KissMeData/122690/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	201300	55003770	1949	1949	1949	1949	112
3	20241122	201200	55003770	1949	1949	1949	1949	0
4	20241122	201100	55003770	1949	1949	1949	1949	0
5	20241122	201000	55003770	1949	1949	1949	1949	0
6	20241122	200900	55003770	1949	1949	1949	1949	0
7	20241122	200800	55003770	1949	1949	1949	1949	0
8	20241122	200700	55003770	1949	1949	1949	1949	0
9	20241122	200600	55003770	1949	1949	1949	1949	0
10	20241122	200500	55003770	1949	1949	1949	1949	0
11	20241122	200400	55003770	1949	1949	1949	1949	0
12	20241122	200300	55003770	1949	1949	1949	1949	0
13	20241122	200200	55003770	1949	1949	1949	1949	0
14	20241122	200100	55003770	1949	1949	1949	1949	0
15	20241122	200000	55003770	1949	1949	1949	1949	0
16	20241122	195900	55003770	1949	1949	1949	1949	0
17	20241122	195800	55003770	1949	1949	1949	1949	0
18	20241122	195700	55003770	1949	1949	1949	1949	0
19	20241122	195600	55003770	1949	1949	1949	1949	0
20	20241122	195500	55003770	1949	1949	1949	1949	0
21	20241122	195400	55003770	1949	1949	1949	1949	0
22	20241122	195300	55003770	1949	1949	1949	1949	0
23	20241122	195200	55003770	1949	1949	1949	1949	0
24	20241122	195100	55003770	1949	1949	1949	1949	0
25	20241122	195000	55003770	1949	1949	1949	1949	0
26	20241122	194900	55003770	1949	1949	1949	1949	0
27	20241122	194800	55003770	1949	1949	1949	1949	0
28	20241122	194700	55003770	1949	1949	1949	1949	0
29	20241122	194600	55003770	1949	1949	1949	1949	0
30	20241122	194500	55003770	1949	1949	1949	1949	0
31	20241122	194400	55003770	1949	1949	1949	1949	0
32	20241122	194300	55003770	1949	1949	1949	1949	112
33	20241122	194200	55003770	1949	1949	1949	1949	0
34	20241122	194100	55003770	1949	1949	1949	1949	0
35	20241122	194000	55003770	1949	1949	1949	1949	0
36	20241122	193900	55003770	1949	1949	1949	1949	0
37	20241122	193800	55003770	1949	1949	1949	1949	0
38	20241122	193700	55003770	1949	1949	1949	1949	0
39	20241122	193600	55003770	1949	1949	1949	1949	0
40	20241122	193500	55003770	1949	1949	1949	1949	0
41	20241122	193400	55003770	1949	1949	1949	1949	0
42	20241122	193300	55003770	1949	1949	1949	1949	0
43	20241122	193200	55003770	1949	1949	1949	1949	0
44	20241122	193100	55003770	1949	1949	1949	1949	0
45	20241122	193000	55003770	1949	1949	1949	1949	0
46	20241122	192900	55003770	1949	1949	1949	1949	0
47	20241122	192800	55003770	1949	1949	1949	1949	0
48	20241122	192700	55003770	1949	1949	1949	1949	0
49	20241122	192600	55003770	1949	1949	1949	1949	0
50	20241122	192500	55003770	1949	1949	1949	1949	0
51	20241122	192400	55003770	1949	1949	1949	1949	0
52	20241122	192300	55003770	1949	1949	1949	1949	0
53	20241122	192200	55003770	1949	1949	1949	1949	0
54	20241122	192100	55003770	1949	1949	1949	1949	0
55	20241122	192000	55003770	1949	1949	1949	1949	0
56	20241122	191900	55003770	1949	1949	1949	1949	0
57	20241122	191800	55003770	1949	1949	1949	1949	0
58	20241122	191700	55003770	1949	1949	1949	1949	0
59	20241122	191600	55003770	1949	1949	1949	1949	0
60	20241122	191500	55003770	1949	1949	1949	1949	0
61	20241122	191400	55003770	1949	1949	1949	1949	0
62	20241122	191300	55003770	1949	1949	1949	1949	112
63	20241122	191200	55003770	1949	1949	1949	1949	0
64	20241122	191100	55003770	1949	1949	1949	1949	0
65	20241122	191000	55003770	1949	1949	1949	1949	0
66	20241122	190900	55003770	1949	1949	1949	1949	0
67	20241122	190800	55003770	1949	1949	1949	1949	0
68	20241122	190700	55003770	1949	1949	1949	1949	0
69	20241122	190600	55003770	1949	1949	1949	1949	0
70	20241122	190500	55003770	1949	1949	1949	1949	0
71	20241122	190400	55003770	1949	1949	1949	1949	0
72	20241122	190300	55003770	1949	1949	1949	1949	0
73	20241122	190200	55003770	1949	1949	1949	1949	0
74	20241122	190100	55003770	1949	1949	1949	1949	0
75	20241122	190000	55003770	1949	1949	1949	1949	0
76	20241122	185900	55003770	1949	1949	1949	1949	0
77	20241122	185800	55003770	1949	1949	1949	1949	0
78	20241122	185700	55003770	1949	1949	1949	1949	0
79	20241122	185600	55003770	1949	1949	1949	1949	0
80	20241122	185500	55003770	1949	1949	1949	1949	0
81	20241122	185400	55003770	1949	1949	1949	1949	0
82	20241122	185300	55003770	1949	1949	1949	1949	0
83	20241122	185200	55003770	1949	1949	1949	1949	0
84	20241122	185100	55003770	1949	1949	1949	1949	0
85	20241122	185000	55003770	1949	1949	1949	1949	0
