KissMeData/347770/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	211300	148326494	1958	1958	1958	1958	421
3	20241121	211200	148326494	1958	1958	1958	1958	0
4	20241121	211100	148326494	1958	1958	1958	1958	0
5	20241121	211000	148326494	1958	1958	1958	1958	0
6	20241121	210900	148326494	1958	1958	1958	1958	0
7	20241121	210800	148326494	1958	1958	1958	1958	0
8	20241121	210700	148326494	1958	1958	1958	1958	0
9	20241121	210600	148326494	1958	1958	1958	1958	0
10	20241121	210500	148326494	1958	1958	1958	1958	0
11	20241121	210400	148326494	1958	1958	1958	1958	0
12	20241121	210300	148326494	1958	1958	1958	1958	0
13	20241121	210200	148326494	1958	1958	1958	1958	0
14	20241121	210100	148326494	1958	1958	1958	1958	0
15	20241121	210000	148326494	1958	1958	1958	1958	0
16	20241121	205900	148326494	1958	1958	1958	1958	0
17	20241121	205800	148326494	1958	1958	1958	1958	0
18	20241121	205700	148326494	1958	1958	1958	1958	0
19	20241121	205600	148326494	1958	1958	1958	1958	0
20	20241121	205500	148326494	1958	1958	1958	1958	0
21	20241121	205400	148326494	1958	1958	1958	1958	0
22	20241121	205300	148326494	1958	1958	1958	1958	0
23	20241121	205200	148326494	1958	1958	1958	1958	0
24	20241121	205100	148326494	1958	1958	1958	1958	0
25	20241121	205000	148326494	1958	1958	1958	1958	0
26	20241121	204900	148326494	1958	1958	1958	1958	0
27	20241121	204800	148326494	1958	1958	1958	1958	0
28	20241121	204700	148326494	1958	1958	1958	1958	0
29	20241121	204600	148326494	1958	1958	1958	1958	0
30	20241121	204500	148326494	1958	1958	1958	1958	0
31	20241121	204400	148326494	1958	1958	1958	1958	0
32	20241121	204300	148326494	1958	1958	1958	1958	421
33	20241121	204200	148326494	1958	1958	1958	1958	0
34	20241121	204100	148326494	1958	1958	1958	1958	0
35	20241121	204000	148326494	1958	1958	1958	1958	0
36	20241121	203900	148326494	1958	1958	1958	1958	0
37	20241121	203800	148326494	1958	1958	1958	1958	0
38	20241121	203700	148326494	1958	1958	1958	1958	0
39	20241121	203600	148326494	1958	1958	1958	1958	0
40	20241121	203500	148326494	1958	1958	1958	1958	0
41	20241121	203400	148326494	1958	1958	1958	1958	0
42	20241121	203300	148326494	1958	1958	1958	1958	0
43	20241121	203200	148326494	1958	1958	1958	1958	0
44	20241121	203100	148326494	1958	1958	1958	1958	0
45	20241121	203000	148326494	1958	1958	1958	1958	0
46	20241121	202900	148326494	1958	1958	1958	1958	0
47	20241121	202800	148326494	1958	1958	1958	1958	0
48	20241121	202700	148326494	1958	1958	1958	1958	0
49	20241121	202600	148326494	1958	1958	1958	1958	0
50	20241121	202500	148326494	1958	1958	1958	1958	0
51	20241121	202400	148326494	1958	1958	1958	1958	0
52	20241121	202300	148326494	1958	1958	1958	1958	0
53	20241121	202200	148326494	1958	1958	1958	1958	0
54	20241121	202100	148326494	1958	1958	1958	1958	0
55	20241121	202000	148326494	1958	1958	1958	1958	0
56	20241121	201900	148326494	1958	1958	1958	1958	0
57	20241121	201800	148326494	1958	1958	1958	1958	0
58	20241121	201700	148326494	1958	1958	1958	1958	0
59	20241121	201600	148326494	1958	1958	1958	1958	0
60	20241121	201500	148326494	1958	1958	1958	1958	0
61	20241121	201400	148326494	1958	1958	1958	1958	0
62	20241121	201300	148326494	1958	1958	1958	1958	421
63	20241121	201200	148326494	1958	1958	1958	1958	0
64	20241121	201100	148326494	1958	1958	1958	1958	0
65	20241121	201000	148326494	1958	1958	1958	1958	0
66	20241121	200900	148326494	1958	1958	1958	1958	0
67	20241121	200800	148326494	1958	1958	1958	1958	0
68	20241121	200700	148326494	1958	1958	1958	1958	0
69	20241121	200600	148326494	1958	1958	1958	1958	0
70	20241121	200500	148326494	1958	1958	1958	1958	0
71	20241121	200400	148326494	1958	1958	1958	1958	0
72	20241121	200300	148326494	1958	1958	1958	1958	0
73	20241121	200200	148326494	1958	1958	1958	1958	0
74	20241121	200100	148326494	1958	1958	1958	1958	0
75	20241121	200000	148326494	1958	1958	1958	1958	0
76	20241121	195900	148326494	1958	1958	1958	1958	0
77	20241121	195800	148326494	1958	1958	1958	1958	0
78	20241121	195700	148326494	1958	1958	1958	1958	0
79	20241121	195600	148326494	1958	1958	1958	1958	0
80	20241121	195500	148326494	1958	1958	1958	1958	0
81	20241121	195400	148326494	1958	1958	1958	1958	0
