KissMeData/433530/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	213000	178240567	1985	1985	1985	1985	26
3	20241121	212900	178240567	1985	1985	1985	1985	0
4	20241121	212800	178240567	1985	1985	1985	1985	0
5	20241121	212700	178240567	1985	1985	1985	1985	0
6	20241121	212600	178240567	1985	1985	1985	1985	0
7	20241121	212500	178240567	1985	1985	1985	1985	0
8	20241121	212400	178240567	1985	1985	1985	1985	0
9	20241121	212300	178240567	1985	1985	1985	1985	0
10	20241121	212200	178240567	1985	1985	1985	1985	0
11	20241121	212100	178240567	1985	1985	1985	1985	0
12	20241121	212000	178240567	1985	1985	1985	1985	0
13	20241121	211900	178240567	1985	1985	1985	1985	0
14	20241121	211800	178240567	1985	1985	1985	1985	0
15	20241121	211700	178240567	1985	1985	1985	1985	0
16	20241121	211600	178240567	1985	1985	1985	1985	0
17	20241121	211500	178240567	1985	1985	1985	1985	0
18	20241121	211400	178240567	1985	1985	1985	1985	0
19	20241121	211300	178240567	1985	1985	1985	1985	0
20	20241121	211200	178240567	1985	1985	1985	1985	0
21	20241121	211100	178240567	1985	1985	1985	1985	0
22	20241121	211000	178240567	1985	1985	1985	1985	0
23	20241121	210900	178240567	1985	1985	1985	1985	0
24	20241121	210800	178240567	1985	1985	1985	1985	0
25	20241121	210700	178240567	1985	1985	1985	1985	0
26	20241121	210600	178240567	1985	1985	1985	1985	0
27	20241121	210500	178240567	1985	1985	1985	1985	0
28	20241121	210400	178240567	1985	1985	1985	1985	0
29	20241121	210300	178240567	1985	1985	1985	1985	0
30	20241121	210200	178240567	1985	1985	1985	1985	0
31	20241121	210100	178240567	1985	1985	1985	1985	0
32	20241121	210000	178240567	1985	1985	1985	1985	26
33	20241121	205900	178240567	1985	1985	1985	1985	0
34	20241121	205800	178240567	1985	1985	1985	1985	0
35	20241121	205700	178240567	1985	1985	1985	1985	0
36	20241121	205600	178240567	1985	1985	1985	1985	0
37	20241121	205500	178240567	1985	1985	1985	1985	0
38	20241121	205400	178240567	1985	1985	1985	1985	0
39	20241121	205300	178240567	1985	1985	1985	1985	0
40	20241121	205200	178240567	1985	1985	1985	1985	0
41	20241121	205100	178240567	1985	1985	1985	1985	0
42	20241121	205000	178240567	1985	1985	1985	1985	0
43	20241121	204900	178240567	1985	1985	1985	1985	0
44	20241121	204800	178240567	1985	1985	1985	1985	0
45	20241121	204700	178240567	1985	1985	1985	1985	0
46	20241121	204600	178240567	1985	1985	1985	1985	0
47	20241121	204500	178240567	1985	1985	1985	1985	0
48	20241121	204400	178240567	1985	1985	1985	1985	0
49	20241121	204300	178240567	1985	1985	1985	1985	0
50	20241121	204200	178240567	1985	1985	1985	1985	0
51	20241121	204100	178240567	1985	1985	1985	1985	0
52	20241121	204000	178240567	1985	1985	1985	1985	0
53	20241121	203900	178240567	1985	1985	1985	1985	0
54	20241121	203800	178240567	1985	1985	1985	1985	0
55	20241121	203700	178240567	1985	1985	1985	1985	0
56	20241121	203600	178240567	1985	1985	1985	1985	0
57	20241121	203500	178240567	1985	1985	1985	1985	0
58	20241121	203400	178240567	1985	1985	1985	1985	0
59	20241121	203300	178240567	1985	1985	1985	1985	0
60	20241121	203200	178240567	1985	1985	1985	1985	0
61	20241121	203100	178240567	1985	1985	1985	1985	0
62	20241121	203000	178240567	1985	1985	1985	1985	26
63	20241121	202900	178240567	1985	1985	1985	1985	0
64	20241121	202800	178240567	1985	1985	1985	1985	0
65	20241121	202700	178240567	1985	1985	1985	1985	0
66	20241121	202600	178240567	1985	1985	1985	1985	0
67	20241121	202500	178240567	1985	1985	1985	1985	0
68	20241121	202400	178240567	1985	1985	1985	1985	0
69	20241121	202300	178240567	1985	1985	1985	1985	0
70	20241121	202200	178240567	1985	1985	1985	1985	0
71	20241121	202100	178240567	1985	1985	1985	1985	0
72	20241121	202000	178240567	1985	1985	1985	1985	0
73	20241121	201900	178240567	1985	1985	1985	1985	0
74	20241121	201800	178240567	1985	1985	1985	1985	0
75	20241121	201700	178240567	1985	1985	1985	1985	0
76	20241121	201600	178240567	1985	1985	1985	1985	0
77	20241121	201500	178240567	1985	1985	1985	1985	0
78	20241121	201400	178240567	1985	1985	1985	1985	0
79	20241121	201300	178240567	1985	1985	1985	1985	0
80	20241121	201200	178240567	1985	1985	1985	1985	0
81	20241121	201100	178240567	1985	1985	1985	1985	0
82	20241121	201000	178240567	1985	1985	1985	1985	0
83	20241121	200900	178240567	1985	1985	1985	1985	0
84	20241121	200800	178240567	1985	1985	1985	1985	0
85	20241121	200700	178240567	1985	1985	1985	1985	0
86	20241121	200600	178240567	1985	1985	1985	1985	0
87	20241121	200500	178240567	1985	1985	1985	1985	0
88	20241121	200400	178240567	1985	1985	1985	1985	0
89	20241121	200300	178240567	1985	1985	1985	1985	0
90	20241121	200200	178240567	1985	1985	1985	1985	0
91	20241121	200100	178240567	1985	1985	1985	1985	0
92	20241121	200000	178240567	1985	1985	1985	1985	26
93	20241121	195900	178240567	1985	1985	1985	1985	0
94	20241121	195800	178240567	1985	1985	1985	1985	0
95	20241121	195700	178240567	1985	1985	1985	1985	0
96	20241121	195600	178240567	1985	1985	1985	1985	0
