	20241122	094800	34321015	1980	1980	1980	1980	0
709	20241122	094700	34321015	1980	1980	1980	1980	0
710	20241122	094600	34321015	1980	1980	1980	1980	0
711	20241122	094500	34321015	1980	1980	1980	1980	1
712	20241122	094400	34319035	1983	1983	1983	1983	0
713	20241122	094300	34319035	1983	1983	1983	1983	0
714	20241122	094200	34319035	1983	1983	1983	1983	0
715	20241122	094100	34319035	1983	1983	1983	1983	0
716	20241122	094000	34319035	1983	1983	1983	1983	0
717	20241122	093900	34319035	1983	1983	1983	1983	0
718	20241122	093800	34319035	1983	1983	1983	1983	0
719	20241122	093700	34319035	1983	1983	1983	1983	0
720	20241122	093600	34319035	1983	1983	1983	1983	0
721	20241122	093500	34319035	1983	1983	1983	1983	0
722	20241122	093400	34319035	1983	1983	1983	1983	0
723	20241122	093300	34319035	1983	1983	1983	1983	0
724	20241122	093200	34319035	1983	1983	1983	1983	0
725	20241122	093100	34319035	1983	1983	1983	1983	0
726	20241122	093000	34319035	1983	1983	1983	1983	0
727	20241122	092900	34319035	1983	1983	1983	1983	0
728	20241122	092800	34319035	1983	1983	1983	1983	5
729	20241122	092700	34309120	1983	1983	1983	1983	0
730	20241122	092600	34309120	1983	1983	1983	1983	0
731	20241122	092500	34309120	1983	1983	1983	1983	0
732	20241122	092400	34309120	1983	1983	1983	1983	0
733	20241122	092300	34309120	1983	1983	1983	1983	0
734	20241122	092200	34309120	1983	1982	1983	1975	15129
735	20241122	092100	4367474	1983	1983	1983	1983	0
736	20241122	092000	4367474	1983	1983	1983	1983	0
737	20241122	091900	4367474	1983	1983	1983	1982	670
738	20241122	091800	3038934	1982	1982	1982	1982	0
739	20241122	091700	3038934	1982	1982	1982	1982	0
740	20241122	091600	3038934	1982	1982	1982	1982	0
741	20241122	091500	3038934	1982	1982	1982	1982	0
742	20241122	091400	3038934	1982	1984	1984	1982	1015
743	20241122	091300	1027194	1983	1983	1983	1983	0
744	20241122	091200	1027194	1983	1983	1983	1983	0
745	20241122	091100	1027194	1983	1983	1983	1983	0
746	20241122	091000	1027194	1983	1983	1983	1983	0
747	20241122	090900	1027194	1983	1983	1983	1983	0
748	20241122	090800	1027194	1983	1983	1983	1983	413
749	20241122	090700	208215	1983	1983	1983	1983	0
750	20241122	090600	208215	1983	1983	1983	1983	0
751	20241122	090500	208215	1983	1983	1983	1983	0
752	20241122	090400	208215	1983	1983	1983	1983	0
753	20241122	090300	208215	1983	1983	1983	1983	0
754	20241122	090200	208215	1983	1983	1983	1983	0
755	20241122	090100	208215	1983	1983	1983	1983	100
756	20241122	090000	9915	1983	1983	1983	1983	5