82	20241121	195300	148326494	1958	1958	1958	1958	0
83	20241121	195200	148326494	1958	1958	1958	1958	0
84	20241121	195100	148326494	1958	1958	1958	1958	0
85	20241121	195000	148326494	1958	1958	1958	1958	0
86	20241121	194900	148326494	1958	1958	1958	1958	0
87	20241121	194800	148326494	1958	1958	1958	1958	0
88	20241121	194700	148326494	1958	1958	1958	1958	0
89	20241121	194600	148326494	1958	1958	1958	1958	0
90	20241121	194500	148326494	1958	1958	1958	1958	0
91	20241121	194400	148326494	1958	1958	1958	1958	0
92	20241121	194300	148326494	1958	1958	1958	1958	421
93	20241121	194200	148326494	1958	1958	1958	1958	0
94	20241121	194100	148326494	1958	1958	1958	1958	0
95	20241121	194000	148326494	1958	1958	1958	1958	0
96	20241121	193900	148326494	1958	1958	1958	1958	0
97	20241121	193800	148326494	1958	1958	1958	1958	0
98	20241121	193700	148326494	1958	1958	1958	1958	0
99	20241121	193600	148326494	1958	1958	1958	1958	0
100	20241121	193500	148326494	1958	1958	1958	1958	0
101	20241121	193400	148326494	1958	1958	1958	1958	0
102	20241121	193300	148326494	1958	1958	1958	1958	0
103	20241121	193200	148326494	1958	1958	1958	1958	0
104	20241121	193100	148326494	1958	1958	1958	1958	0
105	20241121	193000	148326494	1958	1958	1958	1958	0
106	20241121	192900	148326494	1958	1958	1958	1958	0
107	20241121	192800	148326494	1958	1958	1958	1958	0
108	20241121	192700	148326494	1958	1958	1958	1958	0
109	20241121	192600	148326494	1958	1958	1958	1958	0
110	20241121	192500	148326494	1958	1958	1958	1958	0
111	20241121	192400	148326494	1958	1958	1958	1958	0
112	20241121	192300	148326494	1958	1958	1958	1958	0
113	20241121	192200	148326494	1958	1958	1958	1958	0
114	20241121	192100	148326494	1958	1958	1958	1958	0
115	20241121	192000	148326494	1958	1958	1958	1958	0
116	20241121	191900	148326494	1958	1958	1958	1958	0
117	20241121	191800	148326494	1958	1958	1958	1958	0
118	20241121	191700	148326494	1958	1958	1958	1958	0
119	20241121	191600	148326494	1958	1958	1958	1958	0
120	20241121	191500	148326494	1958	1958	1958	1958	0
121	20241121	191400	148326494	1958	1958	1958	1958	0
122	20241121	191300	148326494	1958	1958	1958	1958	421
123	20241121	191200	148326494	1958	1958	1958	1958	0
124	20241121	191100	148326494	1958	1958	1958	1958	0
125	20241121	191000	148326494	1958	1958	1958	1958	0
126	20241121	190900	148326494	1958	1958	1958	1958	0
127	20241121	190800	148326494	1958	1958	1958	1958	0
128	20241121	190700	148326494	1958	1958	1958	1958	0
129	20241121	190600	148326494	1958	1958	1958	1958	0
130	20241121	190500	148326494	1958	1958	1958	1958	0
131	20241121	190400	148326494	1958	1958	1958	1958	0
132	20241121	190300	148326494	1958	1958	1958	1958	0
133	20241121	190200	148326494	1958	1958	1958	1958	0
134	20241121	190100	148326494	1958	1958	1958	1958	0
135	20241121	190000	148326494	1958	1958	1958	1958	0
136	20241121	185900	148326494	1958	1958	1958	1958	0
137	20241121	185800	148326494	1958	1958	1958	1958	0
138	20241121	185700	148326494	1958	1958	1958	1958	0
139	20241121	185600	148326494	1958	1958	1958	1958	0
140	20241121	185500	148326494	1958	1958	1958	1958	0
141	20241121	185400	148326494	1958	1958	1958	1958	0
142	20241121	185300	148326494	1958	1958	1958	1958	0
143	20241121	185200	148326494	1958	1958	1958	1958	0
144	20241121	185100	148326494	1958	1958	1958	1958	0
145	20241121	185000	148326494	1958	1958	1958	1958	0
146	20241121	184900	148326494	1958	1958	1958	1958	0
147	20241121	184800	148326494	1958	1958	1958	1958	0
148	20241121	184700	148326494	1958	1958	1958	1958	0
149	20241121	184600	148326494	1958	1958	1958	1958	0
150	20241121	184500	148326494	1958	1958	1958	1958	0
151	20241121	184400	148326494	1958	1958	1958	1958	0
152	20241121	184300	148326494	1958	1958	1958	1958	421
153	20241121	184200	148326494	1958	1958	1958	1958	0
154	20241121	184100	148326494	1958	1958	1958	1958	0
155	20241121	184000	148326494	1958	1958	1958	1958	0
156	20241121	183900	148326494	1958	1958	1958	1958	0
157	20241121	183800	148326494	1958	1958	1958	1958	0
158	20241121	183700	148326494	1958	1958	1958	1958	0
159	20241121	183600	148326494	1958	1958	1958	1958	0
160	20241121	183500	148326494	1958	1958	1958	1958	0
161	20241121	183400	148326494	1958	1958	1958	1958	0