97	20241121	195500	178240567	1985	1985	1985	1985	0
98	20241121	195400	178240567	1985	1985	1985	1985	0
99	20241121	195300	178240567	1985	1985	1985	1985	0
100	20241121	195200	178240567	1985	1985	1985	1985	0
101	20241121	195100	178240567	1985	1985	1985	1985	0
102	20241121	195000	178240567	1985	1985	1985	1985	0
103	20241121	194900	178240567	1985	1985	1985	1985	0
104	20241121	194800	178240567	1985	1985	1985	1985	0
105	20241121	194700	178240567	1985	1985	1985	1985	0
106	20241121	194600	178240567	1985	1985	1985	1985	0
107	20241121	194500	178240567	1985	1985	1985	1985	0
108	20241121	194400	178240567	1985	1985	1985	1985	0
109	20241121	194300	178240567	1985	1985	1985	1985	0
110	20241121	194200	178240567	1985	1985	1985	1985	0
111	20241121	194100	178240567	1985	1985	1985	1985	0
112	20241121	194000	178240567	1985	1985	1985	1985	0
113	20241121	193900	178240567	1985	1985	1985	1985	0
114	20241121	193800	178240567	1985	1985	1985	1985	0
115	20241121	193700	178240567	1985	1985	1985	1985	0
116	20241121	193600	178240567	1985	1985	1985	1985	0
117	20241121	193500	178240567	1985	1985	1985	1985	0
118	20241121	193400	178240567	1985	1985	1985	1985	0
119	20241121	193300	178240567	1985	1985	1985	1985	0
120	20241121	193200	178240567	1985	1985	1985	1985	0
121	20241121	193100	178240567	1985	1985	1985	1985	0
122	20241121	193000	178240567	1985	1985	1985	1985	26
123	20241121	192900	178240567	1985	1985	1985	1985	0
124	20241121	192800	178240567	1985	1985	1985	1985	0
125	20241121	192700	178240567	1985	1985	1985	1985	0
126	20241121	192600	178240567	1985	1985	1985	1985	0
127	20241121	192500	178240567	1985	1985	1985	1985	0
128	20241121	192400	178240567	1985	1985	1985	1985	0
129	20241121	192300	178240567	1985	1985	1985	1985	0
130	20241121	192200	178240567	1985	1985	1985	1985	0
131	20241121	192100	178240567	1985	1985	1985	1985	0
132	20241121	192000	178240567	1985	1985	1985	1985	0
133	20241121	191900	178240567	1985	1985	1985	1985	0
134	20241121	191800	178240567	1985	1985	1985	1985	0
135	20241121	191700	178240567	1985	1985	1985	1985	0
136	20241121	191600	178240567	1985	1985	1985	1985	0
137	20241121	191500	178240567	1985	1985	1985	1985	0
138	20241121	191400	178240567	1985	1985	1985	1985	0
139	20241121	191300	178240567	1985	1985	1985	1985	0
140	20241121	191200	178240567	1985	1985	1985	1985	0
141	20241121	191100	178240567	1985	1985	1985	1985	0
142	20241121	191000	178240567	1985	1985	1985	1985	0
143	20241121	190900	178240567	1985	1985	1985	1985	0
144	20241121	190800	178240567	1985	1985	1985	1985	0
145	20241121	190700	178240567	1985	1985	1985	1985	0
146	20241121	190600	178240567	1985	1985	1985	1985	0
147	20241121	190500	178240567	1985	1985	1985	1985	0
148	20241121	190400	178240567	1985	1985	1985	1985	0
149	20241121	190300	178240567	1985	1985	1985	1985	0
150	20241121	190200	178240567	1985	1985	1985	1985	0
151	20241121	190100	178240567	1985	1985	1985	1985	0
152	20241121	190000	178240567	1985	1985	1985	1985	26
153	20241121	185900	178240567	1985	1985	1985	1985	0
154	20241121	185800	178240567	1985	1985	1985	1985	0
155	20241121	185700	178240567	1985	1985	1985	1985	0
156	20241121	185600	178240567	1985	1985	1985	1985	0
157	20241121	185500	178240567	1985	1985	1985	1985	0
158	20241121	185400	178240567	1985	1985	1985	1985	0
159	20241121	185300	178240567	1985	1985	1985	1985	0
160	20241121	185200	178240567	1985	1985	1985	1985	0
161	20241121	185100	178240567	1985	1985	1985	1985	0
162	20241121	185000	178240567	1985	1985	1985	1985	0
163	20241121	184900	178240567	1985	1985	1985	1985	0
164	20241121	184800	178240567	1985	1985	1985	1985	0
165	20241121	184700	178240567	1985	1985	1985	1985	0
166	20241121	184600	178240567	1985	1985	1985	1985	0
167	20241121	184500	178240567	1985	1985	1985	1985	0
168	20241121	184400	178240567	1985	1985	1985	1985	0
169	20241121	184300	178240567	1985	1985	1985	1985	0
170	20241121	184200	178240567	1985	1985	1985	1985	0
171	20241121	184100	178240567	1985	1985	1985	1985	0
172	20241121	184000	178240567	1985	1985	1985	1985	0
173	20241121	183900	178240567	1985	1985	1985	1985	0
174	20241121	183800	178240567	1985	1985	1985	1985	0
175	20241121	183700	178240567	1985	1985	1985	1985	0
176	20241121	183600	178240567	1985	1985	1985	1985	0
177	20241121	183500	178240567	1985	1985	1985	1985	0
178	20241121	183400	178240567	1985	1985	1985	1985	0
179	20241121	183300	178240567	1985	1985	1985	1985	0
180	20241121	183200	178240567	1985	1985	1985	1985	0
181	20241121	183100	178240567	1985	1985	1985	1985	0
182	20241121	183000	178240567	1985	1985	1985	1985	26
183	20241121	182900	178240567	1985	1985	1985	1985	0
184	20241121	182800	178240567	1985	1985	1985	1985	0
185	20241121	182700	178240567	1985	1985	1985	1985	0
186	20241121	182600	178240567	1985	1985	1985	1985	0
187	20241121	182500	178240567	1985	1985	1985	1985	0
188	20241121	182400	178240567	1985	1985	1985	1985	0
189	20241121	182300	178240567	1985	1985	1985	1985	0
190	20241121	182200	178240567	1985	1985	1985	1985	0
