KissMeData/343090/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	211200	12378754	1939	1939	1939	1939	15
3	20241120	211100	12378754	1939	1939	1939	1939	0
4	20241120	211000	12378754	1939	1939	1939	1939	0
5	20241120	210900	12378754	1939	1939	1939	1939	0
6	20241120	210800	12378754	1939	1939	1939	1939	0
7	20241120	210700	12378754	1939	1939	1939	1939	0
8	20241120	210600	12378754	1939	1939	1939	1939	0
9	20241120	210500	12378754	1939	1939	1939	1939	0
10	20241120	210400	12378754	1939	1939	1939	1939	0
11	20241120	210300	12378754	1939	1939	1939	1939	0
12	20241120	210200	12378754	1939	1939	1939	1939	0
13	20241120	210100	12378754	1939	1939	1939	1939	0
14	20241120	210000	12378754	1939	1939	1939	1939	0
15	20241120	205900	12378754	1939	1939	1939	1939	0
16	20241120	205800	12378754	1939	1939	1939	1939	0
17	20241120	205700	12378754	1939	1939	1939	1939	0
18	20241120	205600	12378754	1939	1939	1939	1939	0
19	20241120	205500	12378754	1939	1939	1939	1939	0
20	20241120	205400	12378754	1939	1939	1939	1939	0
21	20241120	205300	12378754	1939	1939	1939	1939	0
22	20241120	205200	12378754	1939	1939	1939	1939	0
23	20241120	205100	12378754	1939	1939	1939	1939	0
24	20241120	205000	12378754	1939	1939	1939	1939	0
25	20241120	204900	12378754	1939	1939	1939	1939	0
26	20241120	204800	12378754	1939	1939	1939	1939	0
27	20241120	204700	12378754	1939	1939	1939	1939	0
28	20241120	204600	12378754	1939	1939	1939	1939	0
29	20241120	204500	12378754	1939	1939	1939	1939	0
30	20241120	204400	12378754	1939	1939	1939	1939	0
31	20241120	204300	12378754	1939	1939	1939	1939	0
32	20241120	204200	12378754	1939	1939	1939	1939	15
33	20241120	204100	12378754	1939	1939	1939	1939	0
34	20241120	204000	12378754	1939	1939	1939	1939	0
35	20241120	203900	12378754	1939	1939	1939	1939	0
36	20241120	203800	12378754	1939	1939	1939	1939	0
37	20241120	203700	12378754	1939	1939	1939	1939	0
38	20241120	203600	12378754	1939	1939	1939	1939	0
39	20241120	203500	12378754	1939	1939	1939	1939	0
40	20241120	203400	12378754	1939	1939	1939	1939	0
41	20241120	203300	12378754	1939	1939	1939	1939	0
42	20241120	203200	12378754	1939	1939	1939	1939	0
43	20241120	203100	12378754	1939	1939	1939	1939	0
44	20241120	203000	12378754	1939	1939	1939	1939	0
45	20241120	202900	12378754	1939	1939	1939	1939	0
46	20241120	202800	12378754	1939	1939	1939	1939	0
47	20241120	202700	12378754	1939	1939	1939	1939	0
48	20241120	202600	12378754	1939	1939	1939	1939	0
49	20241120	202500	12378754	1939	1939	1939	1939	0
50	20241120	202400	12378754	1939	1939	1939	1939	0
51	20241120	202300	12378754	1939	1939	1939	1939	0
52	20241120	202200	12378754	1939	1939	1939	1939	0
53	20241120	202100	12378754	1939	1939	1939	1939	0
54	20241120	202000	12378754	1939	1939	1939	1939	0
55	20241120	201900	12378754	1939	1939	1939	1939	0
56	20241120	201800	12378754	1939	1939	1939	1939	0
57	20241120	201700	12378754	1939	1939	1939	1939	0
58	20241120	201600	12378754	1939	1939	1939	1939	0
59	20241120	201500	12378754	1939	1939	1939	1939	0
60	20241120	201400	12378754	1939	1939	1939	1939	0
61	20241120	201300	12378754	1939	1939	1939	1939	0
62	20241120	201200	12378754	1939	1939	1939	1939	15
63	20241120	201100	12378754	1939	1939	1939	1939	0
64	20241120	201000	12378754	1939	1939	1939	1939	0
65	20241120	200900	12378754	1939	1939	1939	1939	0
66	20241120	200800	12378754	1939	1939	1939	1939	0
67	20241120	200700	12378754	1939	1939	1939	1939	0
68	20241120	200600	12378754	1939	1939	1939	1939	0
69	20241120	200500	12378754	1939	1939	1939	1939	0
70	20241120	200400	12378754	1939	1939	1939	1939	0
71	20241120	200300	12378754	1939	1939	1939	1939	0
72	20241120	200200	12378754	1939	1939	1939	1939	0
73	20241120	200100	12378754	1939	1939	1939	1939	0
74	20241120	200000	12378754	1939	1939	1939	1939	0
75	20241120	195900	12378754	1939	1939	1939	1939	0
76	20241120	195800	12378754	1939	1939	1939	1939	0
77	20241120	195700	12378754	1939	1939	1939	1939	0
78	20241120	195600	12378754	1939	1939	1939	1939	0
79	20241120	195500	12378754	1939	1939	1939	1939	0
80	20241120	195400	12378754	1939	1939	1939	1939	0
81	20241120	195300	12378754	1939	1939	1939	1939	0
82	20241120	195200	12378754	1939	1939	1939	1939	0
83	20241120	195100	12378754	1939	1939	1939	1939	0
84	20241120	195000	12378754	1939	1939	1939	1939	0
85	20241120	194900	12378754	1939	1939	1939	1939	0
86	20241120	194800	12378754	1939	1939	1939	1939	0
87	20241120	194700	12378754	1939	1939	1939	1939	0
88	20241120	194600	12378754	1939	1939	1939	1939	0
89	20241120	194500	12378754	1939	1939	1939	1939	0
90	20241120	194400	12378754	1939	1939	1939	1939	0
91	20241120	194300	12378754	1939	1939	1939	1939	0
92	20241120	194200	12378754	1939	1939	1939	1939	15