162	20241121	183300	148326494	1958	1958	1958	1958	0
163	20241121	183200	148326494	1958	1958	1958	1958	0
164	20241121	183100	148326494	1958	1958	1958	1958	0
165	20241121	183000	148326494	1958	1958	1958	1958	0
166	20241121	182900	148326494	1958	1958	1958	1958	0
167	20241121	182800	148326494	1958	1958	1958	1958	0
168	20241121	182700	148326494	1958	1958	1958	1958	0
169	20241121	182600	148326494	1958	1958	1958	1958	0
170	20241121	182500	148326494	1958	1958	1958	1958	0
171	20241121	182400	148326494	1958	1958	1958	1958	0
172	20241121	182300	148326494	1958	1958	1958	1958	0
173	20241121	182200	148326494	1958	1958	1958	1958	0
174	20241121	182100	148326494	1958	1958	1958	1958	0
175	20241121	182000	148326494	1958	1958	1958	1958	0
176	20241121	181900	148326494	1958	1958	1958	1958	0
177	20241121	181800	148326494	1958	1958	1958	1958	0
178	20241121	181700	148326494	1958	1958	1958	1958	0
179	20241121	181600	148326494	1958	1958	1958	1958	0
180	20241121	181500	148326494	1958	1958	1958	1958	0
181	20241121	181400	148326494	1958	1958	1958	1958	0
182	20241121	181300	148326494	1958	1958	1958	1958	421
183	20241121	181200	148326494	1958	1958	1958	1958	0
184	20241121	181100	148326494	1958	1958	1958	1958	0
185	20241121	181000	148326494	1958	1958	1958	1958	0
186	20241121	180900	148326494	1958	1958	1958	1958	0
187	20241121	180800	148326494	1958	1958	1958	1958	0
188	20241121	180700	148326494	1958	1958	1958	1958	0
189	20241121	180600	148326494	1958	1958	1958	1958	0
190	20241121	180500	148326494	1958	1958	1958	1958	0
191	20241121	180400	148326494	1958	1958	1958	1958	0
192	20241121	180300	148326494	1958	1958	1958	1958	0
193	20241121	180200	148326494	1958	1958	1958	1958	0
194	20241121	180100	148326494	1958	1958	1958	1958	0
195	20241121	180000	148326494	1958	1958	1958	1958	0
196	20241121	175900	148326494	1958	1958	1958	1958	0
197	20241121	175800	148326494	1958	1958	1958	1958	0
198	20241121	175700	148326494	1958	1958	1958	1958	0
199	20241121	175600	148326494	1958	1958	1958	1958	0
200	20241121	175500	148326494	1958	1958	1958	1958	0
201	20241121	175400	148326494	1958	1958	1958	1958	0
202	20241121	175300	148326494	1958	1958	1958	1958	0
203	20241121	175200	148326494	1958	1958	1958	1958	0
204	20241121	175100	148326494	1958	1958	1958	1958	0
205	20241121	175000	148326494	1958	1958	1958	1958	0
206	20241121	174900	148326494	1958	1958	1958	1958	0
207	20241121	174800	148326494	1958	1958	1958	1958	0
208	20241121	174700	148326494	1958	1958	1958	1958	0
209	20241121	174600	148326494	1958	1958	1958	1958	0
210	20241121	174500	148326494	1958	1958	1958	1958	0
211	20241121	174400	148326494	1958	1958	1958	1958	0
212	20241121	174300	148326494	1958	1958	1958	1958	421
213	20241121	174200	148326494	1958	1958	1958	1958	0
214	20241121	174100	148326494	1958	1958	1958	1958	0
215	20241121	174000	148326494	1958	1958	1958	1958	0
216	20241121	173900	148326494	1958	1958	1958	1958	0
217	20241121	173800	148326494	1958	1958	1958	1958	0
218	20241121	173700	148326494	1958	1958	1958	1958	0
219	20241121	173600	148326494	1958	1958	1958	1958	0
220	20241121	173500	148326494	1958	1958	1958	1958	0
221	20241121	173400	148326494	1958	1958	1958	1958	0
222	20241121	173300	148326494	1958	1958	1958	1958	0
223	20241121	173200	148326494	1958	1958	1958	1958	0
224	20241121	173100	148326494	1958	1958	1958	1958	0
225	20241121	173000	148326494	1958	1958	1958	1958	0
226	20241121	172900	148326494	1958	1958	1958	1958	0
227	20241121	172800	148326494	1958	1958	1958	1958	0
228	20241121	172700	148326494	1958	1958	1958	1958	0
229	20241121	172600	148326494	1958	1958	1958	1958	0
230	20241121	172500	148326494	1958	1958	1958	1958	0
231	20241121	172400	148326494	1958	1958	1958	1958	0
232	20241121	172300	148326494	1958	1958	1958	1958	0
233	20241121	172200	148326494	1958	1958	1958	1958	0
234	20241121	172100	148326494	1958	1958	1958	1958	0
235	20241121	172000	148326494	1958	1958	1958	1958	0
236	20241121	171900	148326494	1958	1958	1958	1958	0
237	20241121	171800	148326494	1958	1958	1958	1958	0
238	20241121	171700	148326494	1958	1958	1958	1958	0
239	20241121	171600	148326494	1958	1958	1958	1958	0
240	20241121	171500	148326494	1958	1958	1958	1958	0
241	20241121	171400	148326494	1958	1958	1958	1958	0