191	20241121	182100	178240567	1985	1985	1985	1985	0
192	20241121	182000	178240567	1985	1985	1985	1985	0
193	20241121	181900	178240567	1985	1985	1985	1985	0
194	20241121	181800	178240567	1985	1985	1985	1985	0
195	20241121	181700	178240567	1985	1985	1985	1985	0
196	20241121	181600	178240567	1985	1985	1985	1985	0
197	20241121	181500	178240567	1985	1985	1985	1985	0
198	20241121	181400	178240567	1985	1985	1985	1985	0
199	20241121	181300	178240567	1985	1985	1985	1985	0
200	20241121	181200	178240567	1985	1985	1985	1985	0
201	20241121	181100	178240567	1985	1985	1985	1985	0
202	20241121	181000	178240567	1985	1985	1985	1985	0
203	20241121	180900	178240567	1985	1985	1985	1985	0
204	20241121	180800	178240567	1985	1985	1985	1985	0
205	20241121	180700	178240567	1985	1985	1985	1985	0
206	20241121	180600	178240567	1985	1985	1985	1985	0
207	20241121	180500	178240567	1985	1985	1985	1985	0
208	20241121	180400	178240567	1985	1985	1985	1985	0
209	20241121	180300	178240567	1985	1985	1985	1985	0
210	20241121	180200	178240567	1985	1985	1985	1985	0
211	20241121	180100	178240567	1985	1985	1985	1985	0
212	20241121	180000	178240567	1985	1985	1985	1985	26
213	20241121	175900	178240567	1985	1985	1985	1985	0
214	20241121	175800	178240567	1985	1985	1985	1985	0
215	20241121	175700	178240567	1985	1985	1985	1985	0
216	20241121	175600	178240567	1985	1985	1985	1985	0
217	20241121	175500	178240567	1985	1985	1985	1985	0
218	20241121	175400	178240567	1985	1985	1985	1985	0
219	20241121	175300	178240567	1985	1985	1985	1985	0
220	20241121	175200	178240567	1985	1985	1985	1985	0
221	20241121	175100	178240567	1985	1985	1985	1985	0
222	20241121	175000	178240567	1985	1985	1985	1985	0
223	20241121	174900	178240567	1985	1985	1985	1985	0
224	20241121	174800	178240567	1985	1985	1985	1985	0
225	20241121	174700	178240567	1985	1985	1985	1985	0
226	20241121	174600	178240567	1985	1985	1985	1985	0
227	20241121	174500	178240567	1985	1985	1985	1985	0
228	20241121	174400	178240567	1985	1985	1985	1985	0
229	20241121	174300	178240567	1985	1985	1985	1985	0
230	20241121	174200	178240567	1985	1985	1985	1985	0
231	20241121	174100	178240567	1985	1985	1985	1985	0
232	20241121	174000	178240567	1985	1985	1985	1985	0
233	20241121	173900	178240567	1985	1985	1985	1985	0
234	20241121	173800	178240567	1985	1985	1985	1985	0
235	20241121	173700	178240567	1985	1985	1985	1985	0
236	20241121	173600	178240567	1985	1985	1985	1985	0
237	20241121	173500	178240567	1985	1985	1985	1985	0
238	20241121	173400	178240567	1985	1985	1985	1985	0
239	20241121	173300	178240567	1985	1985	1985	1985	0
240	20241121	173200	178240567	1985	1985	1985	1985	0
241	20241121	173100	178240567	1985	1985	1985	1985	0
242	20241121	173000	178240567	1985	1985	1985	1985	26
243	20241121	172900	178240567	1985	1985	1985	1985	0
244	20241121	172800	178240567	1985	1985	1985	1985	0
245	20241121	172700	178240567	1985	1985	1985	1985	0
246	20241121	172600	178240567	1985	1985	1985	1985	0
247	20241121	172500	178240567	1985	1985	1985	1985	0
248	20241121	172400	178240567	1985	1985	1985	1985	0
249	20241121	172300	178240567	1985	1985	1985	1985	0
250	20241121	172200	178240567	1985	1985	1985	1985	0
251	20241121	172100	178240567	1985	1985	1985	1985	0
252	20241121	172000	178240567	1985	1985	1985	1985	0
253	20241121	171900	178240567	1985	1985	1985	1985	0
254	20241121	171800	178240567	1985	1985	1985	1985	0
255	20241121	171700	178240567	1985	1985	1985	1985	0
256	20241121	171600	178240567	1985	1985	1985	1985	0
257	20241121	171500	178240567	1985	1985	1985	1985	0
258	20241121	171400	178240567	1985	1985	1985	1985	0
259	20241121	171300	178240567	1985	1985	1985	1985	0
260	20241121	171200	178240567	1985	1985	1985	1985	0
261	20241121	171100	178240567	1985	1985	1985	1985	0
262	20241121	171000	178240567	1985	1985	1985	1985	0
263	20241121	170900	178240567	1985	1985	1985	1985	0
264	20241121	170800	178240567	1985	1985	1985	1985	0
265	20241121	170700	178240567	1985	1985	1985	1985	0
266	20241121	170600	178240567	1985	1985	1985	1985	0
267	20241121	170500	178240567	1985	1985	1985	1985	0
268	20241121	170400	178240567	1985	1985	1985	1985	0
269	20241121	170300	178240567	1985	1985	1985	1985	0
270	20241121	170200	178240567	1985	1985	1985	1985	0
271	20241121	170100	178240567	1985	1985	1985	1985	0
272	20241121	170000	178240567	1985	1985	1985	1985	26
273	20241121	165900	178240567	1985	1985	1985	1985	0
274	20241121	165800	178240567	1985	1985	1985	1985	0
275	20241121	165700	178240567	1985	1985	1985	1985	0
276	20241121	165600	178240567	1985	1985	1985	1985	0
277	20241121	165500	178240567	1985	1985	1985	1985	0
278	20241121	165400	178240567	1985	1985	1985	1985	0
279	20241121	165300	178240567	1985	1985	1985	1985	0
280	20241121	165200	178240567	1985	1985	1985	1985	0
281	20241121	165100	178240567	1985	1985	1985	1985	0
282	20241121	165000	178240567	1985	1985	1985	1985	0
283	20241121	164900	178240567	1985	1985	1985	1985	0
284	20241121	164800	178240567	1985	1985	1985	1985	0