86	20241122	184900	55003770	1949	1949	1949	1949	0
87	20241122	184800	55003770	1949	1949	1949	1949	0
88	20241122	184700	55003770	1949	1949	1949	1949	0
89	20241122	184600	55003770	1949	1949	1949	1949	0
90	20241122	184500	55003770	1949	1949	1949	1949	0
91	20241122	184400	55003770	1949	1949	1949	1949	0
92	20241122	184300	55003770	1949	1949	1949	1949	112
93	20241122	184200	55003770	1949	1949	1949	1949	0
94	20241122	184100	55003770	1949	1949	1949	1949	0
95	20241122	184000	55003770	1949	1949	1949	1949	0
96	20241122	183900	55003770	1949	1949	1949	1949	0
97	20241122	183800	55003770	1949	1949	1949	1949	0
98	20241122	183700	55003770	1949	1949	1949	1949	0
99	20241122	183600	55003770	1949	1949	1949	1949	0
100	20241122	183500	55003770	1949	1949	1949	1949	0
101	20241122	183400	55003770	1949	1949	1949	1949	0
102	20241122	183300	55003770	1949	1949	1949	1949	0
103	20241122	183200	55003770	1949	1949	1949	1949	0
104	20241122	183100	55003770	1949	1949	1949	1949	0
105	20241122	183000	55003770	1949	1949	1949	1949	0
106	20241122	182900	55003770	1949	1949	1949	1949	0
107	20241122	182800	55003770	1949	1949	1949	1949	0
108	20241122	182700	55003770	1949	1949	1949	1949	0
109	20241122	182600	55003770	1949	1949	1949	1949	0
110	20241122	182500	55003770	1949	1949	1949	1949	0
111	20241122	182400	55003770	1949	1949	1949	1949	0
112	20241122	182300	55003770	1949	1949	1949	1949	0
113	20241122	182200	55003770	1949	1949	1949	1949	0
114	20241122	182100	55003770	1949	1949	1949	1949	0
115	20241122	182000	55003770	1949	1949	1949	1949	0
116	20241122	181900	55003770	1949	1949	1949	1949	0
117	20241122	181800	55003770	1949	1949	1949	1949	0
118	20241122	181700	55003770	1949	1949	1949	1949	0
119	20241122	181600	55003770	1949	1949	1949	1949	0
120	20241122	181500	55003770	1949	1949	1949	1949	0
121	20241122	181400	55003770	1949	1949	1949	1949	0
122	20241122	181300	55003770	1949	1949	1949	1949	112
123	20241122	181200	55003770	1949	1949	1949	1949	0
124	20241122	181100	55003770	1949	1949	1949	1949	0
125	20241122	181000	55003770	1949	1949	1949	1949	0
126	20241122	180900	55003770	1949	1949	1949	1949	0
127	20241122	180800	55003770	1949	1949	1949	1949	0
128	20241122	180700	55003770	1949	1949	1949	1949	0
129	20241122	180600	55003770	1949	1949	1949	1949	0
130	20241122	180500	55003770	1949	1949	1949	1949	0
131	20241122	180400	55003770	1949	1949	1949	1949	0
132	20241122	180300	55003770	1949	1949	1949	1949	0
133	20241122	180200	55003770	1949	1949	1949	1949	0
134	20241122	180100	55003770	1949	1949	1949	1949	0
135	20241122	180000	55003770	1949	1949	1949	1949	0
136	20241122	175900	55003770	1949	1949	1949	1949	0
137	20241122	175800	55003770	1949	1949	1949	1949	0
138	20241122	175700	55003770	1949	1949	1949	1949	0
139	20241122	175600	55003770	1949	1949	1949	1949	0
140	20241122	175500	55003770	1949	1949	1949	1949	0
141	20241122	175400	55003770	1949	1949	1949	1949	0
142	20241122	175300	55003770	1949	1949	1949	1949	0
143	20241122	175200	55003770	1949	1949	1949	1949	0
144	20241122	175100	55003770	1949	1949	1949	1949	0
145	20241122	175000	55003770	1949	1949	1949	1949	0
146	20241122	174900	55003770	1949	1949	1949	1949	0
147	20241122	174800	55003770	1949	1949	1949	1949	0
148	20241122	174700	55003770	1949	1949	1949	1949	0
149	20241122	174600	55003770	1949	1949	1949	1949	0
150	20241122	174500	55003770	1949	1949	1949	1949	0
151	20241122	174400	55003770	1949	1949	1949	1949	0
152	20241122	174300	55003770	1949	1949	1949	1949	112
153	20241122	174200	55003770	1949	1949	1949	1949	0
154	20241122	174100	55003770	1949	1949	1949	1949	0
155	20241122	174000	55003770	1949	1949	1949	1949	0
156	20241122	173900	55003770	1949	1949	1949	1949	0
157	20241122	173800	55003770	1949	1949	1949	1949	0
158	20241122	173700	55003770	1949	1949	1949	1949	0
159	20241122	173600	55003770	1949	1949	1949	1949	0
160	20241122	173500	55003770	1949	1949	1949	1949	0
161	20241122	173400	55003770	1949	1949	1949	1949	0
162	20241122	173300	55003770	1949	1949	1949	1949	0
163	20241122	173200	55003770	1949	1949	1949	1949	0
164	20241122	173100	55003770	1949	1949	1949	1949	0
165	20241122	173000	55003770	1949	1949	1949	1949	0
166	20241122	172900	55003770	1949	1949	1949	1949	0
167	20241122	172800	55003770	1949	1949	1949	1949	0
168	20241122	172700	55003770	1949	1949	1949	1949	0
169	20241122	172600	55003770	1949	1949	1949	1949	0
