KissMeData/291810/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	205900	10519164	1917	1917	1917	1917	625
3	20241120	205800	10519164	1917	1917	1917	1917	0
4	20241120	205700	10519164	1917	1917	1917	1917	0
5	20241120	205600	10519164	1917	1917	1917	1917	0
6	20241120	205500	10519164	1917	1917	1917	1917	0
7	20241120	205400	10519164	1917	1917	1917	1917	0
8	20241120	205300	10519164	1917	1917	1917	1917	0
9	20241120	205200	10519164	1917	1917	1917	1917	0
10	20241120	205100	10519164	1917	1917	1917	1917	0
11	20241120	205000	10519164	1917	1917	1917	1917	0
12	20241120	204900	10519164	1917	1917	1917	1917	0
13	20241120	204800	10519164	1917	1917	1917	1917	0
14	20241120	204700	10519164	1917	1917	1917	1917	0
15	20241120	204600	10519164	1917	1917	1917	1917	0
16	20241120	204500	10519164	1917	1917	1917	1917	0
17	20241120	204400	10519164	1917	1917	1917	1917	0
18	20241120	204300	10519164	1917	1917	1917	1917	0
19	20241120	204200	10519164	1917	1917	1917	1917	0
20	20241120	204100	10519164	1917	1917	1917	1917	0
21	20241120	204000	10519164	1917	1917	1917	1917	0
22	20241120	203900	10519164	1917	1917	1917	1917	0
23	20241120	203800	10519164	1917	1917	1917	1917	0
24	20241120	203700	10519164	1917	1917	1917	1917	0
25	20241120	203600	10519164	1917	1917	1917	1917	0
26	20241120	203500	10519164	1917	1917	1917	1917	0
27	20241120	203400	10519164	1917	1917	1917	1917	0
28	20241120	203300	10519164	1917	1917	1917	1917	0
29	20241120	203200	10519164	1917	1917	1917	1917	0
30	20241120	203100	10519164	1917	1917	1917	1917	0
31	20241120	203000	10519164	1917	1917	1917	1917	0
32	20241120	202900	10519164	1917	1917	1917	1917	625
33	20241120	202800	10519164	1917	1917	1917	1917	0
34	20241120	202700	10519164	1917	1917	1917	1917	0
35	20241120	202600	10519164	1917	1917	1917	1917	0
36	20241120	202500	10519164	1917	1917	1917	1917	0
37	20241120	202400	10519164	1917	1917	1917	1917	0
38	20241120	202300	10519164	1917	1917	1917	1917	0
39	20241120	202200	10519164	1917	1917	1917	1917	0
40	20241120	202100	10519164	1917	1917	1917	1917	0
41	20241120	202000	10519164	1917	1917	1917	1917	0
42	20241120	201900	10519164	1917	1917	1917	1917	0
43	20241120	201800	10519164	1917	1917	1917	1917	0
44	20241120	201700	10519164	1917	1917	1917	1917	0
45	20241120	201600	10519164	1917	1917	1917	1917	0
46	20241120	201500	10519164	1917	1917	1917	1917	0
47	20241120	201400	10519164	1917	1917	1917	1917	0
48	20241120	201300	10519164	1917	1917	1917	1917	0
49	20241120	201200	10519164	1917	1917	1917	1917	0
50	20241120	201100	10519164	1917	1917	1917	1917	0
51	20241120	201000	10519164	1917	1917	1917	1917	0
52	20241120	200900	10519164	1917	1917	1917	1917	0
53	20241120	200800	10519164	1917	1917	1917	1917	0
54	20241120	200700	10519164	1917	1917	1917	1917	0
55	20241120	200600	10519164	1917	1917	1917	1917	0
56	20241120	200500	10519164	1917	1917	1917	1917	0
57	20241120	200400	10519164	1917	1917	1917	1917	0
58	20241120	200300	10519164	1917	1917	1917	1917	0
59	20241120	200200	10519164	1917	1917	1917	1917	0
60	20241120	200100	10519164	1917	1917	1917	1917	0
61	20241120	200000	10519164	1917	1917	1917	1917	0
62	20241120	195900	10519164	1917	1917	1917	1917	625
63	20241120	195800	10519164	1917	1917	1917	1917	0
64	20241120	195700	10519164	1917	1917	1917	1917	0
65	20241120	195600	10519164	1917	1917	1917	1917	0
66	20241120	195500	10519164	1917	1917	1917	1917	0
67	20241120	195400	10519164	1917	1917	1917	1917	0
68	20241120	195300	10519164	1917	1917	1917	1917	0
69	20241120	195200	10519164	1917	1917	1917	1917	0
70	20241120	195100	10519164	1917	1917	1917	1917	0
71	20241120	195000	10519164	1917	1917	1917	1917	0
72	20241120	194900	10519164	1917	1917	1917	1917	0
73	20241120	194800	10519164	1917	1917	1917	1917	0
74	20241120	194700	10519164	1917	1917	1917	1917	0
75	20241120	194600	10519164	1917	1917	1917	1917	0
76	20241120	194500	10519164	1917	1917	1917	1917	0
77	20241120	194400	10519164	1917	1917	1917	1917	0
78	20241120	194300	10519164	1917	1917	1917	1917	0
79	20241120	194200	10519164	1917	1917	1917	1917	0
80	20241120	194100	10519164	1917	1917	1917	1917	0
81	20241120	194000	10519164	1917	1917	1917	1917	0
82	20241120	193900	10519164	1917	1917	1917	1917	0
83	20241120	193800	10519164	1917	1917	1917	1917	0
84	20241120	193700	10519164	1917	1917	1917	1917	0
85	20241120	193600	10519164	1917	1917	1917	1917	0
86	20241120	193500	10519164	1917	1917	1917	1917	0
87	20241120	193400	10519164	1917	1917	1917	1917	0
88	20241120	193300	10519164	1917	1917	1917	1917	0
89	20241120	193200	10519164	1917	1917	1917	1917	0
90	20241120	193100	10519164	1917	1917	1917	1917	0
91	20241120	193000	10519164	1917	1917	1917	1917	0