242	20241121	171300	148326494	1958	1958	1958	1958	421
243	20241121	171200	148326494	1958	1958	1958	1958	0
244	20241121	171100	148326494	1958	1958	1958	1958	0
245	20241121	171000	148326494	1958	1958	1958	1958	0
246	20241121	170900	148326494	1958	1958	1958	1958	0
247	20241121	170800	148326494	1958	1958	1958	1958	0
248	20241121	170700	148326494	1958	1958	1958	1958	0
249	20241121	170600	148326494	1958	1958	1958	1958	0
250	20241121	170500	148326494	1958	1958	1958	1958	0
251	20241121	170400	148326494	1958	1958	1958	1958	0
252	20241121	170300	148326494	1958	1958	1958	1958	0
253	20241121	170200	148326494	1958	1958	1958	1958	0
254	20241121	170100	148326494	1958	1958	1958	1958	0
255	20241121	170000	148326494	1958	1958	1958	1958	0
256	20241121	165900	148326494	1958	1958	1958	1958	0
257	20241121	165800	148326494	1958	1958	1958	1958	0
258	20241121	165700	148326494	1958	1958	1958	1958	0
259	20241121	165600	148326494	1958	1958	1958	1958	0
260	20241121	165500	148326494	1958	1958	1958	1958	0
261	20241121	165400	148326494	1958	1958	1958	1958	0
262	20241121	165300	148326494	1958	1958	1958	1958	0
263	20241121	165200	148326494	1958	1958	1958	1958	0
264	20241121	165100	148326494	1958	1958	1958	1958	0
265	20241121	165000	148326494	1958	1958	1958	1958	0
266	20241121	164900	148326494	1958	1958	1958	1958	0
267	20241121	164800	148326494	1958	1958	1958	1958	0
268	20241121	164700	148326494	1958	1958	1958	1958	0
269	20241121	164600	148326494	1958	1958	1958	1958	0
270	20241121	164500	148326494	1958	1958	1958	1958	0
271	20241121	164400	148326494	1958	1958	1958	1958	0
272	20241121	164300	148326494	1958	1958	1958	1958	421
273	20241121	164200	148326494	1958	1958	1958	1958	0
274	20241121	164100	148326494	1958	1958	1958	1958	0
275	20241121	164000	148326494	1958	1958	1958	1958	0
276	20241121	163900	148326494	1958	1958	1958	1958	0
277	20241121	163800	148326494	1958	1958	1958	1958	0
278	20241121	163700	148326494	1958	1958	1958	1958	0
279	20241121	163600	148326494	1958	1958	1958	1958	0
280	20241121	163500	148326494	1958	1958	1958	1958	0
281	20241121	163400	148326494	1958	1958	1958	1958	0
282	20241121	163300	148326494	1958	1958	1958	1958	0
283	20241121	163200	148326494	1958	1958	1958	1958	0
284	20241121	163100	148326494	1958	1958	1958	1958	0
285	20241121	163000	148326494	1958	1958	1958	1958	0
286	20241121	162900	148326494	1958	1958	1958	1958	0
287	20241121	162800	148326494	1958	1958	1958	1958	0
288	20241121	162700	148326494	1958	1958	1958	1958	0
289	20241121	162600	148326494	1958	1958	1958	1958	0
290	20241121	162500	148326494	1958	1958	1958	1958	0
291	20241121	162400	148326494	1958	1958	1958	1958	0
292	20241121	162300	148326494	1958	1958	1958	1958	0
293	20241121	162200	148326494	1958	1958	1958	1958	0
294	20241121	162100	148326494	1958	1958	1958	1958	0
295	20241121	162000	148326494	1958	1958	1958	1958	0
296	20241121	161900	148326494	1958	1958	1958	1958	0
297	20241121	161800	148326494	1958	1958	1958	1958	0
298	20241121	161700	148326494	1958	1958	1958	1958	0
299	20241121	161600	148326494	1958	1958	1958	1958	0
300	20241121	161500	148326494	1958	1958	1958	1958	0
301	20241121	161400	148326494	1958	1958	1958	1958	0
302	20241121	161300	148326494	1958	1958	1958	1958	421
303	20241121	161200	148326494	1958	1958	1958	1958	0
304	20241121	161100	148326494	1958	1958	1958	1958	0
305	20241121	161000	148326494	1958	1958	1958	1958	0
306	20241121	160900	148326494	1958	1958	1958	1958	0
307	20241121	160800	148326494	1958	1958	1958	1958	0
308	20241121	160700	148326494	1958	1958	1958	1958	0
309	20241121	160600	148326494	1958	1958	1958	1958	0
310	20241121	160500	148326494	1958	1958	1958	1958	0
311	20241121	160400	148326494	1958	1958	1958	1958	0
312	20241121	160300	148326494	1958	1958	1958	1958	0
313	20241121	160200	148326494	1958	1958	1958	1958	0
314	20241121	160100	148326494	1958	1958	1958	1958	0
315	20241121	160000	148326494	1958	1958	1958	1958	0
316	20241121	155900	148326494	1958	1958	1958	1958	0
317	20241121	155800	148326494	1958	1958	1958	1958	0
318	20241121	155700	148326494	1958	1958	1958	1958	0
319	20241121	155600	148326494	1958	1958	1958	1958	0
320	20241121	155500	148326494	1958	1958	1958	1958	0
321	20241121	155400	148326494	1958	1958	1958	1958	0