170	20241122	172500	55003770	1949	1949	1949	1949	0
171	20241122	172400	55003770	1949	1949	1949	1949	0
172	20241122	172300	55003770	1949	1949	1949	1949	0
173	20241122	172200	55003770	1949	1949	1949	1949	0
174	20241122	172100	55003770	1949	1949	1949	1949	0
175	20241122	172000	55003770	1949	1949	1949	1949	0
176	20241122	171900	55003770	1949	1949	1949	1949	0
177	20241122	171800	55003770	1949	1949	1949	1949	0
178	20241122	171700	55003770	1949	1949	1949	1949	0
179	20241122	171600	55003770	1949	1949	1949	1949	0
180	20241122	171500	55003770	1949	1949	1949	1949	0
181	20241122	171400	55003770	1949	1949	1949	1949	0
182	20241122	171300	55003770	1949	1949	1949	1949	112
183	20241122	171200	55003770	1949	1949	1949	1949	0
184	20241122	171100	55003770	1949	1949	1949	1949	0
185	20241122	171000	55003770	1949	1949	1949	1949	0
186	20241122	170900	55003770	1949	1949	1949	1949	0
187	20241122	170800	55003770	1949	1949	1949	1949	0
188	20241122	170700	55003770	1949	1949	1949	1949	0
189	20241122	170600	55003770	1949	1949	1949	1949	0
190	20241122	170500	55003770	1949	1949	1949	1949	0
191	20241122	170400	55003770	1949	1949	1949	1949	0
192	20241122	170300	55003770	1949	1949	1949	1949	0
193	20241122	170200	55003770	1949	1949	1949	1949	0
194	20241122	170100	55003770	1949	1949	1949	1949	0
195	20241122	170000	55003770	1949	1949	1949	1949	0
196	20241122	165900	55003770	1949	1949	1949	1949	0
197	20241122	165800	55003770	1949	1949	1949	1949	0
198	20241122	165700	55003770	1949	1949	1949	1949	0
199	20241122	165600	55003770	1949	1949	1949	1949	0
200	20241122	165500	55003770	1949	1949	1949	1949	0
201	20241122	165400	55003770	1949	1949	1949	1949	0
202	20241122	165300	55003770	1949	1949	1949	1949	0
203	20241122	165200	55003770	1949	1949	1949	1949	0
204	20241122	165100	55003770	1949	1949	1949	1949	0
205	20241122	165000	55003770	1949	1949	1949	1949	0
206	20241122	164900	55003770	1949	1949	1949	1949	0
207	20241122	164800	55003770	1949	1949	1949	1949	0
208	20241122	164700	55003770	1949	1949	1949	1949	0
209	20241122	164600	55003770	1949	1949	1949	1949	0
210	20241122	164500	55003770	1949	1949	1949	1949	0
211	20241122	164400	55003770	1949	1949	1949	1949	0
212	20241122	164300	55003770	1949	1949	1949	1949	112
213	20241122	164200	55003770	1949	1949	1949	1949	0
214	20241122	164100	55003770	1949	1949	1949	1949	0
215	20241122	164000	55003770	1949	1949	1949	1949	0
216	20241122	163900	55003770	1949	1949	1949	1949	0
217	20241122	163800	55003770	1949	1949	1949	1949	0
218	20241122	163700	55003770	1949	1949	1949	1949	0
219	20241122	163600	55003770	1949	1949	1949	1949	0
220	20241122	163500	55003770	1949	1949	1949	1949	0
221	20241122	163400	55003770	1949	1949	1949	1949	0
222	20241122	163300	55003770	1949	1949	1949	1949	0
223	20241122	163200	55003770	1949	1949	1949	1949	0
224	20241122	163100	55003770	1949	1949	1949	1949	0
225	20241122	163000	55003770	1949	1949	1949	1949	0
226	20241122	162900	55003770	1949	1949	1949	1949	0
227	20241122	162800	55003770	1949	1949	1949	1949	0
228	20241122	162700	55003770	1949	1949	1949	1949	0
229	20241122	162600	55003770	1949	1949	1949	1949	0
230	20241122	162500	55003770	1949	1949	1949	1949	0
231	20241122	162400	55003770	1949	1949	1949	1949	0
232	20241122	162300	55003770	1949	1949	1949	1949	0
233	20241122	162200	55003770	1949	1949	1949	1949	0
234	20241122	162100	55003770	1949	1949	1949	1949	0
235	20241122	162000	55003770	1949	1949	1949	1949	0
236	20241122	161900	55003770	1949	1949	1949	1949	0
237	20241122	161800	55003770	1949	1949	1949	1949	0
238	20241122	161700	55003770	1949	1949	1949	1949	0
239	20241122	161600	55003770	1949	1949	1949	1949	0
240	20241122	161500	55003770	1949	1949	1949	1949	0
241	20241122	161400	55003770	1949	1949	1949	1949	0
242	20241122	161300	55003770	1949	1949	1949	1949	112
243	20241122	161200	55003770	1949	1949	1949	1949	0
244	20241122	161100	55003770	1949	1949	1949	1949	0
245	20241122	161000	55003770	1949	1949	1949	1949	0
246	20241122	160900	55003770	1949	1949	1949	1949	0
247	20241122	160800	55003770	1949	1949	1949	1949	0
248	20241122	160700	55003770	1949	1949	1949	1949	0
249	20241122	160600	55003770	1949	1949	1949	1949	0
250	20241122	160500	55003770	1949	1949	1949	1949	0
251	20241122	160400	55003770	1949	1949	1949	1949	0
252	20241122	160300	55003770	1949	1949	1949	1949	0
253	20241122	160200	55003770	1949	1949	1949	1949	0