92	20241120	192900	10519164	1917	1917	1917	1917	625
93	20241120	192800	10519164	1917	1917	1917	1917	0
94	20241120	192700	10519164	1917	1917	1917	1917	0
95	20241120	192600	10519164	1917	1917	1917	1917	0
96	20241120	192500	10519164	1917	1917	1917	1917	0
97	20241120	192400	10519164	1917	1917	1917	1917	0
98	20241120	192300	10519164	1917	1917	1917	1917	0
99	20241120	192200	10519164	1917	1917	1917	1917	0
100	20241120	192100	10519164	1917	1917	1917	1917	0
101	20241120	192000	10519164	1917	1917	1917	1917	0
102	20241120	191900	10519164	1917	1917	1917	1917	0
103	20241120	191800	10519164	1917	1917	1917	1917	0
104	20241120	191700	10519164	1917	1917	1917	1917	0
105	20241120	191600	10519164	1917	1917	1917	1917	0
106	20241120	191500	10519164	1917	1917	1917	1917	0
107	20241120	191400	10519164	1917	1917	1917	1917	0
108	20241120	191300	10519164	1917	1917	1917	1917	0
109	20241120	191200	10519164	1917	1917	1917	1917	0
110	20241120	191100	10519164	1917	1917	1917	1917	0
111	20241120	191000	10519164	1917	1917	1917	1917	0
112	20241120	190900	10519164	1917	1917	1917	1917	0
113	20241120	190800	10519164	1917	1917	1917	1917	0
114	20241120	190700	10519164	1917	1917	1917	1917	0
115	20241120	190600	10519164	1917	1917	1917	1917	0
116	20241120	190500	10519164	1917	1917	1917	1917	0
117	20241120	190400	10519164	1917	1917	1917	1917	0
118	20241120	190300	10519164	1917	1917	1917	1917	0
119	20241120	190200	10519164	1917	1917	1917	1917	0
120	20241120	190100	10519164	1917	1917	1917	1917	0
121	20241120	190000	10519164	1917	1917	1917	1917	0
122	20241120	185900	10519164	1917	1917	1917	1917	625
123	20241120	185800	10519164	1917	1917	1917	1917	0
124	20241120	185700	10519164	1917	1917	1917	1917	0
125	20241120	185600	10519164	1917	1917	1917	1917	0
126	20241120	185500	10519164	1917	1917	1917	1917	0
127	20241120	185400	10519164	1917	1917	1917	1917	0
128	20241120	185300	10519164	1917	1917	1917	1917	0
129	20241120	185200	10519164	1917	1917	1917	1917	0
130	20241120	185100	10519164	1917	1917	1917	1917	0
131	20241120	185000	10519164	1917	1917	1917	1917	0
132	20241120	184900	10519164	1917	1917	1917	1917	0
133	20241120	184800	10519164	1917	1917	1917	1917	0
134	20241120	184700	10519164	1917	1917	1917	1917	0
135	20241120	184600	10519164	1917	1917	1917	1917	0
136	20241120	184500	10519164	1917	1917	1917	1917	0
137	20241120	184400	10519164	1917	1917	1917	1917	0
138	20241120	184300	10519164	1917	1917	1917	1917	0
139	20241120	184200	10519164	1917	1917	1917	1917	0
140	20241120	184100	10519164	1917	1917	1917	1917	0
141	20241120	184000	10519164	1917	1917	1917	1917	0
142	20241120	183900	10519164	1917	1917	1917	1917	0
143	20241120	183800	10519164	1917	1917	1917	1917	0
144	20241120	183700	10519164	1917	1917	1917	1917	0
145	20241120	183600	10519164	1917	1917	1917	1917	0
146	20241120	183500	10519164	1917	1917	1917	1917	0
147	20241120	183400	10519164	1917	1917	1917	1917	0
148	20241120	183300	10519164	1917	1917	1917	1917	0
149	20241120	183200	10519164	1917	1917	1917	1917	0
150	20241120	183100	10519164	1917	1917	1917	1917	0
151	20241120	183000	10519164	1917	1917	1917	1917	0
152	20241120	182900	10519164	1917	1917	1917	1917	625
153	20241120	182800	10519164	1917	1917	1917	1917	0
154	20241120	182700	10519164	1917	1917	1917	1917	0
155	20241120	182600	10519164	1917	1917	1917	1917	0
156	20241120	182500	10519164	1917	1917	1917	1917	0
157	20241120	182400	10519164	1917	1917	1917	1917	0
158	20241120	182300	10519164	1917	1917	1917	1917	0
159	20241120	182200	10519164	1917	1917	1917	1917	0
160	20241120	182100	10519164	1917	1917	1917	1917	0
161	20241120	182000	10519164	1917	1917	1917	1917	0
162	20241120	181900	10519164	1917	1917	1917	1917	0
163	20241120	181800	10519164	1917	1917	1917	1917	0
164	20241120	181700	10519164	1917	1917	1917	1917	0
165	20241120	181600	10519164	1917	1917	1917	1917	0
166	20241120	181500	10519164	1917	1917	1917	1917	0
167	20241120	181400	10519164	1917	1917	1917	1917	0
168	20241120	181300	10519164	1917	1917	1917	1917	0
169	20241120	181200	10519164	1917	1917	1917	1917	0
170	20241120	181100	10519164	1917	1917	1917	1917	0
171	20241120	181000	10519164	1917	1917	1917	1917	0
172	20241120	180900	10519164	1917	1917	1917	1917	0
173	20241120	180800	10519164	1917	1917	1917	1917	0
174	20241120	180700	10519164	1917	1917	1917	1917	0
175	20241120	180600	10519164	1917	1917	1917	1917	0
176	20241120	180500	10519164	1917	1917	1917	1917	0
177	20241120	180400	10519164	1917	1917	1917	1917	0
178	20241120	180300	10519164	1917	1917	1917	1917	0
179	20241120	180200	10519164	1917	1917	1917	1917	0
180	20241120	180100	10519164	1917	1917	1917	1917	0