322	20241121	155300	148326494	1958	1958	1958	1958	0
323	20241121	155200	148326494	1958	1958	1958	1958	0
324	20241121	155100	148326494	1958	1958	1958	1958	0
325	20241121	155000	148326494	1958	1958	1958	1958	0
326	20241121	154900	148326494	1958	1958	1958	1958	0
327	20241121	154800	148326494	1958	1958	1958	1958	0
328	20241121	154700	148326494	1958	1958	1958	1958	0
329	20241121	154600	148326494	1958	1958	1958	1958	0
330	20241121	154500	148326494	1958	1958	1958	1958	0
331	20241121	154400	148326494	1958	1958	1958	1958	0
332	20241121	154300	148326494	1958	1958	1958	1958	421
333	20241121	154200	148326494	1958	1958	1958	1958	0
334	20241121	154100	148326494	1958	1958	1958	1958	0
335	20241121	154000	148326494	1958	1958	1958	1958	0
336	20241121	153900	148326494	1958	1958	1958	1958	0
337	20241121	153800	148326494	1958	1958	1958	1958	0
338	20241121	153700	148326494	1958	1958	1958	1958	0
339	20241121	153600	148326494	1958	1958	1958	1958	0
340	20241121	153500	148326494	1958	1958	1958	1958	0
341	20241121	153400	148326494	1958	1958	1958	1958	0
342	20241121	153300	148326494	1958	1958	1958	1958	0
343	20241121	153200	148326494	1958	1958	1958	1958	0
344	20241121	153100	148326494	1958	1958	1958	1958	0
345	20241121	153000	148326494	1958	1958	1958	1958	421
346	20241121	152900	147502176	1940	1940	1940	1940	0
347	20241121	152800	147502176	1940	1940	1940	1940	0
348	20241121	152700	147502176	1940	1940	1940	1940	0
349	20241121	152600	147502176	1940	1940	1940	1940	0
350	20241121	152500	147502176	1940	1940	1940	1940	0
351	20241121	152400	147502176	1940	1940	1940	1940	0
352	20241121	152300	147502176	1940	1940	1940	1940	0
353	20241121	152200	147502176	1940	1940	1940	1940	0
354	20241121	152100	147502176	1940	1940	1940	1940	0
355	20241121	152000	147502176	1940	1940	1940	1940	0
356	20241121	151900	147502176	1940	1947	1958	1940	21
357	20241121	151800	147461102	1940	1949	1949	1918	1107
358	20241121	151700	145315094	1958	1958	1958	1958	0
359	20241121	151600	145315094	1958	1958	1958	1958	0
360	20241121	151500	145315094	1958	1958	1958	1958	2
361	20241121	151400	145311178	1958	1958	1958	1958	0
362	20241121	151300	145311178	1958	1958	1958	1958	0
363	20241121	151200	145311178	1958	1958	1958	1958	0
364	20241121	151100	145311178	1958	1958	1958	1958	0
365	20241121	151000	145311178	1958	1958	1958	1958	0
366	20241121	150900	145311178	1958	1957	1958	1957	47
367	20241121	150800	145219197	1947	1947	1947	1947	0
368	20241121	150700	145219197	1947	1952	1952	1947	300
369	20241121	150600	144634666	1957	1957	1957	1957	24
370	20241121	150500	144587698	1952	1952	1952	1952	60
371	20241121	150400	144470578	1957	1957	1957	1957	2
372	20241121	150300	144466664	1953	1957	1957	1953	237
373	20241121	150200	144003404	1957	1957	1957	1957	2
374	20241121	150100	143999490	1957	1957	1957	1957	0
375	20241121	150000	143999490	1957	1955	1957	1955	71
376	20241121	145900	143860621	1956	1954	1958	1954	94
377	20241121	145800	143676728	1947	1953	1953	1947	17237
378	20241121	145700	110063936	1952	1954	1954	1952	189
379	20241121	145600	109694923	1955	1955	1955	1955	0
380	20241121	145500	109694923	1955	1955	1955	1955	16
381	20241121	145400	109663643	1955	1955	1955	1955	0
382	20241121	145300	109663643	1955	1955	1955	1955	0
383	20241121	145200	109663643	1955	1955	1955	1955	0
384	20241121	145100	109663643	1955	1956	1956	1955	17
385	20241121	145000	109630400	1957	1957	1957	1957	0
386	20241121	144900	109630400	1957	1957	1957	1957	30
387	20241121	144800	109571690	1957	1957	1957	1957	2
388	20241121	144700	109567776	1957	1957	1957	1957	1
389	20241121	144600	109565819	1957	1958	1958	1957	8
390	20241121	144500	109550160	1959	1959	1959	1959	0
391	20241121	144400	109550160	1959	1959	1959	1959	0
392	20241121	144300	109550160	1959	1959	1959	1959	0
393	20241121	144200	109550160	1959	1960	1960	1959	3
394	20241121	144100	109544282	1960	1960	1960	1960	0
395	20241121	144000	109544282	1960	1960	1960	1960	0
396	20241121	143900	109544282	1960	1960	1960	1960	0
397	20241121	143800	109544282	1960	1960	1960	1960	100
398	20241121	143700	109348282	1960	1960	1960	1960	1
399	20241121	143600	109346322	1960	1960	1960	1960	1
400	20241121	143500	109344362	1958	1958	1958	1958	0