254	20241122	160100	55003770	1949	1949	1949	1949	0
255	20241122	160000	55003770	1949	1949	1949	1949	0
256	20241122	155900	55003770	1949	1949	1949	1949	0
257	20241122	155800	55003770	1949	1949	1949	1949	0
258	20241122	155700	55003770	1949	1949	1949	1949	0
259	20241122	155600	55003770	1949	1949	1949	1949	0
260	20241122	155500	55003770	1949	1949	1949	1949	0
261	20241122	155400	55003770	1949	1949	1949	1949	0
262	20241122	155300	55003770	1949	1949	1949	1949	0
263	20241122	155200	55003770	1949	1949	1949	1949	0
264	20241122	155100	55003770	1949	1949	1949	1949	0
265	20241122	155000	55003770	1949	1949	1949	1949	0
266	20241122	154900	55003770	1949	1949	1949	1949	0
267	20241122	154800	55003770	1949	1949	1949	1949	0
268	20241122	154700	55003770	1949	1949	1949	1949	0
269	20241122	154600	55003770	1949	1949	1949	1949	0
270	20241122	154500	55003770	1949	1949	1949	1949	0
271	20241122	154400	55003770	1949	1949	1949	1949	0
272	20241122	154300	55003770	1949	1949	1949	1949	112
273	20241122	154200	55003770	1949	1949	1949	1949	0
274	20241122	154100	55003770	1949	1949	1949	1949	0
275	20241122	154000	55003770	1949	1949	1949	1949	0
276	20241122	153900	55003770	1949	1949	1949	1949	0
277	20241122	153800	55003770	1949	1949	1949	1949	0
278	20241122	153700	55003770	1949	1949	1949	1949	0
279	20241122	153600	55003770	1949	1949	1949	1949	0
280	20241122	153500	55003770	1949	1949	1949	1949	0
281	20241122	153400	55003770	1949	1949	1949	1949	0
282	20241122	153300	55003770	1949	1949	1949	1949	0
283	20241122	153200	55003770	1949	1949	1949	1949	0
284	20241122	153100	55003770	1949	1949	1949	1949	0
285	20241122	153000	55003770	1949	1949	1949	1949	112
286	20241122	152900	54785482	1949	1949	1949	1949	0
287	20241122	152800	54785482	1949	1949	1949	1949	0
288	20241122	152700	54785482	1949	1949	1949	1949	0
289	20241122	152600	54785482	1949	1949	1949	1949	0
290	20241122	152500	54785482	1949	1949	1949	1949	0
291	20241122	152400	54785482	1949	1949	1949	1949	0
292	20241122	152300	54785482	1949	1949	1949	1949	0
293	20241122	152200	54785482	1949	1949	1949	1949	0
294	20241122	152100	54785482	1949	1949	1949	1949	0
295	20241122	152000	54785482	1949	1949	1949	1949	0
296	20241122	151900	54785482	1949	1941	1949	1941	4001
297	20241122	151800	46998188	1941	1941	1941	1941	1
298	20241122	151700	46996247	1931	1931	1931	1931	154
299	20241122	151600	46698873	1942	1942	1942	1942	0
300	20241122	151500	46698873	1942	1942	1942	1942	0
301	20241122	151400	46698873	1942	1942	1942	1942	0
302	20241122	151300	46698873	1942	1942	1942	1942	0
303	20241122	151200	46698873	1942	1942	1942	1942	0
304	20241122	151100	46698873	1942	1942	1942	1942	0
305	20241122	151000	46698873	1942	1942	1942	1942	1
306	20241122	150900	46696931	1927	1927	1927	1927	41
307	20241122	150800	46617924	1943	1943	1943	1943	0
308	20241122	150700	46617924	1943	1943	1943	1943	0
309	20241122	150600	46617924	1943	1943	1943	1943	0
310	20241122	150500	46617924	1943	1943	1943	1943	0
311	20241122	150400	46617924	1943	1943	1943	1943	0
312	20241122	150300	46617924	1943	1943	1943	1943	0
313	20241122	150200	46617924	1943	1943	1943	1943	0
314	20241122	150100	46617924	1943	1943	1943	1943	0
315	20241122	150000	46617924	1943	1943	1943	1943	0
316	20241122	145900	46617924	1943	1943	1943	1943	0
317	20241122	145800	46617924	1943	1943	1943	1943	0
318	20241122	145700	46617924	1943	1943	1943	1943	10
319	20241122	145600	46598494	1944	1944	1944	1944	1
320	20241122	145500	46596550	1940	1940	1940	1940	0
321	20241122	145400	46596550	1940	1940	1940	1940	0
322	20241122	145300	46596550	1940	1940	1940	1940	0
323	20241122	145200	46596550	1940	1940	1940	1940	0
324	20241122	145100	46596550	1940	1940	1940	1940	20
325	20241122	145000	46557750	1943	1943	1943	1943	0
326	20241122	144900	46557750	1943	1943	1943	1943	1000
327	20241122	144800	44614750	1943	1943	1943	1943	100
328	20241122	144700	44420450	1943	1943	1943	1943	1
329	20241122	144600	44418507	1927	1927	1927	1927	0
330	20241122	144500	44418507	1927	1927	1927	1927	130
331	20241122	144400	44167997	1945	1945	1945	1945	0
332	20241122	144300	44167997	1945	1945	1945	1945	0
333	20241122	144200	44167997	1945	1945	1945	1945	0
334	20241122	144100	44167997	1945	1945	1945	1945	0
335	20241122	144000	44167997	1945	1945	1945	1945	0
336	20241122	143900	44167997	1945	1938	1945	1920	1001
337	20241122	143800	42239647	1947	1947	1947	1947	1