93	20241120	194100	12378754	1939	1939	1939	1939	0
94	20241120	194000	12378754	1939	1939	1939	1939	0
95	20241120	193900	12378754	1939	1939	1939	1939	0
96	20241120	193800	12378754	1939	1939	1939	1939	0
97	20241120	193700	12378754	1939	1939	1939	1939	0
98	20241120	193600	12378754	1939	1939	1939	1939	0
99	20241120	193500	12378754	1939	1939	1939	1939	0
100	20241120	193400	12378754	1939	1939	1939	1939	0
101	20241120	193300	12378754	1939	1939	1939	1939	0
102	20241120	193200	12378754	1939	1939	1939	1939	0
103	20241120	193100	12378754	1939	1939	1939	1939	0
104	20241120	193000	12378754	1939	1939	1939	1939	0
105	20241120	192900	12378754	1939	1939	1939	1939	0
106	20241120	192800	12378754	1939	1939	1939	1939	0
107	20241120	192700	12378754	1939	1939	1939	1939	0
108	20241120	192600	12378754	1939	1939	1939	1939	0
109	20241120	192500	12378754	1939	1939	1939	1939	0
110	20241120	192400	12378754	1939	1939	1939	1939	0
111	20241120	192300	12378754	1939	1939	1939	1939	0
112	20241120	192200	12378754	1939	1939	1939	1939	0
113	20241120	192100	12378754	1939	1939	1939	1939	0
114	20241120	192000	12378754	1939	1939	1939	1939	0
115	20241120	191900	12378754	1939	1939	1939	1939	0
116	20241120	191800	12378754	1939	1939	1939	1939	0
117	20241120	191700	12378754	1939	1939	1939	1939	0
118	20241120	191600	12378754	1939	1939	1939	1939	0
119	20241120	191500	12378754	1939	1939	1939	1939	0
120	20241120	191400	12378754	1939	1939	1939	1939	0
121	20241120	191300	12378754	1939	1939	1939	1939	0
122	20241120	191200	12378754	1939	1939	1939	1939	15
123	20241120	191100	12378754	1939	1939	1939	1939	0
124	20241120	191000	12378754	1939	1939	1939	1939	0
125	20241120	190900	12378754	1939	1939	1939	1939	0
126	20241120	190800	12378754	1939	1939	1939	1939	0
127	20241120	190700	12378754	1939	1939	1939	1939	0
128	20241120	190600	12378754	1939	1939	1939	1939	0
129	20241120	190500	12378754	1939	1939	1939	1939	0
130	20241120	190400	12378754	1939	1939	1939	1939	0
131	20241120	190300	12378754	1939	1939	1939	1939	0
132	20241120	190200	12378754	1939	1939	1939	1939	0
133	20241120	190100	12378754	1939	1939	1939	1939	0
134	20241120	190000	12378754	1939	1939	1939	1939	0
135	20241120	185900	12378754	1939	1939	1939	1939	0
136	20241120	185800	12378754	1939	1939	1939	1939	0
137	20241120	185700	12378754	1939	1939	1939	1939	0
138	20241120	185600	12378754	1939	1939	1939	1939	0
139	20241120	185500	12378754	1939	1939	1939	1939	0
140	20241120	185400	12378754	1939	1939	1939	1939	0
141	20241120	185300	12378754	1939	1939	1939	1939	0
142	20241120	185200	12378754	1939	1939	1939	1939	0
143	20241120	185100	12378754	1939	1939	1939	1939	0
144	20241120	185000	12378754	1939	1939	1939	1939	0
145	20241120	184900	12378754	1939	1939	1939	1939	0
146	20241120	184800	12378754	1939	1939	1939	1939	0
147	20241120	184700	12378754	1939	1939	1939	1939	0
148	20241120	184600	12378754	1939	1939	1939	1939	0
149	20241120	184500	12378754	1939	1939	1939	1939	0
150	20241120	184400	12378754	1939	1939	1939	1939	0
151	20241120	184300	12378754	1939	1939	1939	1939	0
152	20241120	184200	12378754	1939	1939	1939	1939	15
153	20241120	184100	12378754	1939	1939	1939	1939	0
154	20241120	184000	12378754	1939	1939	1939	1939	0
155	20241120	183900	12378754	1939	1939	1939	1939	0
156	20241120	183800	12378754	1939	1939	1939	1939	0
157	20241120	183700	12378754	1939	1939	1939	1939	0
158	20241120	183600	12378754	1939	1939	1939	1939	0
159	20241120	183500	12378754	1939	1939	1939	1939	0
160	20241120	183400	12378754	1939	1939	1939	1939	0
161	20241120	183300	12378754	1939	1939	1939	1939	0
162	20241120	183200	12378754	1939	1939	1939	1939	0
163	20241120	183100	12378754	1939	1939	1939	1939	0
164	20241120	183000	12378754	1939	1939	1939	1939	0
165	20241120	182900	12378754	1939	1939	1939	1939	0
166	20241120	182800	12378754	1939	1939	1939	1939	0
167	20241120	182700	12378754	1939	1939	1939	1939	0
168	20241120	182600	12378754	1939	1939	1939	1939	0
169	20241120	182500	12378754	1939	1939	1939	1939	0
170	20241120	182400	12378754	1939	1939	1939	1939	0
171	20241120	182300	12378754	1939	1939	1939	1939	0
172	20241120	182200	12378754	1939	1939	1939	1939	0
173	20241120	182100	12378754	1939	1939	1939	1939	0
174	20241120	182000	12378754	1939	1939	1939	1939	0
175	20241120	181900	12378754	1939	1939	1939	1939	0
176	20241120	181800	12378754	1939	1939	1939	1939	0
177	20241120	181700	12378754	1939	1939	1939	1939	0
178	20241120	181600	12378754	1939	1939	1939	1939	0
179	20241120	181500	12378754	1939	1939	1939	1939	0
180	20241120	181400	12378754	1939	1939	1939	1939	0
181	20241120	181300	12378754	1939	1939	1939	1939	0
182	20241120	181200	12378754	1939	1939	1939	1939	15
183	20241120	181100	12378754	1939	1939	1939	1939	0