285	20241121	164700	178240567	1985	1985	1985	1985	0
286	20241121	164600	178240567	1985	1985	1985	1985	0
287	20241121	164500	178240567	1985	1985	1985	1985	0
288	20241121	164400	178240567	1985	1985	1985	1985	0
289	20241121	164300	178240567	1985	1985	1985	1985	0
290	20241121	164200	178240567	1985	1985	1985	1985	0
291	20241121	164100	178240567	1985	1985	1985	1985	0
292	20241121	164000	178240567	1985	1985	1985	1985	0
293	20241121	163900	178240567	1985	1985	1985	1985	0
294	20241121	163800	178240567	1985	1985	1985	1985	0
295	20241121	163700	178240567	1985	1985	1985	1985	0
296	20241121	163600	178240567	1985	1985	1985	1985	0
297	20241121	163500	178240567	1985	1985	1985	1985	0
298	20241121	163400	178240567	1985	1985	1985	1985	0
299	20241121	163300	178240567	1985	1985	1985	1985	0
300	20241121	163200	178240567	1985	1985	1985	1985	0
301	20241121	163100	178240567	1985	1985	1985	1985	0
302	20241121	163000	178240567	1985	1985	1985	1985	26
303	20241121	162900	178240567	1985	1985	1985	1985	0
304	20241121	162800	178240567	1985	1985	1985	1985	0
305	20241121	162700	178240567	1985	1985	1985	1985	0
306	20241121	162600	178240567	1985	1985	1985	1985	0
307	20241121	162500	178240567	1985	1985	1985	1985	0
308	20241121	162400	178240567	1985	1985	1985	1985	0
309	20241121	162300	178240567	1985	1985	1985	1985	0
310	20241121	162200	178240567	1985	1985	1985	1985	0
311	20241121	162100	178240567	1985	1985	1985	1985	0
312	20241121	162000	178240567	1985	1985	1985	1985	0
313	20241121	161900	178240567	1985	1985	1985	1985	0
314	20241121	161800	178240567	1985	1985	1985	1985	0
315	20241121	161700	178240567	1985	1985	1985	1985	0
316	20241121	161600	178240567	1985	1985	1985	1985	0
317	20241121	161500	178240567	1985	1985	1985	1985	0
318	20241121	161400	178240567	1985	1985	1985	1985	0
319	20241121	161300	178240567	1985	1985	1985	1985	0
320	20241121	161200	178240567	1985	1985	1985	1985	0
321	20241121	161100	178240567	1985	1985	1985	1985	0
322	20241121	161000	178240567	1985	1985	1985	1985	0
323	20241121	160900	178240567	1985	1985	1985	1985	0
324	20241121	160800	178240567	1985	1985	1985	1985	0
325	20241121	160700	178240567	1985	1985	1985	1985	0
326	20241121	160600	178240567	1985	1985	1985	1985	0
327	20241121	160500	178240567	1985	1985	1985	1985	0
328	20241121	160400	178240567	1985	1985	1985	1985	0
329	20241121	160300	178240567	1985	1985	1985	1985	0
330	20241121	160200	178240567	1985	1985	1985	1985	0
331	20241121	160100	178240567	1985	1985	1985	1985	0
332	20241121	160000	178240567	1985	1985	1985	1985	26
333	20241121	155900	178240567	1985	1985	1985	1985	0
334	20241121	155800	178240567	1985	1985	1985	1985	0
335	20241121	155700	178240567	1985	1985	1985	1985	0
336	20241121	155600	178240567	1985	1985	1985	1985	0
337	20241121	155500	178240567	1985	1985	1985	1985	0
338	20241121	155400	178240567	1985	1985	1985	1985	0
339	20241121	155300	178240567	1985	1985	1985	1985	0
340	20241121	155200	178240567	1985	1985	1985	1985	0
341	20241121	155100	178240567	1985	1985	1985	1985	0
342	20241121	155000	178240567	1985	1985	1985	1985	0
343	20241121	154900	178240567	1985	1985	1985	1985	0
344	20241121	154800	178240567	1985	1985	1985	1985	0
345	20241121	154700	178240567	1985	1985	1985	1985	0
346	20241121	154600	178240567	1985	1985	1985	1985	0
347	20241121	154500	178240567	1985	1985	1985	1985	0
348	20241121	154400	178240567	1985	1985	1985	1985	0
349	20241121	154300	178240567	1985	1985	1985	1985	0
350	20241121	154200	178240567	1985	1985	1985	1985	0
351	20241121	154100	178240567	1985	1985	1985	1985	0
352	20241121	154000	178240567	1985	1985	1985	1985	0
353	20241121	153900	178240567	1985	1985	1985	1985	0
354	20241121	153800	178240567	1985	1985	1985	1985	0
355	20241121	153700	178240567	1985	1985	1985	1985	0
356	20241121	153600	178240567	1985	1985	1985	1985	0
357	20241121	153500	178240567	1985	1985	1985	1985	0
358	20241121	153400	178240567	1985	1985	1985	1985	0
359	20241121	153300	178240567	1985	1985	1985	1985	0
360	20241121	153200	178240567	1985	1985	1985	1985	0
361	20241121	153100	178240567	1985	1985	1985	1985	0
362	20241121	153000	178240567	1985	1985	1985	1985	52
363	20241121	152900	178188957	1984	1984	1984	1984	0
364	20241121	152800	178188957	1984	1984	1984	1984	0
365	20241121	152700	178188957	1984	1984	1984	1984	0
366	20241121	152600	178188957	1984	1984	1984	1984	0
367	20241121	152500	178188957	1984	1984	1984	1984	0
368	20241121	152400	178188957	1984	1984	1984	1984	0
369	20241121	152300	178188957	1984	1984	1984	1984	0
370	20241121	152200	178188957	1984	1984	1984	1984	0
371	20241121	152100	178188957	1984	1984	1984	1984	0
372	20241121	152000	178188957	1984	1984	1984	1984	0
373	20241121	151900	178188957	1984	1979	1984	1979	5403
374	20241121	151800	167483510	1984	1984	1984	1984	0
375	20241121	151700	167483510	1984	1984	1984	1984	0
376	20241121	151600	167483510	1984	1984	1984	1984	0
377	20241121	151500	167483510	1984	1984	1984	1984	0