181	20241120	180000	10519164	1917	1917	1917	1917	0
182	20241120	175900	10519164	1917	1917	1917	1917	625
183	20241120	175800	10519164	1917	1917	1917	1917	0
184	20241120	175700	10519164	1917	1917	1917	1917	0
185	20241120	175600	10519164	1917	1917	1917	1917	0
186	20241120	175500	10519164	1917	1917	1917	1917	0
187	20241120	175400	10519164	1917	1917	1917	1917	0
188	20241120	175300	10519164	1917	1917	1917	1917	0
189	20241120	175200	10519164	1917	1917	1917	1917	0
190	20241120	175100	10519164	1917	1917	1917	1917	0
191	20241120	175000	10519164	1917	1917	1917	1917	0
192	20241120	174900	10519164	1917	1917	1917	1917	0
193	20241120	174800	10519164	1917	1917	1917	1917	0
194	20241120	174700	10519164	1917	1917	1917	1917	0
195	20241120	174600	10519164	1917	1917	1917	1917	0
196	20241120	174500	10519164	1917	1917	1917	1917	0
197	20241120	174400	10519164	1917	1917	1917	1917	0
198	20241120	174300	10519164	1917	1917	1917	1917	0
199	20241120	174200	10519164	1917	1917	1917	1917	0
200	20241120	174100	10519164	1917	1917	1917	1917	0
201	20241120	174000	10519164	1917	1917	1917	1917	0
202	20241120	173900	10519164	1917	1917	1917	1917	0
203	20241120	173800	10519164	1917	1917	1917	1917	0
204	20241120	173700	10519164	1917	1917	1917	1917	0
205	20241120	173600	10519164	1917	1917	1917	1917	0
206	20241120	173500	10519164	1917	1917	1917	1917	0
207	20241120	173400	10519164	1917	1917	1917	1917	0
208	20241120	173300	10519164	1917	1917	1917	1917	0
209	20241120	173200	10519164	1917	1917	1917	1917	0
210	20241120	173100	10519164	1917	1917	1917	1917	0
211	20241120	173000	10519164	1917	1917	1917	1917	0
212	20241120	172900	10519164	1917	1917	1917	1917	625
213	20241120	172800	10519164	1917	1917	1917	1917	0
214	20241120	172700	10519164	1917	1917	1917	1917	0
215	20241120	172600	10519164	1917	1917	1917	1917	0
216	20241120	172500	10519164	1917	1917	1917	1917	0
217	20241120	172400	10519164	1917	1917	1917	1917	0
218	20241120	172300	10519164	1917	1917	1917	1917	0
219	20241120	172200	10519164	1917	1917	1917	1917	0
220	20241120	172100	10519164	1917	1917	1917	1917	0
221	20241120	172000	10519164	1917	1917	1917	1917	0
222	20241120	171900	10519164	1917	1917	1917	1917	0
223	20241120	171800	10519164	1917	1917	1917	1917	0
224	20241120	171700	10519164	1917	1917	1917	1917	0
225	20241120	171600	10519164	1917	1917	1917	1917	0
226	20241120	171500	10519164	1917	1917	1917	1917	0
227	20241120	171400	10519164	1917	1917	1917	1917	0
228	20241120	171300	10519164	1917	1917	1917	1917	0
229	20241120	171200	10519164	1917	1917	1917	1917	0
230	20241120	171100	10519164	1917	1917	1917	1917	0
231	20241120	171000	10519164	1917	1917	1917	1917	0
232	20241120	170900	10519164	1917	1917	1917	1917	0
233	20241120	170800	10519164	1917	1917	1917	1917	0
234	20241120	170700	10519164	1917	1917	1917	1917	0
235	20241120	170600	10519164	1917	1917	1917	1917	0
236	20241120	170500	10519164	1917	1917	1917	1917	0
237	20241120	170400	10519164	1917	1917	1917	1917	0
238	20241120	170300	10519164	1917	1917	1917	1917	0
239	20241120	170200	10519164	1917	1917	1917	1917	0
240	20241120	170100	10519164	1917	1917	1917	1917	0
241	20241120	170000	10519164	1917	1917	1917	1917	0
242	20241120	165900	10519164	1917	1917	1917	1917	625
243	20241120	165800	10519164	1917	1917	1917	1917	0
244	20241120	165700	10519164	1917	1917	1917	1917	0
245	20241120	165600	10519164	1917	1917	1917	1917	0
246	20241120	165500	10519164	1917	1917	1917	1917	0
247	20241120	165400	10519164	1917	1917	1917	1917	0
248	20241120	165300	10519164	1917	1917	1917	1917	0
249	20241120	165200	10519164	1917	1917	1917	1917	0
250	20241120	165100	10519164	1917	1917	1917	1917	0
251	20241120	165000	10519164	1917	1917	1917	1917	0
252	20241120	164900	10519164	1917	1917	1917	1917	0
253	20241120	164800	10519164	1917	1917	1917	1917	0
254	20241120	164700	10519164	1917	1917	1917	1917	0
255	20241120	164600	10519164	1917	1917	1917	1917	0
256	20241120	164500	10519164	1917	1917	1917	1917	0
257	20241120	164400	10519164	1917	1917	1917	1917	0
258	20241120	164300	10519164	1917	1917	1917	1917	0
259	20241120	164200	10519164	1917	1917	1917	1917	0
260	20241120	164100	10519164	1917	1917	1917	1917	0
261	20241120	164000	10519164	1917	1917	1917	1917	0
262	20241120	163900	10519164	1917	1917	1917	1917	0
263	20241120	163800	10519164	1917	1917	1917	1917	0
264	20241120	163700	10519164	1917	1917	1917	1917	0
265	20241120	163600	10519164	1917	1917	1917	1917	0
266	20241120	163500	10519164	1917	1917	1917	1917	0
267	20241120	163400	10519164	1917	1917	1917	1917	0
268	20241120	163300	10519164	1917	1917	1917	1917	0
269	20241120	163200	10519164	1917	1917	1917	1917	0