184	20241120	181000	12378754	1939	1939	1939	1939	0
185	20241120	180900	12378754	1939	1939	1939	1939	0
186	20241120	180800	12378754	1939	1939	1939	1939	0
187	20241120	180700	12378754	1939	1939	1939	1939	0
188	20241120	180600	12378754	1939	1939	1939	1939	0
189	20241120	180500	12378754	1939	1939	1939	1939	0
190	20241120	180400	12378754	1939	1939	1939	1939	0
191	20241120	180300	12378754	1939	1939	1939	1939	0
192	20241120	180200	12378754	1939	1939	1939	1939	0
193	20241120	180100	12378754	1939	1939	1939	1939	0
194	20241120	180000	12378754	1939	1939	1939	1939	0
195	20241120	175900	12378754	1939	1939	1939	1939	0
196	20241120	175800	12378754	1939	1939	1939	1939	0
197	20241120	175700	12378754	1939	1939	1939	1939	0
198	20241120	175600	12378754	1939	1939	1939	1939	0
199	20241120	175500	12378754	1939	1939	1939	1939	0
200	20241120	175400	12378754	1939	1939	1939	1939	0
201	20241120	175300	12378754	1939	1939	1939	1939	0
202	20241120	175200	12378754	1939	1939	1939	1939	0
203	20241120	175100	12378754	1939	1939	1939	1939	0
204	20241120	175000	12378754	1939	1939	1939	1939	0
205	20241120	174900	12378754	1939	1939	1939	1939	0
206	20241120	174800	12378754	1939	1939	1939	1939	0
207	20241120	174700	12378754	1939	1939	1939	1939	0
208	20241120	174600	12378754	1939	1939	1939	1939	0
209	20241120	174500	12378754	1939	1939	1939	1939	0
210	20241120	174400	12378754	1939	1939	1939	1939	0
211	20241120	174300	12378754	1939	1939	1939	1939	0
212	20241120	174200	12378754	1939	1939	1939	1939	15
213	20241120	174100	12378754	1939	1939	1939	1939	0
214	20241120	174000	12378754	1939	1939	1939	1939	0
215	20241120	173900	12378754	1939	1939	1939	1939	0
216	20241120	173800	12378754	1939	1939	1939	1939	0
217	20241120	173700	12378754	1939	1939	1939	1939	0
218	20241120	173600	12378754	1939	1939	1939	1939	0
219	20241120	173500	12378754	1939	1939	1939	1939	0
220	20241120	173400	12378754	1939	1939	1939	1939	0
221	20241120	173300	12378754	1939	1939	1939	1939	0
222	20241120	173200	12378754	1939	1939	1939	1939	0
223	20241120	173100	12378754	1939	1939	1939	1939	0
224	20241120	173000	12378754	1939	1939	1939	1939	0
225	20241120	172900	12378754	1939	1939	1939	1939	0
226	20241120	172800	12378754	1939	1939	1939	1939	0
227	20241120	172700	12378754	1939	1939	1939	1939	0
228	20241120	172600	12378754	1939	1939	1939	1939	0
229	20241120	172500	12378754	1939	1939	1939	1939	0
230	20241120	172400	12378754	1939	1939	1939	1939	0
231	20241120	172300	12378754	1939	1939	1939	1939	0
232	20241120	172200	12378754	1939	1939	1939	1939	0
233	20241120	172100	12378754	1939	1939	1939	1939	0
234	20241120	172000	12378754	1939	1939	1939	1939	0
235	20241120	171900	12378754	1939	1939	1939	1939	0
236	20241120	171800	12378754	1939	1939	1939	1939	0
237	20241120	171700	12378754	1939	1939	1939	1939	0
238	20241120	171600	12378754	1939	1939	1939	1939	0
239	20241120	171500	12378754	1939	1939	1939	1939	0
240	20241120	171400	12378754	1939	1939	1939	1939	0
241	20241120	171300	12378754	1939	1939	1939	1939	0
242	20241120	171200	12378754	1939	1939	1939	1939	15
243	20241120	171100	12378754	1939	1939	1939	1939	0
244	20241120	171000	12378754	1939	1939	1939	1939	0
245	20241120	170900	12378754	1939	1939	1939	1939	0
246	20241120	170800	12378754	1939	1939	1939	1939	0
247	20241120	170700	12378754	1939	1939	1939	1939	0
248	20241120	170600	12378754	1939	1939	1939	1939	0
249	20241120	170500	12378754	1939	1939	1939	1939	0
250	20241120	170400	12378754	1939	1939	1939	1939	0
251	20241120	170300	12378754	1939	1939	1939	1939	0
252	20241120	170200	12378754	1939	1939	1939	1939	0
253	20241120	170100	12378754	1939	1939	1939	1939	0
254	20241120	170000	12378754	1939	1939	1939	1939	0
255	20241120	165900	12378754	1939	1939	1939	1939	0
256	20241120	165800	12378754	1939	1939	1939	1939	0
257	20241120	165700	12378754	1939	1939	1939	1939	0
258	20241120	165600	12378754	1939	1939	1939	1939	0
259	20241120	165500	12378754	1939	1939	1939	1939	0
260	20241120	165400	12378754	1939	1939	1939	1939	0
261	20241120	165300	12378754	1939	1939	1939	1939	0
262	20241120	165200	12378754	1939	1939	1939	1939	0
263	20241120	165100	12378754	1939	1939	1939	1939	0
264	20241120	165000	12378754	1939	1939	1939	1939	0
265	20241120	164900	12378754	1939	1939	1939	1939	0
266	20241120	164800	12378754	1939	1939	1939	1939	0
267	20241120	164700	12378754	1939	1939	1939	1939	0
268	20241120	164600	12378754	1939	1939	1939	1939	0
269	20241120	164500	12378754	1939	1939	1939	1939	0
270	20241120	164400	12378754	1939	1939	1939	1939	0
271	20241120	164300	12378754	1939	1939	1939	1939	0
272	20241120	164200	12378754	1939	1939	1939	1939	15
273	20241120	164100	12378754	1939	1939	1939	1939	0
274	20241120	164000	12378754	1939	1939	1939	1939	0