401	20241121	143400	109344362	1958	1958	1958	1958	72
402	20241121	143300	109203386	1962	1962	1962	1962	0
403	20241121	143200	109203386	1962	1962	1962	1962	0
404	20241121	143100	109203386	1962	1962	1962	1962	0
405	20241121	143000	109203386	1962	1962	1962	1962	0
406	20241121	142900	109203386	1962	1962	1962	1962	0
407	20241121	142800	109203386	1962	1962	1962	1962	0
408	20241121	142700	109203386	1962	1962	1962	1962	0
409	20241121	142600	109203386	1962	1962	1962	1962	0
410	20241121	142500	109203386	1962	1962	1962	1962	0
411	20241121	142400	109203386	1962	1962	1962	1962	0
412	20241121	142300	109203386	1962	1962	1962	1962	0
413	20241121	142200	109203386	1962	1962	1962	1962	0
414	20241121	142100	109203386	1962	1962	1962	1962	0
415	20241121	142000	109203386	1962	1962	1962	1962	0
416	20241121	141900	109203386	1962	1962	1962	1962	0
417	20241121	141800	109203386	1962	1962	1962	1962	0
418	20241121	141700	109203386	1962	1962	1962	1962	1
419	20241121	141600	109201424	1963	1963	1963	1963	0
420	20241121	141500	109201424	1963	1963	1963	1963	0
421	20241121	141400	109201424	1963	1963	1963	1963	0
422	20241121	141300	109201424	1963	1963	1963	1963	0
423	20241121	141200	109201424	1963	1963	1963	1963	0
424	20241121	141100	109201424	1963	1963	1963	1963	0
425	20241121	141000	109201424	1963	1963	1963	1963	0
426	20241121	140900	109201424	1963	1963	1963	1963	0
427	20241121	140800	109201424	1963	1963	1963	1963	0
428	20241121	140700	109201424	1963	1963	1963	1963	0
429	20241121	140600	109201424	1963	1963	1963	1963	0
430	20241121	140500	109201424	1963	1963	1963	1963	0
431	20241121	140400	109201424	1963	1963	1963	1963	0
432	20241121	140300	109201424	1963	1963	1963	1963	0
433	20241121	140200	109201424	1963	1963	1963	1963	0
434	20241121	140100	109201424	1963	1963	1963	1963	0
435	20241121	140000	109201424	1963	1963	1963	1963	0
436	20241121	135900	109201424	1963	1963	1963	1963	0
437	20241121	135800	109201424	1963	1963	1963	1963	0
438	20241121	135700	109201424	1963	1963	1963	1963	0
439	20241121	135600	109201424	1963	1963	1963	1963	0
440	20241121	135500	109201424	1963	1963	1963	1963	0
441	20241121	135400	109201424	1963	1963	1963	1963	0
442	20241121	135300	109201424	1963	1963	1963	1963	0
443	20241121	135200	109201424	1963	1963	1963	1963	0
444	20241121	135100	109201424	1963	1963	1963	1963	0
445	20241121	135000	109201424	1963	1963	1963	1963	0
446	20241121	134900	109201424	1963	1963	1963	1963	0
447	20241121	134800	109201424	1963	1963	1963	1963	0
448	20241121	134700	109201424	1963	1963	1963	1963	0
449	20241121	134600	109201424	1963	1963	1963	1963	1
450	20241121	134500	109199461	1954	1962	1962	1954	235
451	20241121	134400	108740171	1963	1963	1963	1963	4
452	20241121	134300	108732319	1963	1963	1963	1963	0
453	20241121	134200	108732319	1963	1963	1963	1963	0
454	20241121	134100	108732319	1963	1963	1963	1963	0
455	20241121	134000	108732319	1963	1963	1963	1963	0
456	20241121	133900	108732319	1963	1963	1963	1963	0
457	20241121	133800	108732319	1963	1963	1963	1963	0
458	20241121	133700	108732319	1963	1963	1963	1963	0
459	20241121	133600	108732319	1963	1963	1963	1963	9
460	20241121	133500	108714652	1965	1965	1965	1965	0
461	20241121	133400	108714652	1965	1965	1965	1965	0
462	20241121	133300	108714652	1965	1965	1965	1965	0
463	20241121	133200	108714652	1965	1965	1965	1965	20
464	20241121	133100	108675352	1966	1966	1966	1966	0
465	20241121	133000	108675352	1966	1966	1966	1966	0
466	20241121	132900	108675352	1966	1966	1966	1966	0
467	20241121	132800	108675352	1966	1966	1966	1966	0
468	20241121	132700	108675352	1966	1966	1966	1966	0
469	20241121	132600	108675352	1966	1966	1966	1966	0
470	20241121	132500	108675352	1966	1966	1966	1966	0
471	20241121	132400	108675352	1966	1966	1966	1966	6
472	20241121	132300	108663556	1966	1966	1966	1966	0
473	20241121	132200	108663556	1966	1966	1966	1966	0
474	20241121	132100	108663556	1966	1966	1966	1966	0
475	20241121	132000	108663556	1966	1966	1966	1966	0
476	20241121	131900	108663556	1966	1966	1966	1966	0
477	20241121	131800	108663556	1966	1966	1966	1966	0
478	20241121	131700	108663556	1966	1966	1966	1966	0
479	20241121	131600	108663556	1966	1966	1966	1966	0