270	20241120	163100	10519164	1917	1917	1917	1917	0
271	20241120	163000	10519164	1917	1917	1917	1917	0
272	20241120	162900	10519164	1917	1917	1917	1917	625
273	20241120	162800	10519164	1917	1917	1917	1917	0
274	20241120	162700	10519164	1917	1917	1917	1917	0
275	20241120	162600	10519164	1917	1917	1917	1917	0
276	20241120	162500	10519164	1917	1917	1917	1917	0
277	20241120	162400	10519164	1917	1917	1917	1917	0
278	20241120	162300	10519164	1917	1917	1917	1917	0
279	20241120	162200	10519164	1917	1917	1917	1917	0
280	20241120	162100	10519164	1917	1917	1917	1917	0
281	20241120	162000	10519164	1917	1917	1917	1917	0
282	20241120	161900	10519164	1917	1917	1917	1917	0
283	20241120	161800	10519164	1917	1917	1917	1917	0
284	20241120	161700	10519164	1917	1917	1917	1917	0
285	20241120	161600	10519164	1917	1917	1917	1917	0
286	20241120	161500	10519164	1917	1917	1917	1917	0
287	20241120	161400	10519164	1917	1917	1917	1917	0
288	20241120	161300	10519164	1917	1917	1917	1917	0
289	20241120	161200	10519164	1917	1917	1917	1917	0
290	20241120	161100	10519164	1917	1917	1917	1917	0
291	20241120	161000	10519164	1917	1917	1917	1917	0
292	20241120	160900	10519164	1917	1917	1917	1917	0
293	20241120	160800	10519164	1917	1917	1917	1917	0
294	20241120	160700	10519164	1917	1917	1917	1917	0
295	20241120	160600	10519164	1917	1917	1917	1917	0
296	20241120	160500	10519164	1917	1917	1917	1917	0
297	20241120	160400	10519164	1917	1917	1917	1917	0
298	20241120	160300	10519164	1917	1917	1917	1917	0
299	20241120	160200	10519164	1917	1917	1917	1917	0
300	20241120	160100	10519164	1917	1917	1917	1917	0
301	20241120	160000	10519164	1917	1917	1917	1917	0
302	20241120	155900	10519164	1917	1917	1917	1917	625
303	20241120	155800	10519164	1917	1917	1917	1917	0
304	20241120	155700	10519164	1917	1917	1917	1917	0
305	20241120	155600	10519164	1917	1917	1917	1917	0
306	20241120	155500	10519164	1917	1917	1917	1917	0
307	20241120	155400	10519164	1917	1917	1917	1917	0
308	20241120	155300	10519164	1917	1917	1917	1917	0
309	20241120	155200	10519164	1917	1917	1917	1917	0
310	20241120	155100	10519164	1917	1917	1917	1917	0
311	20241120	155000	10519164	1917	1917	1917	1917	0
312	20241120	154900	10519164	1917	1917	1917	1917	0
313	20241120	154800	10519164	1917	1917	1917	1917	0
314	20241120	154700	10519164	1917	1917	1917	1917	0
315	20241120	154600	10519164	1917	1917	1917	1917	0
316	20241120	154500	10519164	1917	1917	1917	1917	0
317	20241120	154400	10519164	1917	1917	1917	1917	0
318	20241120	154300	10519164	1917	1917	1917	1917	0
319	20241120	154200	10519164	1917	1917	1917	1917	0
320	20241120	154100	10519164	1917	1917	1917	1917	0
321	20241120	154000	10519164	1917	1917	1917	1917	0
322	20241120	153900	10519164	1917	1917	1917	1917	0
323	20241120	153800	10519164	1917	1917	1917	1917	0
324	20241120	153700	10519164	1917	1917	1917	1917	0
325	20241120	153600	10519164	1917	1917	1917	1917	0
326	20241120	153500	10519164	1917	1917	1917	1917	0
327	20241120	153400	10519164	1917	1917	1917	1917	0
328	20241120	153300	10519164	1917	1917	1917	1917	0
329	20241120	153200	10519164	1917	1917	1917	1917	0
330	20241120	153100	10519164	1917	1917	1917	1917	0
331	20241120	153000	10519164	1917	1917	1917	1917	625
332	20241120	152900	9321039	1916	1916	1916	1916	0
333	20241120	152800	9321039	1916	1916	1916	1916	0
334	20241120	152700	9321039	1916	1916	1916	1916	0
335	20241120	152600	9321039	1916	1916	1916	1916	0
336	20241120	152500	9321039	1916	1916	1916	1916	0
337	20241120	152400	9321039	1916	1916	1916	1916	0
338	20241120	152300	9321039	1916	1916	1916	1916	0
339	20241120	152200	9321039	1916	1916	1916	1916	0
340	20241120	152100	9321039	1916	1916	1916	1916	0
341	20241120	152000	9321039	1916	1916	1916	1916	0
342	20241120	151900	9321039	1916	1916	1916	1916	0
343	20241120	151800	9321039	1916	1916	1916	1916	0
344	20241120	151700	9321039	1916	1916	1916	1916	0
345	20241120	151600	9321039	1916	1916	1916	1916	61
346	20241120	151500	9204163	1917	1917	1917	1917	0
347	20241120	151400	9204163	1917	1917	1917	1917	0
348	20241120	151300	9204163	1917	1917	1917	1917	0
349	20241120	151200	9204163	1917	1917	1917	1917	0
350	20241120	151100	9204163	1917	1917	1917	1917	0
351	20241120	151000	9204163	1917	1917	1917	1917	0
352	20241120	150900	9204163	1917	1917	1917	1917	7
353	20241120	150800	9190744	1917	1916	1917	1916	146
354	20241120	150700	8910973	1916	1916	1916	1916	0
355	20241120	150600	8910973	1916	1916	1916	1916	0
356	20241120	150500	8910973	1916	1916	1916	1916	50
357	20241120	150400	8815173	1916	1917	1917	1916	1143
358	20241120	150300	6624053	1917	1917	1917	1917	0