275	20241120	163900	12378754	1939	1939	1939	1939	0
276	20241120	163800	12378754	1939	1939	1939	1939	0
277	20241120	163700	12378754	1939	1939	1939	1939	0
278	20241120	163600	12378754	1939	1939	1939	1939	0
279	20241120	163500	12378754	1939	1939	1939	1939	0
280	20241120	163400	12378754	1939	1939	1939	1939	0
281	20241120	163300	12378754	1939	1939	1939	1939	0
282	20241120	163200	12378754	1939	1939	1939	1939	0
283	20241120	163100	12378754	1939	1939	1939	1939	0
284	20241120	163000	12378754	1939	1939	1939	1939	0
285	20241120	162900	12378754	1939	1939	1939	1939	0
286	20241120	162800	12378754	1939	1939	1939	1939	0
287	20241120	162700	12378754	1939	1939	1939	1939	0
288	20241120	162600	12378754	1939	1939	1939	1939	0
289	20241120	162500	12378754	1939	1939	1939	1939	0
290	20241120	162400	12378754	1939	1939	1939	1939	0
291	20241120	162300	12378754	1939	1939	1939	1939	0
292	20241120	162200	12378754	1939	1939	1939	1939	0
293	20241120	162100	12378754	1939	1939	1939	1939	0
294	20241120	162000	12378754	1939	1939	1939	1939	0
295	20241120	161900	12378754	1939	1939	1939	1939	0
296	20241120	161800	12378754	1939	1939	1939	1939	0
297	20241120	161700	12378754	1939	1939	1939	1939	0
298	20241120	161600	12378754	1939	1939	1939	1939	0
299	20241120	161500	12378754	1939	1939	1939	1939	0
300	20241120	161400	12378754	1939	1939	1939	1939	0
301	20241120	161300	12378754	1939	1939	1939	1939	0
302	20241120	161200	12378754	1939	1939	1939	1939	15
303	20241120	161100	12378754	1939	1939	1939	1939	0
304	20241120	161000	12378754	1939	1939	1939	1939	0
305	20241120	160900	12378754	1939	1939	1939	1939	0
306	20241120	160800	12378754	1939	1939	1939	1939	0
307	20241120	160700	12378754	1939	1939	1939	1939	0
308	20241120	160600	12378754	1939	1939	1939	1939	0
309	20241120	160500	12378754	1939	1939	1939	1939	0
310	20241120	160400	12378754	1939	1939	1939	1939	0
311	20241120	160300	12378754	1939	1939	1939	1939	0
312	20241120	160200	12378754	1939	1939	1939	1939	0
313	20241120	160100	12378754	1939	1939	1939	1939	0
314	20241120	160000	12378754	1939	1939	1939	1939	0
315	20241120	155900	12378754	1939	1939	1939	1939	0
316	20241120	155800	12378754	1939	1939	1939	1939	0
317	20241120	155700	12378754	1939	1939	1939	1939	0
318	20241120	155600	12378754	1939	1939	1939	1939	0
319	20241120	155500	12378754	1939	1939	1939	1939	0
320	20241120	155400	12378754	1939	1939	1939	1939	0
321	20241120	155300	12378754	1939	1939	1939	1939	0
322	20241120	155200	12378754	1939	1939	1939	1939	0
323	20241120	155100	12378754	1939	1939	1939	1939	0
324	20241120	155000	12378754	1939	1939	1939	1939	0
325	20241120	154900	12378754	1939	1939	1939	1939	0
326	20241120	154800	12378754	1939	1939	1939	1939	0
327	20241120	154700	12378754	1939	1939	1939	1939	0
328	20241120	154600	12378754	1939	1939	1939	1939	0
329	20241120	154500	12378754	1939	1939	1939	1939	0
330	20241120	154400	12378754	1939	1939	1939	1939	0
331	20241120	154300	12378754	1939	1939	1939	1939	0
332	20241120	154200	12378754	1939	1939	1939	1939	15
333	20241120	154100	12378754	1939	1939	1939	1939	0
334	20241120	154000	12378754	1939	1939	1939	1939	0
335	20241120	153900	12378754	1939	1939	1939	1939	0
336	20241120	153800	12378754	1939	1939	1939	1939	0
337	20241120	153700	12378754	1939	1939	1939	1939	0
338	20241120	153600	12378754	1939	1939	1939	1939	0
339	20241120	153500	12378754	1939	1939	1939	1939	0
340	20241120	153400	12378754	1939	1939	1939	1939	0
341	20241120	153300	12378754	1939	1939	1939	1939	0
342	20241120	153200	12378754	1939	1939	1939	1939	0
343	20241120	153100	12378754	1939	1939	1939	1939	0
344	20241120	153000	12378754	1939	1939	1939	1939	15
345	20241120	152900	12349669	1940	1940	1940	1940	0
346	20241120	152800	12349669	1940	1940	1940	1940	0
347	20241120	152700	12349669	1940	1940	1940	1940	0
348	20241120	152600	12349669	1940	1940	1940	1940	0
349	20241120	152500	12349669	1940	1940	1940	1940	0
350	20241120	152400	12349669	1940	1940	1940	1940	0
351	20241120	152300	12349669	1940	1940	1940	1940	0
352	20241120	152200	12349669	1940	1940	1940	1940	0
353	20241120	152100	12349669	1940	1940	1940	1940	0
354	20241120	152000	12349669	1940	1940	1940	1940	0
355	20241120	151900	12349669	1940	1940	1940	1940	10
356	20241120	151800	12330269	1948	1948	1948	1948	0
357	20241120	151700	12330269	1948	1948	1948	1948	5
358	20241120	151600	12320529	1951	1951	1951	1951	0
359	20241120	151500	12320529	1951	1951	1951	1951	0
360	20241120	151400	12320529	1951	1951	1951	1951	0
361	20241120	151300	12320529	1951	1951	1951	1951	0
362	20241120	151200	12320529	1951	1951	1951	1951	0
363	20241120	151100	12320529	1951	1951	1951	1951	0
364	20241120	151000	12320529	1951	1951	1951	1951	0
365	20241120	150900	12320529	1951	1951	1951	1951	0