480	20241121	131500	108663556	1966	1966	1966	1966	0
481	20241121	131400	108663556	1966	1966	1966	1966	0
482	20241121	131300	108663556	1966	1966	1966	1966	0
483	20241121	131200	108663556	1966	1966	1966	1966	0
484	20241121	131100	108663556	1966	1966	1966	1966	0
485	20241121	131000	108663556	1966	1966	1966	1966	0
486	20241121	130900	108663556	1966	1966	1966	1966	0
487	20241121	130800	108663556	1966	1966	1966	1966	0
488	20241121	130700	108663556	1966	1966	1966	1966	0
489	20241121	130600	108663556	1966	1966	1966	1966	0
490	20241121	130500	108663556	1966	1966	1966	1966	0
491	20241121	130400	108663556	1966	1966	1966	1966	0
492	20241121	130300	108663556	1966	1966	1966	1966	7
493	20241121	130200	108649794	1967	1967	1967	1967	0
494	20241121	130100	108649794	1967	1967	1967	1967	0
495	20241121	130000	108649794	1967	1967	1967	1967	0
496	20241121	125900	108649794	1967	1967	1967	1967	0
497	20241121	125800	108649794	1967	1967	1967	1967	0
498	20241121	125700	108649794	1967	1967	1967	1967	0
499	20241121	125600	108649794	1967	1967	1967	1967	0
500	20241121	125500	108649794	1967	1967	1967	1967	0
501	20241121	125400	108649794	1967	1967	1967	1967	0
502	20241121	125300	108649794	1967	1967	1967	1967	0
503	20241121	125200	108649794	1967	1967	1967	1967	0
504	20241121	125100	108649794	1967	1967	1967	1967	0
505	20241121	125000	108649794	1967	1967	1967	1967	0
506	20241121	124900	108649794	1967	1967	1967	1967	0
507	20241121	124800	108649794	1967	1967	1967	1967	0
508	20241121	124700	108649794	1967	1967	1967	1967	0
509	20241121	124600	108649794	1967	1967	1967	1967	0
510	20241121	124500	108649794	1967	1967	1967	1967	0
511	20241121	124400	108649794	1967	1967	1967	1967	0
512	20241121	124300	108649794	1967	1967	1967	1967	0
513	20241121	124200	108649794	1967	1967	1967	1967	0
514	20241121	124100	108649794	1967	1967	1967	1967	0
515	20241121	124000	108649794	1967	1967	1967	1967	0
516	20241121	123900	108649794	1967	1967	1967	1967	0
517	20241121	123800	108649794	1967	1967	1967	1967	0
518	20241121	123700	108649794	1967	1967	1967	1967	0
519	20241121	123600	108649794	1967	1967	1967	1967	0
520	20241121	123500	108649794	1967	1967	1967	1967	0
521	20241121	123400	108649794	1967	1967	1967	1967	0
522	20241121	123300	108649794	1967	1967	1967	1967	0
523	20241121	123200	108649794	1967	1967	1967	1967	0
524	20241121	123100	108649794	1967	1967	1967	1967	0
525	20241121	123000	108649794	1967	1967	1967	1967	0
526	20241121	122900	108649794	1967	1967	1967	1967	0
527	20241121	122800	108649794	1967	1967	1967	1967	0
528	20241121	122700	108649794	1967	1967	1967	1967	1
529	20241121	122600	108647827	1963	1967	1967	1963	55
530	20241121	122500	108539662	1963	1963	1963	1963	0
531	20241121	122400	108539662	1963	1963	1963	1963	0
532	20241121	122300	108539662	1963	1963	1963	1963	0
533	20241121	122200	108539662	1963	1963	1963	1963	0
534	20241121	122100	108539662	1963	1963	1963	1963	0
535	20241121	122000	108539662	1963	1963	1963	1963	0
536	20241121	121900	108539662	1963	1963	1963	1963	0
537	20241121	121800	108539662	1963	1963	1963	1963	0
538	20241121	121700	108539662	1963	1963	1963	1963	0
539	20241121	121600	108539662	1963	1963	1963	1963	0
540	20241121	121500	108539662	1963	1963	1963	1963	12
541	20241121	121400	108516106	1967	1967	1967	1967	0
542	20241121	121300	108516106	1967	1967	1967	1967	0
543	20241121	121200	108516106	1967	1967	1967	1967	0
544	20241121	121100	108516106	1967	1967	1967	1967	0
545	20241121	121000	108516106	1967	1967	1967	1967	0
546	20241121	120900	108516106	1967	1967	1967	1967	0
547	20241121	120800	108516106	1967	1967	1967	1967	0
548	20241121	120700	108516106	1967	1967	1967	1967	0
549	20241121	120600	108516106	1967	1967	1967	1967	0
550	20241121	120500	108516106	1967	1967	1967	1967	0
551	20241121	120400	108516106	1967	1967	1967	1967	0
552	20241121	120300	108516106	1967	1967	1967	1967	0
553	20241121	120200	108516106	1967	1967	1967	1967	0
554	20241121	120100	108516106	1967	1967	1967	1967	0
555	20241121	120000	108516106	1967	1967	1967	1967	0
556	20241121	115900	108516106	1967	1967	1967	1967	0
557	20241121	115800	108516106	1967	1967	1967	1967	0
558	20241121	115700	108516106	1967	1967	1967	1967	0
559	20241121	115600	108516106	1967	1967	1967	1967	0