359	20241120	150200	6624053	1917	1917	1917	1917	0
360	20241120	150100	6624053	1917	1917	1917	1917	0
361	20241120	150000	6624053	1917	1917	1917	1917	0
362	20241120	145900	6624053	1917	1917	1917	1917	0
363	20241120	145800	6624053	1917	1917	1917	1917	0
364	20241120	145700	6624053	1917	1917	1917	1917	0
365	20241120	145600	6624053	1917	1917	1917	1917	0
366	20241120	145500	6624053	1917	1917	1917	1917	0
367	20241120	145400	6624053	1917	1917	1917	1917	0
368	20241120	145300	6624053	1917	1917	1917	1917	0
369	20241120	145200	6624053	1917	1917	1917	1917	11
370	20241120	145100	6602966	1917	1917	1917	1917	0
371	20241120	145000	6602966	1917	1917	1917	1917	0
372	20241120	144900	6602966	1917	1917	1917	1917	0
373	20241120	144800	6602966	1917	1917	1917	1917	0
374	20241120	144700	6602966	1917	1917	1917	1917	0
375	20241120	144600	6602966	1917	1917	1917	1917	0
376	20241120	144500	6602966	1917	1917	1917	1917	0
377	20241120	144400	6602966	1917	1917	1917	1917	0
378	20241120	144300	6602966	1917	1917	1917	1917	0
379	20241120	144200	6602966	1917	1917	1917	1917	0
380	20241120	144100	6602966	1917	1917	1917	1917	0
381	20241120	144000	6602966	1917	1917	1917	1917	0
382	20241120	143900	6602966	1917	1917	1917	1917	0
383	20241120	143800	6602966	1917	1917	1917	1917	0
384	20241120	143700	6602966	1917	1917	1917	1917	0
385	20241120	143600	6602966	1917	1917	1917	1917	0
386	20241120	143500	6602966	1917	1917	1917	1917	0
387	20241120	143400	6602966	1917	1917	1917	1917	0
388	20241120	143300	6602966	1917	1917	1917	1917	1
389	20241120	143200	6601049	1916	1916	1916	1916	0
390	20241120	143100	6601049	1916	1916	1916	1916	0
391	20241120	143000	6601049	1916	1916	1916	1916	0
392	20241120	142900	6601049	1916	1917	1917	1916	100
393	20241120	142800	6409444	1916	1916	1916	1916	0
394	20241120	142700	6409444	1916	1916	1916	1916	0
395	20241120	142600	6409444	1916	1916	1916	1916	0
396	20241120	142500	6409444	1916	1916	1916	1916	0
397	20241120	142400	6409444	1916	1916	1916	1916	0
398	20241120	142300	6409444	1916	1916	1916	1916	0
399	20241120	142200	6409444	1916	1916	1916	1916	0
400	20241120	142100	6409444	1916	1916	1916	1916	0
401	20241120	142000	6409444	1916	1916	1916	1916	0
402	20241120	141900	6409444	1916	1916	1916	1916	0
403	20241120	141800	6409444	1916	1916	1916	1916	0
404	20241120	141700	6409444	1916	1916	1916	1916	0
405	20241120	141600	6409444	1916	1916	1916	1916	0
406	20241120	141500	6409444	1916	1916	1916	1916	0
407	20241120	141400	6409444	1916	1916	1916	1916	0
408	20241120	141300	6409444	1916	1916	1916	1916	0
409	20241120	141200	6409444	1916	1916	1916	1916	0
410	20241120	141100	6409444	1916	1916	1916	1916	0
411	20241120	141000	6409444	1916	1916	1916	1916	0
412	20241120	140900	6409444	1916	1916	1916	1916	0
413	20241120	140800	6409444	1916	1916	1916	1916	0
414	20241120	140700	6409444	1916	1916	1916	1916	0
415	20241120	140600	6409444	1916	1916	1916	1916	0
416	20241120	140500	6409444	1916	1916	1916	1916	0
417	20241120	140400	6409444	1916	1916	1916	1916	0
418	20241120	140300	6409444	1916	1916	1916	1916	0
419	20241120	140200	6409444	1916	1921	1921	1916	100
420	20241120	140100	6217487	1921	1921	1921	1921	0
421	20241120	140000	6217487	1921	1921	1921	1921	0
422	20241120	135900	6217487	1921	1921	1921	1921	0
423	20241120	135800	6217487	1921	1921	1921	1921	0
424	20241120	135700	6217487	1921	1921	1921	1921	0
425	20241120	135600	6217487	1921	1921	1921	1921	0
426	20241120	135500	6217487	1921	1921	1921	1921	0
427	20241120	135400	6217487	1921	1921	1921	1921	0
428	20241120	135300	6217487	1921	1921	1921	1921	0
429	20241120	135200	6217487	1921	1921	1921	1921	0
430	20241120	135100	6217487	1921	1921	1921	1921	1
431	20241120	135000	6215566	1930	1930	1930	1930	0
432	20241120	134900	6215566	1930	1930	1930	1930	0
433	20241120	134800	6215566	1930	1930	1930	1930	0
434	20241120	134700	6215566	1930	1930	1930	1930	0
435	20241120	134600	6215566	1930	1930	1930	1930	0
436	20241120	134500	6215566	1930	1930	1930	1930	0
437	20241120	134400	6215566	1930	1930	1930	1930	0
438	20241120	134300	6215566	1930	1930	1930	1930	1
439	20241120	134200	6213636	1920	1920	1920	1920	0
440	20241120	134100	6213636	1920	1920	1920	1920	0
441	20241120	134000	6213636	1920	1920	1920	1920	0
442	20241120	133900	6213636	1920	1920	1920	1920	0
443	20241120	133800	6213636	1920	1920	1920	1920	0
444	20241120	133700	6213636	1920	1920	1920	1920	0
445	20241120	133600	6213636	1920	1920	1920	1920	0
446	20241120	133500	6213636	1920	1920	1920	1920	20
447	20241120	133400	6175236	1930	1930	1930	1930	0
448	20241120	133300	6175236	1930	1930	1930	1930	0
449	20241120	133200	6175236	1930	1930	1930	1930	0