378	20241121	151400	167483510	1984	1984	1984	1984	0
379	20241121	151300	167483510	1984	1984	1984	1984	0
380	20241121	151200	167483510	1984	1984	1984	1984	0
381	20241121	151100	167483510	1984	1984	1984	1984	0
382	20241121	151000	167483510	1984	1984	1984	1984	0
383	20241121	150900	167483510	1984	1984	1984	1984	0
384	20241121	150800	167483510	1984	1984	1984	1984	0
385	20241121	150700	167483510	1984	1980	1984	1980	1360
386	20241121	150600	164787274	1984	1984	1984	1984	0
387	20241121	150500	164787274	1984	1984	1984	1984	0
388	20241121	150400	164787274	1984	1984	1984	1984	0
389	20241121	150300	164787274	1984	1984	1984	1984	0
390	20241121	150200	164787274	1984	1984	1984	1984	0
391	20241121	150100	164787274	1984	1984	1984	1984	0
392	20241121	150000	164787274	1984	1984	1984	1984	0
393	20241121	145900	164787274	1984	1984	1984	1984	0
394	20241121	145800	164787274	1984	1984	1984	1984	0
395	20241121	145700	164787274	1984	1984	1984	1984	0
396	20241121	145600	164787274	1984	1984	1984	1984	0
397	20241121	145500	164787274	1984	1984	1984	1984	0
398	20241121	145400	164787274	1984	1984	1984	1984	41
399	20241121	145300	164705930	1979	1979	1979	1979	1
400	20241121	145200	164703951	1984	1984	1984	1984	0
401	20241121	145100	164703951	1984	1984	1984	1984	0
402	20241121	145000	164703951	1984	1984	1984	1984	0
403	20241121	144900	164703951	1984	1984	1984	1984	0
404	20241121	144800	164703951	1984	1984	1984	1984	0
405	20241121	144700	164703951	1984	1984	1984	1984	0
406	20241121	144600	164703951	1984	1984	1984	1984	0
407	20241121	144500	164703951	1984	1984	1984	1984	0
408	20241121	144400	164703951	1984	1984	1984	1984	0
409	20241121	144300	164703951	1984	1984	1984	1984	0
410	20241121	144200	164703951	1984	1984	1984	1984	0
411	20241121	144100	164703951	1984	1984	1984	1984	4
412	20241121	144000	164696015	1984	1984	1984	1984	0
413	20241121	143900	164696015	1984	1984	1984	1984	0
414	20241121	143800	164696015	1984	1984	1984	1984	0
415	20241121	143700	164696015	1984	1984	1984	1984	0
416	20241121	143600	164696015	1984	1984	1984	1984	0
417	20241121	143500	164696015	1984	1984	1984	1984	149
418	20241121	143400	164400399	1984	1984	1984	1984	0
419	20241121	143300	164400399	1984	1984	1984	1984	0
420	20241121	143200	164400399	1984	1984	1984	1984	0
421	20241121	143100	164400399	1984	1984	1984	1984	0
422	20241121	143000	164400399	1984	1984	1984	1984	0
423	20241121	142900	164400399	1984	1984	1984	1984	0
424	20241121	142800	164400399	1984	1984	1984	1984	0
425	20241121	142700	164400399	1984	1984	1984	1984	0
426	20241121	142600	164400399	1984	1984	1984	1984	0
427	20241121	142500	164400399	1984	1984	1984	1984	0
428	20241121	142400	164400399	1984	1984	1984	1984	0
429	20241121	142300	164400399	1984	1984	1984	1984	0
430	20241121	142200	164400399	1984	1984	1984	1984	1
431	20241121	142100	164398415	1976	1976	1976	1976	0
432	20241121	142000	164398415	1976	1976	1976	1976	0
433	20241121	141900	164398415	1976	1976	1976	1976	0
434	20241121	141800	164398415	1976	1977	1977	1976	500
435	20241121	141700	163410299	1984	1984	1984	1984	4
436	20241121	141600	163402363	1984	1984	1984	1984	0
437	20241121	141500	163402363	1984	1984	1984	1984	0
438	20241121	141400	163402363	1984	1984	1984	1984	0
439	20241121	141300	163402363	1984	1984	1984	1984	0
440	20241121	141200	163402363	1984	1984	1984	1984	0
441	20241121	141100	163402363	1984	1984	1984	1984	0
442	20241121	141000	163402363	1984	1984	1984	1984	0
443	20241121	140900	163402363	1984	1984	1984	1984	0
444	20241121	140800	163402363	1984	1984	1984	1984	0
445	20241121	140700	163402363	1984	1984	1984	1984	0
446	20241121	140600	163402363	1984	1984	1984	1984	63
447	20241121	140500	163277371	1984	1984	1984	1984	0
448	20241121	140400	163277371	1984	1984	1984	1984	0
449	20241121	140300	163277371	1984	1984	1984	1984	0
450	20241121	140200	163277371	1984	1984	1984	1984	0
451	20241121	140100	163277371	1984	1984	1984	1984	1
452	20241121	140000	163275387	1976	1976	1976	1976	0
453	20241121	135900	163275387	1976	1976	1976	1976	0
454	20241121	135800	163275387	1976	1976	1976	1976	0
455	20241121	135700	163275387	1976	1976	1976	1976	10
456	20241121	135600	163255627	1984	1984	1984	1984	0
457	20241121	135500	163255627	1984	1984	1984	1984	1
458	20241121	135400	163253643	1973	1974	1974	1973	500
459	20241121	135300	162266995	1991	1991	1991	1991	0
460	20241121	135200	162266995	1991	1991	1991	1991	0
461	20241121	135100	162266995	1991	1991	1991	1991	0
462	20241121	135000	162266995	1991	1991	1991	1991	0
463	20241121	134900	162266995	1991	1991	1991	1991	0
464	20241121	134800	162266995	1991	1991	1991	1991	0
465	20241121	134700	162266995	1991	1991	1991	1991	0
466	20241121	134600	162266995	1991	1991	1991	1991	0
467	20241121	134500	162266995	1991	1991	1991	1991	0
468	20241121	134400	162266995	1991	1991	1991	1991	0
469	20241121	134300	162266995	1991	1991	1991	1991	0
470	20241121	134200	162266995	1991	1991	1991	1991	0
471	20241121	134100	162266995	1991	1991	1991	1991	0