366	20241120	150800	12320529	1951	1951	1951	1951	0
367	20241120	150700	12320529	1951	1951	1951	1951	0
368	20241120	150600	12320529	1951	1951	1951	1951	0
369	20241120	150500	12320529	1951	1951	1951	1951	5
370	20241120	150400	12310774	1951	1951	1951	1951	0
371	20241120	150300	12310774	1951	1951	1951	1951	0
372	20241120	150200	12310774	1951	1951	1951	1951	0
373	20241120	150100	12310774	1951	1951	1951	1951	0
374	20241120	150000	12310774	1951	1951	1951	1951	0
375	20241120	145900	12310774	1951	1951	1951	1951	0
376	20241120	145800	12310774	1951	1951	1951	1951	0
377	20241120	145700	12310774	1951	1951	1951	1951	0
378	20241120	145600	12310774	1951	1951	1951	1951	0
379	20241120	145500	12310774	1951	1951	1951	1951	0
380	20241120	145400	12310774	1951	1951	1951	1951	1
381	20241120	145300	12308823	1935	1935	1935	1935	66
382	20241120	145200	12181113	1935	1935	1935	1935	0
383	20241120	145100	12181113	1935	1935	1935	1935	34
384	20241120	145000	12115323	1950	1950	1950	1950	1
385	20241120	144900	12113373	1951	1951	1951	1951	1
386	20241120	144800	12111422	1864	1869	1869	1864	2370
387	20241120	144700	7690556	1955	1955	1955	1955	0
388	20241120	144600	7690556	1955	1955	1955	1955	0
389	20241120	144500	7690556	1955	1955	1955	1955	0
390	20241120	144400	7690556	1955	1955	1955	1955	5
391	20241120	144300	7680781	1960	1960	1960	1960	0
392	20241120	144200	7680781	1960	1960	1960	1960	0
393	20241120	144100	7680781	1960	1960	1960	1960	0
394	20241120	144000	7680781	1960	1960	1960	1960	0
395	20241120	143900	7680781	1960	1960	1960	1960	0
396	20241120	143800	7680781	1960	1960	1960	1960	0
397	20241120	143700	7680781	1960	1960	1960	1960	10
398	20241120	143600	7661181	1965	1965	1965	1965	0
399	20241120	143500	7661181	1965	1965	1965	1965	0
400	20241120	143400	7661181	1965	1965	1965	1965	0
401	20241120	143300	7661181	1965	1965	1965	1965	0
402	20241120	143200	7661181	1965	1965	1965	1965	0
403	20241120	143100	7661181	1965	1965	1965	1965	0
404	20241120	143000	7661181	1965	1965	1965	1965	0
405	20241120	142900	7661181	1965	1965	1965	1965	0
406	20241120	142800	7661181	1965	1871	1965	1868	928
407	20241120	142700	5927066	1960	1960	1960	1960	0
408	20241120	142600	5927066	1960	1960	1960	1960	0
409	20241120	142500	5927066	1960	1960	1960	1960	0
410	20241120	142400	5927066	1960	1960	1960	1960	0
411	20241120	142300	5927066	1960	1960	1960	1960	1
412	20241120	142200	5925106	1965	1965	1965	1965	0
413	20241120	142100	5925106	1965	1965	1965	1965	1
414	20241120	142000	5923141	1968	1968	1968	1968	0
415	20241120	141900	5923141	1968	1968	1968	1968	0
416	20241120	141800	5923141	1968	1968	1968	1968	0
417	20241120	141700	5923141	1968	1968	1968	1968	0
418	20241120	141600	5923141	1968	1968	1968	1968	0
419	20241120	141500	5923141	1968	1968	1968	1968	0
420	20241120	141400	5923141	1968	1968	1968	1968	0
421	20241120	141300	5923141	1968	1968	1968	1968	0
422	20241120	141200	5923141	1968	1968	1968	1968	0
423	20241120	141100	5923141	1968	1968	1968	1968	0
424	20241120	141000	5923141	1968	1968	1968	1968	0
425	20241120	140900	5923141	1968	1968	1968	1968	0
426	20241120	140800	5923141	1968	1968	1968	1968	0
427	20241120	140700	5923141	1968	1968	1968	1968	0
428	20241120	140600	5923141	1968	1968	1968	1968	0
429	20241120	140500	5923141	1968	1968	1968	1968	0
430	20241120	140400	5923141	1968	1968	1968	1968	0
431	20241120	140300	5923141	1968	1968	1968	1968	0
432	20241120	140200	5923141	1968	1968	1968	1968	0
433	20241120	140100	5923141	1968	1968	1968	1968	0
434	20241120	140000	5923141	1968	1968	1968	1968	0
435	20241120	135900	5923141	1968	1968	1968	1968	0
436	20241120	135800	5923141	1968	1968	1968	1968	0
437	20241120	135700	5923141	1968	1968	1968	1968	0
438	20241120	135600	5923141	1968	1968	1968	1968	0
439	20241120	135500	5923141	1968	1968	1968	1968	0
440	20241120	135400	5923141	1968	1968	1968	1968	0
441	20241120	135300	5923141	1968	1968	1968	1968	0
442	20241120	135200	5923141	1968	1968	1968	1968	0
443	20241120	135100	5923141	1968	1968	1968	1968	0
444	20241120	135000	5923141	1968	1968	1968	1968	0
445	20241120	134900	5923141	1968	1968	1968	1968	0
446	20241120	134800	5923141	1968	1968	1968	1968	0
447	20241120	134700	5923141	1968	1968	1968	1968	0
448	20241120	134600	5923141	1968	1968	1968	1968	0
449	20241120	134500	5923141	1968	1968	1968	1968	0
450	20241120	134400	5923141	1968	1968	1968	1968	0
451	20241120	134300	5923141	1968	1968	1968	1968	0
452	20241120	134200	5923141	1968	1968	1968	1968	0
453	20241120	134100	5923141	1968	1968	1968	1968	0
454	20241120	134000	5923141	1968	1968	1968	1968	0
455	20241120	133900	5923141	1968	1968	1968	1968	0
456	20241120	133800	5923141	1968	1968	1968	1968	0
457	20241120	133700	5923141	1968	1968	1968	1968	0