450	20241120	133100	6175236	1930	1930	1930	1930	0
451	20241120	133000	6175236	1930	1930	1930	1930	0
452	20241120	132900	6175236	1930	1930	1930	1930	0
453	20241120	132800	6175236	1930	1930	1930	1930	0
454	20241120	132700	6175236	1930	1930	1930	1930	0
455	20241120	132600	6175236	1930	1930	1930	1930	0
456	20241120	132500	6175236	1930	1930	1930	1930	0
457	20241120	132400	6175236	1930	1930	1930	1930	0
458	20241120	132300	6175236	1930	1930	1930	1930	0
459	20241120	132200	6175236	1930	1930	1930	1930	0
460	20241120	132100	6175236	1930	1930	1930	1930	0
461	20241120	132000	6175236	1930	1930	1930	1930	0
462	20241120	131900	6175236	1930	1930	1930	1930	0
463	20241120	131800	6175236	1930	1930	1930	1930	0
464	20241120	131700	6175236	1930	1930	1930	1930	0
465	20241120	131600	6175236	1930	1930	1930	1930	0
466	20241120	131500	6175236	1930	1930	1930	1930	0
467	20241120	131400	6175236	1930	1930	1930	1930	0
468	20241120	131300	6175236	1930	1930	1930	1930	0
469	20241120	131200	6175236	1930	1930	1930	1930	0
470	20241120	131100	6175236	1930	1930	1930	1930	0
471	20241120	131000	6175236	1930	1930	1930	1930	0
472	20241120	130900	6175236	1930	1930	1930	1930	0
473	20241120	130800	6175236	1930	1930	1930	1930	0
474	20241120	130700	6175236	1930	1930	1930	1930	0
475	20241120	130600	6175236	1930	1930	1930	1930	0
476	20241120	130500	6175236	1930	1930	1930	1930	0
477	20241120	130400	6175236	1930	1930	1930	1930	0
478	20241120	130300	6175236	1930	1930	1930	1930	0
479	20241120	130200	6175236	1930	1930	1930	1930	0
480	20241120	130100	6175236	1930	1930	1930	1930	1
481	20241120	130000	6173306	1916	1916	1916	1916	0
482	20241120	125900	6173306	1916	1916	1916	1916	0
483	20241120	125800	6173306	1916	1916	1916	1916	0
484	20241120	125700	6173306	1916	1916	1916	1916	0
485	20241120	125600	6173306	1916	1916	1916	1916	0
486	20241120	125500	6173306	1916	1916	1916	1916	181
487	20241120	125400	5826510	1916	1916	1916	1916	5
488	20241120	125300	5816930	1916	1916	1916	1916	4
489	20241120	125200	5809266	1916	1916	1916	1916	4
490	20241120	125100	5801602	1916	1916	1916	1916	56
491	20241120	125000	5694306	1916	1916	1916	1916	0
492	20241120	124900	5694306	1916	1916	1916	1916	0
493	20241120	124800	5694306	1916	1916	1916	1916	1
494	20241120	124700	5692390	1916	1916	1916	1916	0
495	20241120	124600	5692390	1916	1916	1916	1916	0
496	20241120	124500	5692390	1916	1916	1916	1916	4
497	20241120	124400	5684726	1916	1916	1916	1916	0
498	20241120	124300	5684726	1916	1916	1916	1916	0
499	20241120	124200	5684726	1916	1916	1916	1916	1
500	20241120	124100	5682810	1916	1916	1916	1916	0
501	20241120	124000	5682810	1916	1916	1916	1916	0
502	20241120	123900	5682810	1916	1916	1916	1916	4
503	20241120	123800	5675146	1916	1916	1916	1916	4
504	20241120	123700	5667482	1916	1916	1916	1916	5
505	20241120	123600	5657902	1916	1916	1916	1916	78
506	20241120	123500	5508454	1915	1916	1916	1915	317
507	20241120	123400	4901395	1916	1916	1916	1916	0
508	20241120	123300	4901395	1916	1916	1916	1916	0
509	20241120	123200	4901395	1916	1916	1916	1916	0
510	20241120	123100	4901395	1916	1916	1916	1916	0
511	20241120	123000	4901395	1916	1916	1916	1916	0
512	20241120	122900	4901395	1916	1916	1916	1916	0
513	20241120	122800	4901395	1916	1916	1916	1916	0
514	20241120	122700	4901395	1916	1916	1916	1916	5
515	20241120	122600	4891815	1916	1916	1916	1916	0
516	20241120	122500	4891815	1916	1916	1916	1916	0
517	20241120	122400	4891815	1916	1916	1916	1916	0
518	20241120	122300	4891815	1916	1916	1916	1916	0
519	20241120	122200	4891815	1916	1916	1916	1916	0
520	20241120	122100	4891815	1916	1916	1916	1916	0
521	20241120	122000	4891815	1916	1916	1916	1916	0
522	20241120	121900	4891815	1916	1916	1916	1916	0
523	20241120	121800	4891815	1916	1916	1916	1916	5
524	20241120	121700	4882235	1916	1916	1916	1916	0
525	20241120	121600	4882235	1916	1916	1916	1916	0
526	20241120	121500	4882235	1916	1916	1916	1916	0
527	20241120	121400	4882235	1916	1916	1916	1916	20
528	20241120	121300	4843915	1916	1916	1916	1916	0
529	20241120	121200	4843915	1916	1916	1916	1916	0
530	20241120	121100	4843915	1916	1916	1916	1916	0
531	20241120	121000	4843915	1916	1916	1916	1916	0
532	20241120	120900	4843915	1916	1916	1916	1916	50
533	20241120	120800	4748115	1916	1916	1916	1916	3
534	20241120	120700	4742367	1916	1916	1916	1916	0
535	20241120	120600	4742367	1916	1916	1916	1916	0
536	20241120	120500	4742367	1916	1916	1916	1916	10
537	20241120	120400	4723207	1917	1917	1917	1917	0
538	20241120	120300	4723207	1917	1917	1917	1917	6
539	20241120	120200	4711705	1915	1915	1915	1915	0
540	20241120	120100	4711705	1915	1915	1915	1915	0