472	20241121	134000	162266995	1991	1991	1991	1991	0
473	20241121	133900	162266995	1991	1991	1991	1991	0
474	20241121	133800	162266995	1991	1991	1991	1991	0
475	20241121	133700	162266995	1991	1991	1991	1991	0
476	20241121	133600	162266995	1991	1991	1991	1991	1
477	20241121	133500	162265004	1990	1972	1990	1972	15
478	20241121	133400	162235244	1991	1991	1991	1991	0
479	20241121	133300	162235244	1991	1991	1991	1991	0
480	20241121	133200	162235244	1991	1991	1991	1991	0
481	20241121	133100	162235244	1991	1991	1991	1991	0
482	20241121	133000	162235244	1991	1991	1991	1991	0
483	20241121	132900	162235244	1991	1991	1991	1991	0
484	20241121	132800	162235244	1991	1991	1991	1991	0
485	20241121	132700	162235244	1991	1991	1991	1991	0
486	20241121	132600	162235244	1991	1991	1991	1991	0
487	20241121	132500	162235244	1991	1991	1991	1991	0
488	20241121	132400	162235244	1991	1991	1991	1991	0
489	20241121	132300	162235244	1991	1991	1991	1991	0
490	20241121	132200	162235244	1991	1991	1991	1991	0
491	20241121	132100	162235244	1991	1991	1991	1991	0
492	20241121	132000	162235244	1991	1990	1991	1990	500
493	20241121	131900	161240086	1991	1991	1991	1991	0
494	20241121	131800	161240086	1991	1991	1991	1991	0
495	20241121	131700	161240086	1991	1991	1991	1991	0
496	20241121	131600	161240086	1991	1991	1991	1991	0
497	20241121	131500	161240086	1991	1991	1991	1991	0
498	20241121	131400	161240086	1991	1990	1991	1990	250
499	20241121	131300	160742585	1990	1968	1990	1968	4141
500	20241121	131200	152590075	1968	1966	1968	1966	1900
501	20241121	131100	148851575	1945	1945	1945	1945	0
502	20241121	131000	148851575	1945	1945	1945	1945	0
503	20241121	130900	148851575	1945	1940	1945	1940	31
504	20241121	130800	148791430	1930	1930	1930	1930	0
505	20241121	130700	148791430	1930	1930	1930	1930	0
506	20241121	130600	148791430	1930	1929	1930	1929	530
507	20241121	130500	147769030	1924	1924	1924	1924	0
508	20241121	130400	147769030	1924	1924	1924	1924	0
509	20241121	130300	147769030	1924	1923	1924	1923	543
510	20241121	130200	146724341	1923	1923	1923	1923	1
511	20241121	130100	146722418	1921	1921	1921	1921	0
512	20241121	130000	146722418	1921	1921	1921	1921	0
513	20241121	125900	146722418	1921	1921	1921	1921	0
514	20241121	125800	146722418	1921	1921	1921	1921	0
515	20241121	125700	146722418	1921	1921	1921	1921	0
516	20241121	125600	146722418	1921	1921	1921	1921	0
517	20241121	125500	146722418	1921	1921	1921	1921	1
518	20241121	125400	146720497	1923	1923	1923	1923	100
519	20241121	125300	146528197	1923	1923	1923	1923	0
520	20241121	125200	146528197	1923	1923	1923	1923	0
521	20241121	125100	146528197	1923	1923	1923	1923	155
522	20241121	125000	146230132	1923	1923	1923	1923	200
523	20241121	124900	145845532	1923	1923	1923	1923	0
524	20241121	124800	145845532	1923	1923	1923	1923	0
525	20241121	124700	145845532	1923	1923	1923	1923	0
526	20241121	124600	145845532	1923	1922	1923	1922	3
527	20241121	124500	145839765	1922	1922	1922	1922	78
528	20241121	124400	145689849	1922	1922	1922	1922	1
529	20241121	124300	145687927	1916	1916	1916	1916	0
530	20241121	124200	145687927	1916	1916	1916	1916	0
531	20241121	124100	145687927	1916	1917	1917	1916	1001
532	20241121	124000	143770008	1917	1917	1917	1917	0
533	20241121	123900	143770008	1917	1917	1917	1917	0
534	20241121	123800	143770008	1917	1917	1917	1917	0
535	20241121	123700	143770008	1917	1917	1917	1917	0
536	20241121	123600	143770008	1917	1917	1917	1917	0
537	20241121	123500	143770008	1917	1917	1917	1917	0
538	20241121	123400	143770008	1917	1917	1917	1917	73
539	20241121	123300	143630067	1922	1922	1922	1922	0
540	20241121	123200	143630067	1922	1922	1922	1922	0
541	20241121	123100	143630067	1922	1922	1922	1922	0
542	20241121	123000	143630067	1922	1922	1922	1922	0
543	20241121	122900	143630067	1922	1922	1922	1922	0
544	20241121	122800	143630067	1922	1922	1922	1922	0
545	20241121	122700	143630067	1922	1922	1922	1922	0
546	20241121	122600	143630067	1922	1922	1922	1922	0
547	20241121	122500	143630067	1922	1922	1922	1922	0
548	20241121	122400	143630067	1922	1922	1922	1922	0
549	20241121	122300	143630067	1922	1922	1922	1922	0
550	20241121	122200	143630067	1922	1922	1922	1922	0
551	20241121	122100	143630067	1922	1922	1922	1922	0
552	20241121	122000	143630067	1922	1922	1922	1922	0
553	20241121	121900	143630067	1922	1922	1922	1922	0
554	20241121	121800	143630067	1922	1922	1922	1922	0
555	20241121	121700	143630067	1922	1922	1922	1922	0
556	20241121	121600	143630067	1922	1922	1922	1922	0
557	20241121	121500	143630067	1922	1922	1922	1922	0
558	20241121	121400	143630067	1922	1922	1922	1922	0
559	20241121	121300	143630067	1922	1922	1922	1922	0
560	20241121	121200	143630067	1922	1922	1922	1922	0
561	20241121	121100	143630067	1922	1922	1922	1922	0
562	20241121	121000	143630067	1922	1922	1922	1922	0
563	20241121	120900	143630067	1922	1922	1922	1922	0
564	20241121	120800	143630067	1922	1922	1922	1922	0