458	20241120	133600	5923141	1968	1968	1968	1968	0
459	20241120	133500	5923141	1968	1968	1968	1968	0
460	20241120	133400	5923141	1968	1968	1968	1968	0
461	20241120	133300	5923141	1968	1968	1968	1968	0
462	20241120	133200	5923141	1968	1968	1968	1968	0
463	20241120	133100	5923141	1968	1968	1968	1968	0
464	20241120	133000	5923141	1968	1968	1968	1968	0
465	20241120	132900	5923141	1968	1968	1968	1968	0
466	20241120	132800	5923141	1968	1968	1968	1968	0
467	20241120	132700	5923141	1968	1968	1968	1968	0
468	20241120	132600	5923141	1968	1968	1968	1968	0
469	20241120	132500	5923141	1968	1968	1968	1968	0
470	20241120	132400	5923141	1968	1968	1968	1968	0
471	20241120	132300	5923141	1968	1968	1968	1968	0
472	20241120	132200	5923141	1968	1968	1968	1968	0
473	20241120	132100	5923141	1968	1968	1968	1968	0
474	20241120	132000	5923141	1968	1968	1968	1968	0
475	20241120	131900	5923141	1968	1968	1968	1968	0
476	20241120	131800	5923141	1968	1968	1968	1968	0
477	20241120	131700	5923141	1968	1968	1968	1968	0
478	20241120	131600	5923141	1968	1968	1968	1968	0
479	20241120	131500	5923141	1968	1968	1968	1968	0
480	20241120	131400	5923141	1968	1968	1968	1968	0
481	20241120	131300	5923141	1968	1968	1968	1968	0
482	20241120	131200	5923141	1968	1968	1968	1968	0
483	20241120	131100	5923141	1968	1968	1968	1968	0
484	20241120	131000	5923141	1968	1968	1968	1968	0
485	20241120	130900	5923141	1968	1968	1968	1968	0
486	20241120	130800	5923141	1968	1968	1968	1968	0
487	20241120	130700	5923141	1968	1968	1968	1968	0
488	20241120	130600	5923141	1968	1968	1968	1968	0
489	20241120	130500	5923141	1968	1968	1968	1968	0
490	20241120	130400	5923141	1968	1968	1968	1968	0
491	20241120	130300	5923141	1968	1968	1968	1968	0
492	20241120	130200	5923141	1968	1968	1968	1968	0
493	20241120	130100	5923141	1968	1968	1968	1968	0
494	20241120	130000	5923141	1968	1968	1968	1968	2
495	20241120	125900	5919205	1969	1969	1969	1969	0
496	20241120	125800	5919205	1969	1969	1969	1969	0
497	20241120	125700	5919205	1969	1969	1969	1969	0
498	20241120	125600	5919205	1969	1969	1969	1969	0
499	20241120	125500	5919205	1969	1969	1969	1969	0
500	20241120	125400	5919205	1969	1969	1969	1969	0
501	20241120	125300	5919205	1969	1969	1969	1969	0
502	20241120	125200	5919205	1969	1969	1969	1969	0
503	20241120	125100	5919205	1969	1969	1969	1969	0
504	20241120	125000	5919205	1969	1969	1969	1969	0
505	20241120	124900	5919205	1969	1969	1969	1969	0
506	20241120	124800	5919205	1969	1969	1969	1969	0
507	20241120	124700	5919205	1969	1969	1969	1969	0
508	20241120	124600	5919205	1969	1969	1969	1969	0
509	20241120	124500	5919205	1969	1969	1969	1969	0
510	20241120	124400	5919205	1969	1969	1969	1969	0
511	20241120	124300	5919205	1969	1969	1969	1969	0
512	20241120	124200	5919205	1969	1969	1969	1969	0
513	20241120	124100	5919205	1969	1969	1969	1969	0
514	20241120	124000	5919205	1969	1969	1969	1969	0
515	20241120	123900	5919205	1969	1969	1969	1969	0
516	20241120	123800	5919205	1969	1969	1969	1969	0
517	20241120	123700	5919205	1969	1969	1969	1969	0
518	20241120	123600	5919205	1969	1969	1969	1969	0
519	20241120	123500	5919205	1969	1969	1969	1969	0
520	20241120	123400	5919205	1969	1969	1969	1969	0
521	20241120	123300	5919205	1969	1969	1969	1969	0
522	20241120	123200	5919205	1969	1969	1969	1969	0
523	20241120	123100	5919205	1969	1969	1969	1969	0
524	20241120	123000	5919205	1969	1969	1969	1969	0
525	20241120	122900	5919205	1969	1969	1969	1969	0
526	20241120	122800	5919205	1969	1969	1969	1969	0
527	20241120	122700	5919205	1969	1969	1969	1969	0
528	20241120	122600	5919205	1969	1969	1969	1969	0
529	20241120	122500	5919205	1969	1969	1969	1969	0
530	20241120	122400	5919205	1969	1969	1969	1969	0
531	20241120	122300	5919205	1969	1969	1969	1969	0
532	20241120	122200	5919205	1969	1969	1969	1969	0
533	20241120	122100	5919205	1969	1969	1969	1969	0
534	20241120	122000	5919205	1969	1969	1969	1969	0
535	20241120	121900	5919205	1969	1969	1969	1969	0
536	20241120	121800	5919205	1969	1969	1969	1969	0
537	20241120	121700	5919205	1969	1969	1969	1969	0
538	20241120	121600	5919205	1969	1969	1969	1969	0
539	20241120	121500	5919205	1969	1969	1969	1969	0
540	20241120	121400	5919205	1969	1969	1969	1969	0
541	20241120	121300	5919205	1969	1969	1969	1969	0
542	20241120	121200	5919205	1969	1969	1969	1969	0
543	20241120	121100	5919205	1969	1969	1969	1969	0
544	20241120	121000	5919205	1969	1969	1969	1969	0
545	20241120	120900	5919205	1969	1969	1969	1969	0
546	20241120	120800	5919205	1969	1969	1969	1969	0
547	20241120	120700	5919205	1969	1969	1969	1969	0
548	20241120	120600	5919205	1969	1969	1969	1969	0
549	20241120	120500	5919205	1969	1969	1969	1969	0