541	20241120	120000	4711705	1915	1915	1915	1915	0
542	20241120	115900	4711705	1915	1915	1915	1915	0
543	20241120	115800	4711705	1915	1915	1915	1915	42
544	20241120	115700	4631275	1917	1917	1917	1917	0
545	20241120	115600	4631275	1917	1917	1917	1917	0
546	20241120	115500	4631275	1917	1917	1917	1917	0
547	20241120	115400	4631275	1917	1917	1917	1917	14
548	20241120	115300	4604437	1917	1917	1917	1917	0
549	20241120	115200	4604437	1917	1917	1917	1917	0
550	20241120	115100	4604437	1917	1917	1917	1917	40
551	20241120	115000	4527757	1930	1930	1930	1930	0
552	20241120	114900	4527757	1930	1930	1930	1930	0
553	20241120	114800	4527757	1930	1930	1930	1930	0
554	20241120	114700	4527757	1930	1930	1930	1930	0
555	20241120	114600	4527757	1930	1930	1930	1930	0
556	20241120	114500	4527757	1930	1930	1930	1930	0
557	20241120	114400	4527757	1930	1930	1930	1930	0
558	20241120	114300	4527757	1930	1930	1930	1930	0
559	20241120	114200	4527757	1930	1930	1930	1930	0
560	20241120	114100	4527757	1930	1930	1930	1930	0
561	20241120	114000	4527757	1930	1930	1930	1930	0
562	20241120	113900	4527757	1930	1930	1930	1930	0
563	20241120	113800	4527757	1930	1930	1930	1930	0
564	20241120	113700	4527757	1930	1930	1930	1930	0
565	20241120	113600	4527757	1930	1930	1930	1930	0
566	20241120	113500	4527757	1930	1930	1930	1930	0
567	20241120	113400	4527757	1930	1930	1930	1930	0
568	20241120	113300	4527757	1930	1930	1930	1930	0
569	20241120	113200	4527757	1930	1928	1930	1928	22
570	20241120	113100	4485339	1928	1928	1928	1928	0
571	20241120	113000	4485339	1928	1928	1928	1928	0
572	20241120	112900	4485339	1928	1928	1928	1928	0
573	20241120	112800	4485339	1928	1928	1928	1928	1
574	20241120	112700	4483411	1928	1928	1928	1928	0
575	20241120	112600	4483411	1928	1928	1928	1928	0
576	20241120	112500	4483411	1928	1927	1928	1927	3
577	20241120	112400	4477628	1928	1928	1928	1928	0
578	20241120	112300	4477628	1928	1928	1928	1928	0
579	20241120	112200	4477628	1928	1928	1928	1928	0
580	20241120	112100	4477628	1928	1928	1928	1928	2
581	20241120	112000	4473772	1930	1930	1930	1930	0
582	20241120	111900	4473772	1930	1930	1930	1930	0
583	20241120	111800	4473772	1930	1930	1930	1930	0
584	20241120	111700	4473772	1930	1930	1930	1930	1
585	20241120	111600	4471842	1930	1930	1930	1930	0
586	20241120	111500	4471842	1930	1930	1930	1930	0
587	20241120	111400	4471842	1930	1930	1930	1930	0
588	20241120	111300	4471842	1930	1930	1930	1930	4
589	20241120	111200	4464122	1930	1930	1930	1930	0
590	20241120	111100	4464122	1930	1930	1930	1930	0
591	20241120	111000	4464122	1930	1930	1930	1930	0
592	20241120	110900	4464122	1930	1930	1930	1930	0
593	20241120	110800	4464122	1930	1930	1930	1930	9
594	20241120	110700	4446752	1917	1917	1917	1917	0
595	20241120	110600	4446752	1917	1917	1917	1917	0
596	20241120	110500	4446752	1917	1917	1917	1917	0
597	20241120	110400	4446752	1917	1917	1917	1917	0
598	20241120	110300	4446752	1917	1917	1917	1917	0
599	20241120	110200	4446752	1917	1917	1917	1917	0
600	20241120	110100	4446752	1917	1917	1917	1917	0
601	20241120	110000	4446752	1917	1917	1917	1917	0
602	20241120	105900	4446752	1917	1917	1917	1917	0
603	20241120	105800	4446752	1917	1917	1917	1917	0
604	20241120	105700	4446752	1917	1917	1917	1917	0
605	20241120	105600	4446752	1917	1917	1917	1917	0
606	20241120	105500	4446752	1917	1917	1917	1917	0
607	20241120	105400	4446752	1917	1917	1917	1917	0
608	20241120	105300	4446752	1917	1917	1917	1917	0
609	20241120	105200	4446752	1917	1917	1917	1917	200
610	20241120	105100	4063352	1917	1917	1917	1917	0
611	20241120	105000	4063352	1917	1917	1917	1917	0
612	20241120	104900	4063352	1917	1917	1917	1917	0
613	20241120	104800	4063352	1917	1932	1932	1917	42
614	20241120	104700	3982823	1956	1956	1956	1956	0
615	20241120	104600	3982823	1956	1956	1956	1956	0
616	20241120	104500	3982823	1956	1956	1956	1956	0
617	20241120	104400	3982823	1956	1956	1956	1956	0
618	20241120	104300	3982823	1956	1956	1956	1956	0
619	20241120	104200	3982823	1956	1956	1956	1956	0
620	20241120	104100	3982823	1956	1956	1956	1956	0
621	20241120	104000	3982823	1956	1956	1956	1956	0
622	20241120	103900	3982823	1956	1956	1956	1956	0
623	20241120	103800	3982823	1956	1956	1956	1956	0
624	20241120	103700	3982823	1956	1956	1956	1956	0
625	20241120	103600	3982823	1956	1956	1956	1956	0
626	20241120	103500	3982823	1956	1956	1956	1956	0
627	20241120	103400	3982823	1956	1956	1956	1956	0
628	20241120	103300	3982823	1956	1956	1956	1956	0
629	20241120	103200	3982823	1956	1955	1956	1955	5
630	20241120	103100	3973044	1956	1956	1956	1956	0
631	20241120	103000	3973044	1956	1956	1956	1956	5