565	20241121	120700	143630067	1922	1922	1922	1922	0
566	20241121	120600	143630067	1922	1922	1922	1922	0
567	20241121	120500	143630067	1922	1922	1922	1922	0
568	20241121	120400	143630067	1922	1922	1922	1922	0
569	20241121	120300	143630067	1922	1922	1922	1922	0
570	20241121	120200	143630067	1922	1922	1922	1922	0
571	20241121	120100	143630067	1922	1922	1922	1922	0
572	20241121	120000	143630067	1922	1922	1922	1922	0
573	20241121	115900	143630067	1922	1922	1922	1922	0
574	20241121	115800	143630067	1922	1922	1922	1922	0
575	20241121	115700	143630067	1922	1922	1922	1922	0
576	20241121	115600	143630067	1922	1922	1922	1922	0
577	20241121	115500	143630067	1922	1922	1922	1922	0
578	20241121	115400	143630067	1922	1922	1922	1922	0
579	20241121	115300	143630067	1922	1922	1922	1922	0
580	20241121	115200	143630067	1922	1922	1922	1922	0
581	20241121	115100	143630067	1922	1922	1922	1922	0
582	20241121	115000	143630067	1922	1922	1922	1922	0
583	20241121	114900	143630067	1922	1922	1922	1922	0
584	20241121	114800	143630067	1922	1922	1922	1922	0
585	20241121	114700	143630067	1922	1922	1922	1922	0
586	20241121	114600	143630067	1922	1922	1922	1922	0
587	20241121	114500	143630067	1922	1922	1922	1922	0
588	20241121	114400	143630067	1922	1922	1922	1922	0
589	20241121	114300	143630067	1922	1922	1922	1922	0
590	20241121	114200	143630067	1922	1922	1922	1922	0
591	20241121	114100	143630067	1922	1922	1922	1922	0
592	20241121	114000	143630067	1922	1922	1922	1922	0
593	20241121	113900	143630067	1922	1922	1922	1922	0
594	20241121	113800	143630067	1922	1922	1922	1922	0
595	20241121	113700	143630067	1922	1922	1922	1922	0
596	20241121	113600	143630067	1922	1922	1922	1922	200
597	20241121	113500	143245667	1922	1922	1922	1922	0
598	20241121	113400	143245667	1922	1922	1922	1922	0
599	20241121	113300	143245667	1922	1922	1922	1922	0
600	20241121	113200	143245667	1922	1922	1922	1922	0
601	20241121	113100	143245667	1922	1922	1922	1922	0
602	20241121	113000	143245667	1922	1922	1922	1922	200
603	20241121	112900	142861267	1922	1922	1922	1922	0
604	20241121	112800	142861267	1922	1922	1922	1922	0
605	20241121	112700	142861267	1922	1922	1922	1922	0
606	20241121	112600	142861267	1922	1922	1922	1922	0
607	20241121	112500	142861267	1922	1922	1922	1922	0
608	20241121	112400	142861267	1922	1922	1922	1922	1
609	20241121	112300	142859345	1912	1920	1922	1912	1274
610	20241121	112200	140414436	1920	1920	1920	1920	0
611	20241121	112100	140414436	1920	1920	1920	1920	0
612	20241121	112000	140414436	1920	1920	1920	1920	0
613	20241121	111900	140414436	1920	1920	1920	1920	0
614	20241121	111800	140414436	1920	1920	1920	1920	0
615	20241121	111700	140414436	1920	1920	1920	1920	0
616	20241121	111600	140414436	1920	1920	1920	1920	0
617	20241121	111500	140414436	1920	1920	1920	1920	2156
618	20241121	111400	136274916	1920	1920	1920	1920	0
619	20241121	111300	136274916	1920	1920	1920	1920	0
620	20241121	111200	136274916	1920	1920	1920	1920	0
621	20241121	111100	136274916	1920	1920	1920	1920	0
622	20241121	111000	136274916	1920	1920	1920	1920	0
623	20241121	110900	136274916	1920	1920	1920	1920	1
624	20241121	110800	136272996	1910	1910	1910	1910	0
625	20241121	110700	136272996	1910	1910	1910	1910	48
626	20241121	110600	136181316	1910	1907	1910	1907	3551
627	20241121	110500	129400501	1907	1907	1907	1907	0
628	20241121	110400	129400501	1907	1907	1907	1907	0
629	20241121	110300	129400501	1907	1907	1907	1907	0
630	20241121	110200	129400501	1907	1907	1907	1907	0
631	20241121	110100	129400501	1907	1907	1907	1907	0
632	20241121	110000	129400501	1907	1907	1907	1907	0
633	20241121	105900	129400501	1907	1907	1907	1907	0
634	20241121	105800	129400501	1907	1907	1907	1907	0
635	20241121	105700	129400501	1907	1907	1907	1907	0
636	20241121	105600	129400501	1907	1907	1907	1907	0
637	20241121	105500	129400501	1907	1907	1907	1907	0
638	20241121	105400	129400501	1907	1907	1907	1907	0
639	20241121	105300	129400501	1907	1907	1907	1907	10
640	20241121	105200	129381431	1907	1907	1907	1907	0
641	20241121	105100	129381431	1907	1907	1907	1907	0
642	20241121	105000	129381431	1907	1907	1907	1907	0
643	20241121	104900	129381431	1907	1907	1907	1907	0
644	20241121	104800	129381431	1907	1907	1907	1907	0
645	20241121	104700	129381431	1907	1907	1907	1907	0
646	20241121	104600	129381431	1907	1907	1907	1907	0
647	20241121	104500	129381431	1907	1907	1907	1907	0
648	20241121	104400	129381431	1907	1907	1907	1907	0
649	20241121	104300	129381431	1907	1907	1907	1907	0
650	20241121	104200	129381431	1907	1907	1907	1907	0
651	20241121	104100	129381431	1907	1907	1907	1907	0
652	20241121	104000	129381431	1907	1907	1907	1907	0
653	20241121	103900	129381431	1907	1907	1907	1907	0
654	20241121	103800	129381431	1907	1907	1907	1907	1
655	20241121	103700	129379524	1907	1907	1907	1907	0
656	20241121	103600	129379524	1907	1907	1907	1907	0
657	20241121	103500	129379524	1907	1907	1907	1907	0
658	20241121	103400	129379524	1907	1903	1907	1903	4671