550	20241120	120400	5919205	1969	1969	1969	1969	0
551	20241120	120300	5919205	1969	1969	1969	1969	0
552	20241120	120200	5919205	1969	1969	1969	1969	0
553	20241120	120100	5919205	1969	1969	1969	1969	0
554	20241120	120000	5919205	1969	1969	1969	1969	0
555	20241120	115900	5919205	1969	1969	1969	1969	0
556	20241120	115800	5919205	1969	1969	1969	1969	0
557	20241120	115700	5919205	1969	1969	1969	1969	0
558	20241120	115600	5919205	1969	1969	1969	1969	0
559	20241120	115500	5919205	1969	1969	1969	1969	0
560	20241120	115400	5919205	1969	1969	1969	1969	0
561	20241120	115300	5919205	1969	1969	1969	1969	0
562	20241120	115200	5919205	1969	1969	1969	1969	0
563	20241120	115100	5919205	1969	1969	1969	1969	0
564	20241120	115000	5919205	1969	1969	1969	1969	0
565	20241120	114900	5919205	1969	1969	1969	1969	0
566	20241120	114800	5919205	1969	1969	1969	1969	0
567	20241120	114700	5919205	1969	1969	1969	1969	0
568	20241120	114600	5919205	1969	1969	1969	1969	0
569	20241120	114500	5919205	1969	1969	1969	1969	0
570	20241120	114400	5919205	1969	1969	1969	1969	0
571	20241120	114300	5919205	1969	1969	1969	1969	0
572	20241120	114200	5919205	1969	1969	1969	1969	0
573	20241120	114100	5919205	1969	1969	1969	1969	0
574	20241120	114000	5919205	1969	1969	1969	1969	0
575	20241120	113900	5919205	1969	1969	1969	1969	0
576	20241120	113800	5919205	1969	1969	1969	1969	0
577	20241120	113700	5919205	1969	1969	1969	1969	0
578	20241120	113600	5919205	1969	1969	1969	1969	0
579	20241120	113500	5919205	1969	1969	1969	1969	0
580	20241120	113400	5919205	1969	1969	1969	1969	0
581	20241120	113300	5919205	1969	1969	1969	1969	0
582	20241120	113200	5919205	1969	1969	1969	1969	0
583	20241120	113100	5919205	1969	1969	1969	1969	0
584	20241120	113000	5919205	1969	1969	1969	1969	0
585	20241120	112900	5919205	1969	1969	1969	1969	0
586	20241120	112800	5919205	1969	1969	1969	1969	0
587	20241120	112700	5919205	1969	1969	1969	1969	4
588	20241120	112600	5911329	1969	1969	1969	1969	0
589	20241120	112500	5911329	1969	1969	1969	1969	0
590	20241120	112400	5911329	1969	1969	1969	1969	0
591	20241120	112300	5911329	1969	1969	1969	1969	0
592	20241120	112200	5911329	1969	1969	1969	1969	0
593	20241120	112100	5911329	1969	1969	1969	1969	0
594	20241120	112000	5911329	1969	1969	1969	1969	1
595	20241120	111900	5909360	1866	1867	1867	1866	100
596	20241120	111800	5722718	1970	1970	1970	1970	0
597	20241120	111700	5722718	1970	1970	1970	1970	0
598	20241120	111600	5722718	1970	1970	1970	1970	0
599	20241120	111500	5722718	1970	1970	1970	1970	0
600	20241120	111400	5722718	1970	1970	1970	1970	0
601	20241120	111300	5722718	1970	1970	1970	1970	0
602	20241120	111200	5722718	1970	1970	1970	1970	0
603	20241120	111100	5722718	1970	1970	1970	1970	0
604	20241120	111000	5722718	1970	1970	1970	1970	0
605	20241120	110900	5722718	1970	1970	1970	1970	0
606	20241120	110800	5722718	1970	1970	1970	1970	0
607	20241120	110700	5722718	1970	1970	1970	1970	0
608	20241120	110600	5722718	1970	1970	1970	1970	0
609	20241120	110500	5722718	1970	1970	1970	1970	0
610	20241120	110400	5722718	1970	1970	1970	1970	0
611	20241120	110300	5722718	1970	1970	1970	1970	0
612	20241120	110200	5722718	1970	1970	1970	1970	0
613	20241120	110100	5722718	1970	1970	1970	1970	0
614	20241120	110000	5722718	1970	1970	1970	1970	0
615	20241120	105900	5722718	1970	1970	1970	1970	0
616	20241120	105800	5722718	1970	1970	1970	1970	0
617	20241120	105700	5722718	1970	1970	1970	1970	0
618	20241120	105600	5722718	1970	1970	1970	1970	0
619	20241120	105500	5722718	1970	1970	1970	1970	0
620	20241120	105400	5722718	1970	1970	1970	1970	0
621	20241120	105300	5722718	1970	1970	1970	1970	0
622	20241120	105200	5722718	1970	1970	1970	1970	0
623	20241120	105100	5722718	1970	1970	1970	1970	0
624	20241120	105000	5722718	1970	1970	1970	1970	0
625	20241120	104900	5722718	1970	1970	1970	1970	0
626	20241120	104800	5722718	1970	1970	1970	1970	0
627	20241120	104700	5722718	1970	1970	1970	1970	0
628	20241120	104600	5722718	1970	1970	1970	1970	0
629	20241120	104500	5722718	1970	1970	1970	1970	0
630	20241120	104400	5722718	1970	1970	1970	1970	0
631	20241120	104300	5722718	1970	1970	1970	1970	0
632	20241120	104200	5722718	1970	1970	1970	1970	0
633	20241120	104100	5722718	1970	1970	1970	1970	0
634	20241120	104000	5722718	1970	1970	1970	1970	0
635	20241120	103900	5722718	1970	1970	1970	1970	75
636	20241120	103800	5574968	1980	1980	1980	1980	0
637	20241120	103700	5574968	1980	1980	1980	1980	0
638	20241120	103600	5574968	1980	1980	1980	1980	0
639	20241120	103500	5574968	1980	1980	1980	1980	0
640	20241120	103400	5574968	1980	1980	1980	1980	217
641	20241120	103300	5145308	1980	1980	1980	1980	0
642	20241120	103200	5145308	1980	1980	1980	1980	0