632	20241120	102900	3963264	1962	1962	1962	1962	0
633	20241120	102800	3963264	1962	1962	1962	1962	0
634	20241120	102700	3963264	1962	1962	1962	1962	0
635	20241120	102600	3963264	1962	1962	1962	1962	0
636	20241120	102500	3963264	1962	1962	1962	1962	0
637	20241120	102400	3963264	1962	1962	1962	1962	0
638	20241120	102300	3963264	1962	1962	1962	1962	0
639	20241120	102200	3963264	1962	1962	1962	1962	4
640	20241120	102100	3955416	1963	1963	1963	1963	0
641	20241120	102000	3955416	1963	1920	1965	1915	40
642	20241120	101900	3878558	1920	1920	1920	1920	0
643	20241120	101800	3878558	1920	1920	1920	1920	31
644	20241120	101700	3819038	1920	1920	1920	1920	0
645	20241120	101600	3819038	1920	1920	1920	1920	0
646	20241120	101500	3819038	1920	1920	1920	1920	0
647	20241120	101400	3819038	1920	1920	1920	1920	3
648	20241120	101300	3813278	1920	1920	1920	1920	0
649	20241120	101200	3813278	1920	1920	1920	1920	0
650	20241120	101100	3813278	1920	1920	1920	1920	11
651	20241120	101000	3792158	1920	1920	1920	1920	0
652	20241120	100900	3792158	1920	1920	1920	1920	0
653	20241120	100800	3792158	1920	1920	1920	1920	46
654	20241120	100700	3703838	1920	1920	1920	1920	0
655	20241120	100600	3703838	1920	1920	1920	1920	0
656	20241120	100500	3703838	1920	1920	1920	1920	16
657	20241120	100400	3673118	1920	1920	1920	1920	0
658	20241120	100300	3673118	1920	1920	1920	1920	30
659	20241120	100200	3615518	1920	1920	1920	1920	34
660	20241120	100100	3550238	1920	1920	1920	1920	0
661	20241120	100000	3550238	1920	1920	1920	1920	0
662	20241120	095900	3550238	1920	1920	1920	1920	0
663	20241120	095800	3550238	1920	1920	1920	1920	38
664	20241120	095700	3477278	1920	1920	1920	1920	7
665	20241120	095600	3463838	1919	1919	1919	1919	10
666	20241120	095500	3444648	1920	1920	1920	1920	0
667	20241120	095400	3444648	1920	1920	1920	1920	0
668	20241120	095300	3444648	1920	1919	1920	1919	306
669	20241120	095200	2857326	1919	1919	1919	1919	0
670	20241120	095100	2857326	1919	1919	1919	1919	0
671	20241120	095000	2857326	1919	1919	1919	1919	0
672	20241120	094900	2857326	1919	1919	1919	1919	0
673	20241120	094800	2857326	1919	1919	1919	1919	0
674	20241120	094700	2857326	1919	1919	1919	1919	0
675	20241120	094600	2857326	1919	1919	1919	1919	0
676	20241120	094500	2857326	1919	1919	1919	1919	0
677	20241120	094400	2857326	1919	1919	1919	1919	11
678	20241120	094300	2836217	1919	1919	1919	1919	1
679	20241120	094200	2834298	1919	1920	1920	1919	5
680	20241120	094100	2824702	1915	1915	1915	1915	0
681	20241120	094000	2824702	1915	1914	1915	1914	2
682	20241120	093900	2820873	1914	1914	1915	1914	69
683	20241120	093800	2688796	1914	1914	1914	1914	0
684	20241120	093700	2688796	1914	1914	1914	1914	0
685	20241120	093600	2688796	1914	1914	1914	1914	0
686	20241120	093500	2688796	1914	1914	1914	1914	0
687	20241120	093400	2688796	1914	1914	1914	1914	0
688	20241120	093300	2688796	1914	1914	1914	1914	1
689	20241120	093200	2686882	1893	1893	1893	1893	0
690	20241120	093100	2686882	1893	1893	1893	1893	0
691	20241120	093000	2686882	1893	1893	1893	1893	0
692	20241120	092900	2686882	1893	1893	1893	1893	0
693	20241120	092800	2686882	1893	1893	1893	1893	0
694	20241120	092700	2686882	1893	1893	1893	1893	0
695	20241120	092600	2686882	1893	1893	1893	1893	0
696	20241120	092500	2686882	1893	1893	1893	1893	0
697	20241120	092400	2686882	1893	1893	1893	1893	0
698	20241120	092300	2686882	1893	1893	1893	1893	0
699	20241120	092200	2686882	1893	1893	1893	1893	0
700	20241120	092100	2686882	1893	1893	1893	1893	0
701	20241120	092000	2686882	1893	1893	1893	1893	0
702	20241120	091900	2686882	1893	1893	1893	1893	0
703	20241120	091800	2686882	1893	1893	1893	1893	0
704	20241120	091700	2686882	1893	1893	1893	1893	0
705	20241120	091600	2686882	1893	1893	1893	1893	0
706	20241120	091500	2686882	1893	1893	1893	1893	0
707	20241120	091400	2686882	1893	1893	1893	1893	21
708	20241120	091300	2647129	1912	1911	1912	1911	10
709	20241120	091200	2628010	1913	1913	1913	1913	0
710	20241120	091100	2628010	1913	1913	1913	1913	6
711	20241120	091000	2616532	1915	1915	1915	1915	0
712	20241120	090900	2616532	1915	1915	1915	1915	0
713	20241120	090800	2616532	1915	1915	1915	1915	3
714	20241120	090700	2610787	1893	1893	1893	1893	31
715	20241120	090600	2552104	1893	1893	1893	1893	35
716	20241120	090500	2485849	1893	1893	1893	1893	0
717	20241120	090400	2485849	1893	1893	1893	1893	0
718	20241120	090300	2485849	1893	1907	1907	1880	783
719	20241120	090200	1004172	1908	1915	1915	1908	188
720	20241120	090100	645053	1914	1914	1914	1914	6
721	20241120	090000	633569	1938	1939	1939	1920	327