338	20241122	143700	42237700	1938	1938	1938	1938	0
339	20241122	143600	42237700	1938	1938	1938	1938	0
340	20241122	143500	42237700	1938	1938	1938	1938	0
341	20241122	143400	42237700	1938	1938	1938	1938	138
342	20241122	143300	41970256	1938	1938	1938	1938	0
343	20241122	143200	41970256	1938	1938	1938	1938	0
344	20241122	143100	41970256	1938	1938	1938	1938	0
345	20241122	143000	41970256	1938	1938	1938	1938	0
346	20241122	142900	41970256	1938	1938	1938	1938	0
347	20241122	142800	41970256	1938	1938	1938	1938	0
348	20241122	142700	41970256	1938	1938	1938	1938	0
349	20241122	142600	41970256	1938	1934	1938	1932	2573
350	20241122	142500	36996743	1934	1935	1935	1934	1072
351	20241122	142400	34923373	1935	1935	1935	1935	5
352	20241122	142300	34913698	1938	1938	1938	1938	0
353	20241122	142200	34913698	1938	1938	1938	1938	0
354	20241122	142100	34913698	1938	1938	1938	1938	1
355	20241122	142000	34911760	1938	1938	1938	1938	50
356	20241122	141900	34814860	1938	1938	1938	1938	0
357	20241122	141800	34814860	1938	1938	1938	1938	0
358	20241122	141700	34814860	1938	1938	1938	1938	0
359	20241122	141600	34814860	1938	1938	1938	1938	0
360	20241122	141500	34814860	1938	1938	1938	1938	0
361	20241122	141400	34814860	1938	1938	1938	1938	0
362	20241122	141300	34814860	1938	1938	1938	1938	0
363	20241122	141200	34814860	1938	1938	1938	1938	0
364	20241122	141100	34814860	1938	1938	1938	1938	0
365	20241122	141000	34814860	1938	1938	1938	1938	0
366	20241122	140900	34814860	1938	1938	1938	1938	1047
367	20241122	140800	32785774	1938	1938	1938	1938	650
368	20241122	140700	31526074	1938	1938	1938	1938	0
369	20241122	140600	31526074	1938	1938	1938	1938	0
370	20241122	140500	31526074	1938	1938	1938	1938	0
371	20241122	140400	31526074	1938	1938	1938	1938	1
372	20241122	140300	31524136	1933	1937	1937	1933	3006
373	20241122	140200	25712199	1937	1937	1937	1937	1
374	20241122	140100	25710262	1937	1938	1938	1937	1195
375	20241122	140000	23394901	1939	1939	1939	1939	0
376	20241122	135900	23394901	1939	1939	1939	1939	0
377	20241122	135800	23394901	1939	1939	1939	1939	26
378	20241122	135700	23344487	1939	1939	1939	1939	0
379	20241122	135600	23344487	1939	1939	1939	1939	0
380	20241122	135500	23344487	1939	1939	1939	1939	0
381	20241122	135400	23344487	1939	1939	1939	1939	0
382	20241122	135300	23344487	1939	1939	1939	1939	0
383	20241122	135200	23344487	1939	1939	1939	1939	0
384	20241122	135100	23344487	1939	1939	1939	1939	0
385	20241122	135000	23344487	1939	1939	1939	1939	0
386	20241122	134900	23344487	1939	1939	1939	1939	0
387	20241122	134800	23344487	1939	1939	1939	1939	0
388	20241122	134700	23344487	1939	1939	1939	1939	0
389	20241122	134600	23344487	1939	1939	1939	1939	0
390	20241122	134500	23344487	1939	1939	1939	1939	23
391	20241122	134400	23299890	1940	1940	1940	1940	0
392	20241122	134300	23299890	1940	1940	1940	1940	0
393	20241122	134200	23299890	1940	1940	1940	1940	0
394	20241122	134100	23299890	1940	1940	1940	1940	0
395	20241122	134000	23299890	1940	1940	1940	1940	0
396	20241122	133900	23299890	1940	1940	1940	1940	0
397	20241122	133800	23299890	1940	1940	1940	1940	0
398	20241122	133700	23299890	1940	1940	1940	1940	0
399	20241122	133600	23299890	1940	1940	1940	1940	30
400	20241122	133500	23241690	1940	1940	1940	1940	200
401	20241122	133400	22853690	1940	1940	1940	1940	0
402	20241122	133300	22853690	1940	1940	1940	1940	175
403	20241122	133200	22514190	1940	1940	1940	1940	0
404	20241122	133100	22514190	1940	1940	1940	1940	0
405	20241122	133000	22514190	1940	1940	1940	1940	0
406	20241122	132900	22514190	1940	1940	1940	1940	0
407	20241122	132800	22514190	1940	1940	1940	1940	41
408	20241122	132700	22434650	1939	1939	1939	1939	0
409	20241122	132600	22434650	1939	1939	1939	1939	0
410	20241122	132500	22434650	1939	1939	1939	1939	0
411	20241122	132400	22434650	1939	1939	1939	1939	0
412	20241122	132300	22434650	1939	1939	1939	1939	0
413	20241122	132200	22434650	1939	1939	1939	1939	0
414	20241122	132100	22434650	1939	1939	1939	1939	0
415	20241122	132000	22434650	1939	1939	1939	1939	0
416	20241122	131900	22434650	1939	1939	1939	1939	0
417	20241122	131800	22434650	1939	1939	1939	1939	0
418	20241122	131700	22434650	1939	1939	1939	1939	0
419	20241122	131600	22434650	1939	1939	1939	1939	0
420	20241122	131500	22434650	1939	1939	1939	1939	368