659	20241121	103300	120481840	1903	1901	1903	1901	2241
660	20241121	103200	116217686	1901	1901	1901	1901	0
661	20241121	103100	116217686	1901	1901	1901	1901	1
662	20241121	103000	116215785	1884	1899	1899	1884	150
663	20241121	102900	115931940	1899	1900	1900	1899	4433
664	20241121	102800	107509822	1904	1904	1904	1904	0
665	20241121	102700	107509822	1904	1904	1904	1904	10
666	20241121	102600	107490782	1904	1904	1904	1904	0
667	20241121	102500	107490782	1904	1904	1904	1904	0
668	20241121	102400	107490782	1904	1904	1904	1904	0
669	20241121	102300	107490782	1904	1904	1904	1904	0
670	20241121	102200	107490782	1904	1904	1904	1904	0
671	20241121	102100	107490782	1904	1904	1904	1904	10
672	20241121	102000	107471742	1901	1905	1905	1901	1070
673	20241121	101900	105437392	1905	1905	1905	1905	55
674	20241121	101800	105332617	1906	1906	1906	1906	0
675	20241121	101700	105332617	1906	1906	1906	1906	1
676	20241121	101600	105330711	1899	1900	1900	1899	500
677	20241121	101500	104381104	1899	1899	1899	1899	0
678	20241121	101400	104381104	1899	1899	1899	1899	0
679	20241121	101300	104381104	1899	1899	1899	1899	0
680	20241121	101200	104381104	1899	1899	1899	1899	0
681	20241121	101100	104381104	1899	1899	1899	1899	0
682	20241121	101000	104381104	1899	1899	1899	1899	0
683	20241121	100900	104381104	1899	1899	1899	1899	0
684	20241121	100800	104381104	1899	1899	1899	1899	0
685	20241121	100700	104381104	1899	1899	1899	1899	18
686	20241121	100600	104346922	1899	1899	1899	1899	0
687	20241121	100500	104346922	1899	1899	1899	1899	0
688	20241121	100400	104346922	1899	1899	1899	1899	0
689	20241121	100300	104346922	1899	1899	1899	1899	0
690	20241121	100200	104346922	1899	1900	1900	1899	30
691	20241121	100100	104289932	1907	1907	1907	1907	0
692	20241121	100000	104289932	1907	1907	1907	1907	0
693	20241121	095900	104289932	1907	1903	1907	1903	1569
694	20241121	095800	101302677	1904	1905	1905	1880	5131
695	20241121	095700	91638267	1900	1900	1905	1900	4139
696	20241121	095600	83754217	1905	1905	1905	1905	100
697	20241121	095500	83563717	1905	1904	1905	1904	5400
698	20241121	095400	73277276	1904	1904	1904	1904	0
699	20241121	095300	73277276	1904	1904	1904	1904	1
700	20241121	095200	73275372	1902	1900	1902	1900	101
701	20241121	095100	73083470	1899	1899	1899	1899	102
702	20241121	095000	72889772	1900	1900	1900	1900	0
703	20241121	094900	72889772	1900	1900	1900	1900	0
704	20241121	094800	72889772	1900	1900	1900	1900	4
705	20241121	094700	72882172	1900	1900	1901	1900	1535
706	20241121	094600	69965662	1900	1900	1900	1900	39
707	20241121	094500	69891562	1900	1900	1900	1900	0
708	20241121	094400	69891562	1900	1900	1900	1900	0
709	20241121	094300	69891562	1900	1900	1900	1900	0
710	20241121	094200	69891562	1900	1900	1900	1900	0
711	20241121	094100	69891562	1900	1900	1900	1900	30
712	20241121	094000	69834562	1902	1902	1902	1902	0
713	20241121	093900	69834562	1902	1902	1902	1902	0
714	20241121	093800	69834562	1902	1902	1902	1902	0
715	20241121	093700	69834562	1902	1902	1902	1902	0
716	20241121	093600	69834562	1902	1902	1902	1902	0
717	20241121	093500	69834562	1902	1902	1902	1902	0
718	20241121	093400	69834562	1902	1902	1902	1902	30
719	20241121	093300	69777502	1902	1902	1902	1902	1
720	20241121	093200	69775600	1886	1886	1886	1886	0
721	20241121	093100	69775600	1886	1886	1886	1886	104
722	20241121	093000	69579456	1881	1881	1881	1881	0
723	20241121	092900	69579456	1881	1881	1881	1881	801
724	20241121	092800	68072775	1886	1886	1886	1886	10
725	20241121	092700	68053915	1886	1886	1886	1886	0
726	20241121	092600	68053915	1886	1896	1896	1886	5972
727	20241121	092500	56757978	1900	1900	1900	1900	0
728	20241121	092400	56757978	1900	1900	1900	1900	0
729	20241121	092300	56757978	1900	1900	1900	1900	0
730	20241121	092200	56757978	1900	1900	1900	1900	0
731	20241121	092100	56757978	1900	1900	1900	1900	8917
732	20241121	092000	39815678	1901	1901	1901	1901	0
733	20241121	091900	39815678	1901	1901	1901	1901	0
734	20241121	091800	39815678	1901	1901	1901	1901	10
735	20241121	091700	39796668	1900	1900	1900	1900	0
736	20241121	091600	39796668	1900	1905	1905	1900	1078
737	20241121	091500	37743578	1905	1905	1905	1905	10
738	20241121	091400	37724528	1905	1905	1905	1905	0
739	20241121	091300	37724528	1905	1905	1905	1905	8925
740	20241121	091200	20722403	1905	1905	1905	1905	7102
741	20241121	091100	7193093	1901	1901	1901	1901	0
742	20241121	091000	7193093	1901	1893	1901	1893	6
743	20241121	090900	7181727	1901	1901	1901	1901	0
744	20241121	090800	7181727	1901	1899	1901	1899	334
745	20241121	090700	6546923	1894	1883	1894	1879	1802
746	20241121	090600	3145827	1905	1905	1905	1905	0
747	20241121	090500	3145827	1905	1905	1905	1905	0
748	20241121	090400	3145827	1905	1905	1905	1905	0
749	20241121	090300	3145827	1905	1905	1905	1905	0
750	20241121	090200	3145827	1905	1906	1906	1905	725
751	20241121	090100	1764692	1905	1905	1905	1905	0
752	20241121	090000	1764692	1905	1910	1910	1905	926