643	20241120	103100	5145308	1980	1980	1980	1980	0
644	20241120	103000	5145308	1980	1980	1980	1980	0
645	20241120	102900	5145308	1980	1980	1980	1980	0
646	20241120	102800	5145308	1980	1980	1980	1980	0
647	20241120	102700	5145308	1980	1980	1980	1980	0
648	20241120	102600	5145308	1980	1980	1980	1980	1
649	20241120	102500	5143328	1980	1980	1980	1980	0
650	20241120	102400	5143328	1980	1980	1980	1980	0
651	20241120	102300	5143328	1980	1980	1980	1980	0
652	20241120	102200	5143328	1980	1980	1980	1980	0
653	20241120	102100	5143328	1980	1980	1980	1980	0
654	20241120	102000	5143328	1980	1980	1980	1980	0
655	20241120	101900	5143328	1980	1980	1980	1980	0
656	20241120	101800	5143328	1980	1980	1980	1980	0
657	20241120	101700	5143328	1980	1980	1980	1980	0
658	20241120	101600	5143328	1980	1980	1980	1980	0
659	20241120	101500	5143328	1980	1980	1980	1980	0
660	20241120	101400	5143328	1980	1980	1980	1980	0
661	20241120	101300	5143328	1980	1980	1980	1980	0
662	20241120	101200	5143328	1980	1980	1980	1980	0
663	20241120	101100	5143328	1980	1980	1980	1980	0
664	20241120	101000	5143328	1980	1980	1980	1980	0
665	20241120	100900	5143328	1980	1980	1980	1980	0
666	20241120	100800	5143328	1980	1980	1980	1980	0
667	20241120	100700	5143328	1980	1980	1980	1980	0
668	20241120	100600	5143328	1980	1980	1980	1980	0
669	20241120	100500	5143328	1980	1980	1980	1980	0
670	20241120	100400	5143328	1980	1980	1980	1980	0
671	20241120	100300	5143328	1980	1980	1980	1980	0
672	20241120	100200	5143328	1980	1980	1980	1980	0
673	20241120	100100	5143328	1980	1980	1980	1980	0
674	20241120	100000	5143328	1980	1980	1980	1980	20
675	20241120	095900	5103728	1990	1990	1990	1990	0
676	20241120	095800	5103728	1990	1990	1990	1990	0
677	20241120	095700	5103728	1990	1990	1990	1990	0
678	20241120	095600	5103728	1990	1990	1990	1990	0
679	20241120	095500	5103728	1990	1990	1990	1990	0
680	20241120	095400	5103728	1990	1990	1990	1990	3
681	20241120	095300	5097758	1993	1993	1993	1993	0
682	20241120	095200	5097758	1993	1993	1993	1993	0
683	20241120	095100	5097758	1993	1993	1993	1993	0
684	20241120	095000	5097758	1993	1993	1993	1993	0
685	20241120	094900	5097758	1993	1993	1993	1993	4
686	20241120	094800	5089786	1995	1995	1995	1995	0
687	20241120	094700	5089786	1995	1995	1995	1995	0
688	20241120	094600	5089786	1995	1995	1995	1995	0
689	20241120	094500	5089786	1995	1995	1995	1995	0
690	20241120	094400	5089786	1995	1995	1995	1995	0
691	20241120	094300	5089786	1995	1995	1995	1995	0
692	20241120	094200	5089786	1995	1995	1995	1995	0
693	20241120	094100	5089786	1995	1995	1995	1995	0
694	20241120	094000	5089786	1995	1995	1995	1995	0
695	20241120	093900	5089786	1995	1995	1995	1995	0
696	20241120	093800	5089786	1995	1995	1995	1995	0
697	20241120	093700	5089786	1995	1995	1995	1995	0
698	20241120	093600	5089786	1995	1995	1995	1995	0
699	20241120	093500	5089786	1995	1995	1995	1995	0
700	20241120	093400	5089786	1995	1995	1995	1995	0
701	20241120	093300	5089786	1995	1995	1995	1995	0
702	20241120	093200	5089786	1995	1995	1995	1995	1
703	20241120	093100	5087791	1995	1995	1995	1995	0
704	20241120	093000	5087791	1995	1995	1995	1995	0
705	20241120	092900	5087791	1995	1995	1995	1995	0
706	20241120	092800	5087791	1995	1995	1995	1995	0
707	20241120	092700	5087791	1995	1995	1995	1995	0
708	20241120	092600	5087791	1995	1995	1995	1995	0
709	20241120	092500	5087791	1995	1995	1995	1995	0
710	20241120	092400	5087791	1995	1995	1995	1995	0
711	20241120	092300	5087791	1995	1995	1995	1995	0
712	20241120	092200	5087791	1995	1995	1995	1995	47
713	20241120	092100	4994026	1995	1995	1995	1995	900
714	20241120	092000	3198526	1995	1995	1995	1995	0
715	20241120	091900	3198526	1995	1995	1995	1995	354
716	20241120	091800	2492296	1995	1995	1995	1995	709
717	20241120	091700	1077841	1996	1996	1996	1996	0
718	20241120	091600	1077841	1996	1996	1996	1996	0
719	20241120	091500	1077841	1996	1996	1996	1996	0
720	20241120	091400	1077841	1996	1996	1996	1996	0
721	20241120	091300	1077841	1996	1996	1996	1996	0
722	20241120	091200	1077841	1996	1996	1996	1996	0
723	20241120	091100	1077841	1996	1996	1996	1996	0
724	20241120	091000	1077841	1996	1996	1996	1996	0
725	20241120	090900	1077841	1996	1996	1996	1996	0
726	20241120	090800	1077841	1996	1996	1996	1996	0
727	20241120	090700	1077841	1996	1996	1996	1996	0
728	20241120	090600	1077841	1996	1996	1996	1996	0
729	20241120	090500	1077841	1996	1996	1996	1996	0
730	20241120	090400	1077841	1996	1996	1996	1996	0
731	20241120	090300	1077841	1996	1996	1996	1996	0
732	20241120	090200	1077841	1996	1996	1996	1996	539
733	20241120	090100	1997	1997	1997	1997	1997	0
734	20241120	090000	1997	1997	1997	1997	1997	1