421	20241122	131400	21721098	1939	1939	1939	1939	500
422	20241122	131300	20751598	1949	1949	1949	1949	1
423	20241122	131200	20749649	1939	1939	1939	1939	0
424	20241122	131100	20749649	1939	1939	1939	1939	174
425	20241122	131000	20412263	1939	1940	1940	1939	327
426	20241122	130900	19778122	1940	1941	1941	1940	1270
427	20241122	130800	17313759	1949	1949	1949	1949	0
428	20241122	130700	17313759	1949	1949	1949	1949	0
429	20241122	130600	17313759	1949	1949	1949	1949	0
430	20241122	130500	17313759	1949	1949	1949	1949	2462
431	20241122	130400	12515321	1949	1949	1949	1949	219
432	20241122	130300	12088490	1949	1949	1949	1949	0
433	20241122	130200	12088490	1949	1949	1949	1949	250
434	20241122	130100	11601240	1949	1949	1949	1949	181
435	20241122	130000	11248471	1949	1949	1949	1949	0
436	20241122	125900	11248471	1949	1949	1949	1949	0
437	20241122	125800	11248471	1949	1949	1949	1949	0
438	20241122	125700	11248471	1949	1949	1949	1949	0
439	20241122	125600	11248471	1949	1949	1949	1949	0
440	20241122	125500	11248471	1949	1949	1949	1949	0
441	20241122	125400	11248471	1949	1949	1949	1949	0
442	20241122	125300	11248471	1949	1949	1949	1949	0
443	20241122	125200	11248471	1949	1949	1949	1949	0
444	20241122	125100	11248471	1949	1949	1949	1949	0
445	20241122	125000	11248471	1949	1949	1949	1949	0
446	20241122	124900	11248471	1949	1949	1949	1949	0
447	20241122	124800	11248471	1949	1949	1949	1949	0
448	20241122	124700	11248471	1949	1949	1949	1949	0
449	20241122	124600	11248471	1949	1949	1949	1949	0
450	20241122	124500	11248471	1949	1949	1949	1949	0
451	20241122	124400	11248471	1949	1949	1949	1949	0
452	20241122	124300	11248471	1949	1949	1949	1949	0
453	20241122	124200	11248471	1949	1949	1949	1949	600
454	20241122	124100	10079071	1950	1950	1950	1950	0
455	20241122	124000	10079071	1950	1950	1950	1950	0
456	20241122	123900	10079071	1950	1950	1950	1950	0
457	20241122	123800	10079071	1950	1950	1950	1950	0
458	20241122	123700	10079071	1950	1950	1950	1950	0
459	20241122	123600	10079071	1950	1950	1950	1950	0
460	20241122	123500	10079071	1950	1950	1950	1950	0
461	20241122	123400	10079071	1950	1950	1950	1950	200
462	20241122	123300	9689071	1950	1950	1950	1950	0
463	20241122	123200	9689071	1950	1950	1950	1950	0
464	20241122	123100	9689071	1950	1950	1950	1950	0
465	20241122	123000	9689071	1950	1950	1950	1950	0
466	20241122	122900	9689071	1950	1950	1950	1950	0
467	20241122	122800	9689071	1950	1950	1950	1950	0
468	20241122	122700	9689071	1950	1950	1950	1950	0
469	20241122	122600	9689071	1950	1950	1950	1950	0
470	20241122	122500	9689071	1950	1950	1950	1950	0
471	20241122	122400	9689071	1950	1950	1950	1950	0
472	20241122	122300	9689071	1950	1950	1950	1950	0
473	20241122	122200	9689071	1950	1950	1950	1950	0
474	20241122	122100	9689071	1950	1950	1950	1950	0
475	20241122	122000	9689071	1950	1950	1950	1950	0
476	20241122	121900	9689071	1950	1950	1950	1950	0
477	20241122	121800	9689071	1950	1950	1950	1950	0
478	20241122	121700	9689071	1950	1950	1950	1950	0
479	20241122	121600	9689071	1950	1950	1950	1950	0
480	20241122	121500	9689071	1950	1950	1950	1950	0
481	20241122	121400	9689071	1950	1950	1950	1950	0
482	20241122	121300	9689071	1950	1950	1950	1950	0
483	20241122	121200	9689071	1950	1950	1950	1950	0
484	20241122	121100	9689071	1950	1950	1950	1950	0
485	20241122	121000	9689071	1950	1950	1950	1950	0
486	20241122	120900	9689071	1950	1950	1950	1950	0
487	20241122	120800	9689071	1950	1950	1950	1950	0
488	20241122	120700	9689071	1950	1950	1950	1950	1
489	20241122	120600	9687121	1950	1950	1950	1950	0
490	20241122	120500	9687121	1950	1950	1950	1950	0
491	20241122	120400	9687121	1950	1950	1950	1950	0
492	20241122	120300	9687121	1950	1950	1950	1950	0
493	20241122	120200	9687121	1950	1950	1950	1950	40
494	20241122	120100	9609121	1941	1941	1941	1941	0
495	20241122	120000	9609121	1941	1941	1941	1941	0
496	20241122	115900	9609121	1941	1941	1941	1941	0
497	20241122	115800	9609121	1941	1941	1941	1941	5
498	20241122	115700	9599416	1950	1950	1950	1950	10
499	20241122	115600	9579916	1951	1951	1951	1951	0
500	20241122	115500	9579916	1951	1951	1951	1951	0
501	20241122	115400	9579916	1951	1951	1951	1951	0
502	20241122	115300	9579916	1951	1951	1951	1951	0
503	20241122	115200	9579916	1951	1951	1951	1951	0
504	20241122	115100	9579916	1951	1951	1951	1951	0
505	20241122	115000	9579916	1951	1951	1951	1951	0
506	20241122	114900	9579916	1951	1951	1951	1951	0
507	20241122	114800	9579916	1951	1951	1951	1951	0
508	20241122	114700	9579916	1951	1951	1951	1951	0
509	20241122	114600	9579916	1951	1951	1951	1951	0
510	20241122	114500	9579916	1951	1951	1951	1951	0
511	20241122	114400	9579916	1951	1951	1951	1951	0
512	20241122	114300	9579916	1951	1951	1951	1951	0
513	20241122	114200	9579916	1951	1951	1951	1951	0
514	20241122	114100	9579916	1951	1951	1951	1951	0
515	20241122	114000	9579916	1951	1951	1951	1951	0
516	20241122	113900	9579916	1951	1951	1951	1951	0
517	20241122	113800	9579916	1951	1951	1951	1951	1
518	20241122	113700	9577965	1941	1942	1942	1940	436
519	20241122	113600	8731602	1951	1951	1951	1951	0
520	20241122	113500	8731602	1951	1951	1951	1951	0
521	20241122	113400	8731602	1951	1951	1951	1951	1
522	20241122	113300	8729651	1951	1951	1951	1951	0
523	20241122	113200	8729651	1951	1951	1951	1951	0
524	20241122	113100	8729651	1951	1951	1951	1951	0
525	20241122	113000	8729651	1951	1951	1951	1951	1
526	20241122	112900	8727700	1942	1942	1942	1942	0
527	20241122	112800	8727700	1942	1942	1942	1942	0
528	20241122	112700	8727700	1942	1942	1942	1942	0
529	20241122	112600	8727700	1942	1942	1942	1942	2
530	20241122	112500	8723816	1942	1942	1942	1942	0
531	20241122	112400	8723816	1942	1942	1942	1942	0
532	20241122	112300	8723816	1942	1942	1942	1942	0
533	20241122	112200	8723816	1942	1942	1942	1942	0
534	20241122	112100	8723816	1942	1942	1942	1942	0
535	20241122	112000	8723816	1942	1942	1942	1942	0
536	20241122	111900	8723816	1942	1942	1942	1942	0
537	20241122	111800	8723816	1942	1942	1942	1942	0
538	20241122	111700	8723816	1942	1942	1942	1942	0
539	20241122	111600	8723816	1942	1942	1942	1942	0
540	20241122	111500	8723816	1942	1942	1942	1942	0
541	20241122	111400	8723816	1942	1942	1942	1942	0
542	20241122	111300	8723816	1942	1942	1942	1942	1638
543	20241122	111200	5542820	1941	1942	1942	1941	448
544	20241122	111100	4672890	1942	1942	1942	1942	0
545	20241122	111000	4672890	1942	1942	1942	1942	0
546	20241122	110900	4672890	1942	1942	1942	1942	0
547	20241122	110800	4672890	1942	1942	1942	1942	0
548	20241122	110700	4672890	1942	1942	1942	1942	41
549	20241122	110600	4593268	1950	1950	1950	1950	0
550	20241122	110500	4593268	1950	1950	1950	1950	0
551	20241122	110400	4593268	1950	1950	1950	1950	0
552	20241122	110300	4593268	1950	1950	1950	1950	0
553	20241122	110200	4593268	1950	1950	1950	1950	0
554	20241122	110100	4593268	1950	1950	1950	1950	552
555	20241122	110000	3516868	1950	1950	1950	1950	0
556	20241122	105900	3516868	1950	1950	1950	1950	0
557	20241122	105800	3516868	1950	1950	1950	1950	0
558	20241122	105700	3516868	1950	1950	1950	1950	0
559	20241122	105600	3516868	1950	1950	1950	1950	448
560	20241122	105500	2643268	1950	1950	1950	1950	0
561	20241122	105400	2643268	1950	1950	1950	1950	0
562	20241122	105300	2643268	1950	1950	1950	1950	0
563	20241122	105200	2643268	1950	1950	1950	1950	260
564	20241122	105100	2136268	1950	1950	1950	1950	200
565	20241122	105000	1746268	1950	1950	1950	1950	0
566	20241122	104900	1746268	1950	1950	1950	1950	0
567	20241122	104800	1746268	1950	1950	1950	1950	0
568	20241122	104700	1746268	1950	1949	1950	1949	91
569	20241122	104600	1568908	1942	1949	1949	1942	165
570	20241122	104500	1247778	1949	1949	1949	1949	0
571	20241122	104400	1247778	1949	1949	1949	1949	0
572	20241122	104300	1247778	1949	1949	1949	1949	0
573	20241122	104200	1247778	1949	1949	1949	1949	0
574	20241122	104100	1247778	1949	1949	1949	1949	0
575	20241122	104000	1247778	1949	1949	1949	1949	0
576	20241122	103900	1247778	1949	1949	1949	1949	0
577	20241122	103800	1247778	1949	1949	1949	1949	0
578	20241122	103700	1247778	1949	1949	1949	1949	0
579	20241122	103600	1247778	1949	1949	1949	1949	0
580	20241122	103500	1247778	1949	1949	1949	1949	0
581	20241122	103400	1247778	1949	1949	1949	1949	0
582	20241122	103300	1247778	1949	1949	1949	1949	1
583	20241122	103200	1245829	1942	1942	1942	1942	0
584	20241122	103100	1245829	1942	1942	1942	1942	0
585	20241122	103000	1245829	1942	1942	1942	1942	0
586	20241122	102900	1245829	1942	1942	1942	1942	0
587	20241122	102800	1245829	1942	1942	1942	1942	0
588	20241122	102700	1245829	1942	1942	1942	1942	0
589	20241122	102600	1245829	1942	1942	1942	1942	0
590	20241122	102500	1245829	1942	1942	1942	1942	0
591	20241122	102400	1245829	1942	1942	1942	1942	0
592	20241122	102300	1245829	1942	1942	1942	1942	0
593	20241122	102200	1245829	1942	1942	1942	1942	0
594	20241122	102100	1245829	1942	1942	1942	1942	0
595	20241122	102000	1245829	1942	1942	1942	1942	0
596	20241122	101900	1245829	1942	1942	1942	1942	0
597	20241122	101800	1245829	1942	1949	1949	1942	35
598	20241122	101700	1177712	1942	1942	1942	1942	0
599	20241122	101600	1177712	1942	1942	1942	1942	0
600	20241122	101500	1177712	1942	1942	1942	1942	0
601	20241122	101400	1177712	1942	1942	1942	1942	0
602	20241122	101300	1177712	1942	1942	1942	1942	0
603	20241122	101200	1177712	1942	1942	1942	1942	0
604	20241122	101100	1177712	1942	1942	1942	1942	0
605	20241122	101000	1177712	1942	1942	1942	1942	0
606	20241122	100900	1177712	1942	1942	1942	1942	0
607	20241122	100800	1177712	1942	1942	1942	1942	0
608	20241122	100700	1177712	1942	1942	1942	1942	0
609	20241122	100600	1177712	1942	1942	1942	1942	0
610	20241122	100500	1177712	1942	1942	1942	1942	0
611	20241122	100400	1177712	1942	1942	1942	1942	0
612	20241122	100300	1177712	1942	1942	1942	1942	0
613	20241122	100200	1177712	1942	1942	1942	1942	0
614	20241122	100100	1177712	1942	1942	1942	1942	0
615	20241122	100000	1177712	1942	1942	1942	1942	0
616	20241122	095900	1177712	1942	1942	1942	1942	0
617	20241122	095800	1177712	1942	1942	1942	1942	0
618	20241122	095700	1177712	1942	1942	1942	1942	0
619	20241122	095600	1177712	1942	1942	1942	1942	0
620	20241122	095500	1177712	1942	1942	1942	1942	0
621	20241122	095400	1177712	1942	1942	1942	1942	0
622	20241122	095300	1177712	1942	1942	1942	1942	0
623	20241122	095200	1177712	1942	1942	1942	1942	0
624	20241122	095100	1177712	1942	1942	1942	1942	22
625	20241122	095000	1134988	1942	1942	1942	1942	0
626	20241122	094900	1134988	1942	1942	1942	1942	0
627	20241122	094800	1134988	1942	1942	1942	1942	0
628	20241122	094700	1134988	1942	1942	1942	1942	0
629	20241122	094600	1134988	1942	1942	1942	1942	1
630	20241122	094500	1133046	1942	1942	1942	1942	16
631	20241122	094400	1101974	1949	1949	1949	1949	0
632	20241122	094300	1101974	1949	1949	1949	1949	0
633	20241122	094200	1101974	1949	1949	1949	1949	0
634	20241122	094100	1101974	1949	1949	1949	1949	0
635	20241122	094000	1101974	1949	1949	1949	1949	0
636	20241122	093900	1101974	1949	1949	1949	1949	0
637	20241122	093800	1101974	1949	1949	1949	1949	0
638	20241122	093700	1101974	1949	1949	1949	1949	0
639	20241122	093600	1101974	1949	1949	1949	1949	0
640	20241122	093500	1101974	1949	1949	1949	1949	0
641	20241122	093400	1101974	1949	1949	1949	1949	8
642	20241122	093300	1086382	1950	1950	1950	1950	0
643	20241122	093200	1086382	1950	1950	1950	1950	0
644	20241122	093100	1086382	1950	1950	1950	1950	0
645	20241122	093000	1086382	1950	1950	1950	1950	0
646	20241122	092900	1086382	1950	1950	1950	1950	0
647	20241122	092800	1086382	1950	1950	1950	1950	0
648	20241122	092700	1086382	1950	1950	1950	1950	0
649	20241122	092600	1086382	1950	1950	1950	1950	0
650	20241122	092500	1086382	1950	1950	1950	1950	0
651	20241122	092400	1086382	1950	1950	1950	1950	0
652	20241122	092300	1086382	1950	1950	1950	1950	8
653	20241122	092200	1070782	1950	1950	1950	1950	0
654	20241122	092100	1070782	1950	1950	1950	1950	0
655	20241122	092000	1070782	1950	1950	1950	1950	50
656	20241122	091900	973282	1950	1950	1950	1950	0
657	20241122	091800	973282	1950	1950	1950	1950	0
658	20241122	091700	973282	1950	1950	1950	1950	0
659	20241122	091600	973282	1950	1950	1950	1950	1
660	20241122	091500	971332	1940	1940	1940	1940	0
661	20241122	091400	971332	1940	1940	1940	1940	11
662	20241122	091300	949992	1949	1949	1949	1949	0
663	20241122	091200	949992	1949	1949	1949	1949	0
664	20241122	091100	949992	1949	1949	1949	1949	0
665	20241122	091000	949992	1949	1949	1949	1949	0
666	20241122	090900	949992	1949	1949	1949	1949	165
667	20241122	090800	628407	1949	1949	1949	1949	0
668	20241122	090700	628407	1949	1949	1949	1949	0
669	20241122	090600	628407	1949	1949	1949	1949	0
670	20241122	090500	628407	1949	1940	1949	1940	2
671	20241122	090400	624518	1940	1940	1940	1940	0
672	20241122	090300	624518	1940	1940	1940	1940	241
673	20241122	090200	156978	1938	1938	1938	1938	0
674	20241122	090100	156978	1938	1938	1938	1938	0
675	20241122	090000	156978	1938	1938	1938	1938	81