560	20241121	115500	108516106	1967	1967	1967	1967	0
561	20241121	115400	108516106	1967	1967	1967	1967	0
562	20241121	115300	108516106	1967	1967	1967	1967	0
563	20241121	115200	108516106	1967	1967	1967	1967	0
564	20241121	115100	108516106	1967	1967	1967	1967	0
565	20241121	115000	108516106	1967	1967	1967	1967	0
566	20241121	114900	108516106	1967	1967	1967	1967	2
567	20241121	114800	108512172	1967	1967	1967	1967	1
568	20241121	114700	108510205	1959	1959	1959	1959	1
569	20241121	114600	108508246	1960	1960	1960	1960	1
570	20241121	114500	108506286	1960	1960	1960	1960	0
571	20241121	114400	108506286	1960	1960	1960	1960	0
572	20241121	114300	108506286	1960	1960	1960	1960	0
573	20241121	114200	108506286	1960	1961	1961	1960	1628
574	20241121	114100	105315303	1968	1968	1968	1968	0
575	20241121	114000	105315303	1968	1968	1968	1968	0
576	20241121	113900	105315303	1968	1968	1968	1968	0
577	20241121	113800	105315303	1968	1968	1968	1968	0
578	20241121	113700	105315303	1968	1968	1968	1968	0
579	20241121	113600	105315303	1968	1968	1968	1968	0
580	20241121	113500	105315303	1968	1968	1968	1968	0
581	20241121	113400	105315303	1968	1968	1968	1968	0
582	20241121	113300	105315303	1968	1968	1968	1968	0
583	20241121	113200	105315303	1968	1968	1968	1968	0
584	20241121	113100	105315303	1968	1968	1968	1968	0
585	20241121	113000	105315303	1968	1968	1968	1968	0
586	20241121	112900	105315303	1968	1968	1968	1968	0
587	20241121	112800	105315303	1968	1968	1968	1968	0
588	20241121	112700	105315303	1968	1968	1968	1968	0
589	20241121	112600	105315303	1968	1968	1968	1968	0
590	20241121	112500	105315303	1968	1968	1968	1968	0
591	20241121	112400	105315303	1968	1968	1968	1968	0
592	20241121	112300	105315303	1968	1968	1968	1968	0
593	20241121	112200	105315303	1968	1968	1968	1968	0
594	20241121	112100	105315303	1968	1968	1968	1968	0
595	20241121	112000	105315303	1968	1968	1968	1968	0
596	20241121	111900	105315303	1968	1968	1968	1968	0
597	20241121	111800	105315303	1968	1968	1968	1968	0
598	20241121	111700	105315303	1968	1968	1968	1968	25
599	20241121	111600	105266103	1968	1968	1968	1968	1
600	20241121	111500	105264135	1968	1968	1968	1968	52
601	20241121	111400	105161799	1968	1968	1968	1968	0
602	20241121	111300	105161799	1968	1968	1968	1968	0
603	20241121	111200	105161799	1968	1968	1968	1968	0
604	20241121	111100	105161799	1968	1968	1968	1968	0
605	20241121	111000	105161799	1968	1968	1968	1968	0
606	20241121	110900	105161799	1968	1968	1968	1968	0
607	20241121	110800	105161799	1968	1968	1968	1968	0
608	20241121	110700	105161799	1968	1968	1968	1968	0
609	20241121	110600	105161799	1968	1968	1968	1968	0
610	20241121	110500	105161799	1968	1968	1968	1968	0
611	20241121	110400	105161799	1968	1968	1968	1968	0
612	20241121	110300	105161799	1968	1968	1968	1968	0
613	20241121	110200	105161799	1968	1962	1968	1962	8
614	20241121	110100	105146097	1962	1962	1962	1962	0
615	20241121	110000	105146097	1962	1962	1962	1962	0
616	20241121	105900	105146097	1962	1962	1962	1962	0
617	20241121	105800	105146097	1962	1962	1962	1962	301
618	20241121	105700	104555535	1962	1962	1962	1962	0
619	20241121	105600	104555535	1962	1962	1962	1962	0
620	20241121	105500	104555535	1962	1962	1962	1962	1
621	20241121	105400	104553573	1969	1969	1969	1969	0
622	20241121	105300	104553573	1969	1969	1969	1969	0
623	20241121	105200	104553573	1969	1969	1969	1969	0
624	20241121	105100	104553573	1969	1969	1969	1969	0
625	20241121	105000	104553573	1969	1969	1969	1969	0
626	20241121	104900	104553573	1969	1969	1969	1969	0
627	20241121	104800	104553573	1969	1969	1969	1969	0
628	20241121	104700	104553573	1969	1969	1969	1969	0
629	20241121	104600	104553573	1969	1969	1969	1969	0
630	20241121	104500	104553573	1969	1969	1969	1969	0
631	20241121	104400	104553573	1969	1969	1969	1969	0
632	20241121	104300	104553573	1969	1969	1969	1969	0
633	20241121	104200	104553573	1969	1969	1969	1969	0
634	20241121	104100	104553573	1969	1969	1969	1969	0
635	20241121	104000	104553573	1969	1969	1969	1969	0
636	20241121	103900	104553573	1969	1969	1969	1969	0
637	20241121	103800	104553573	1969	1969	1969	1969	0
638	20241121	103700	104553573	1969	1969	1969	1969	1
639	20241121	103600	104551604	1960	1960	1960	1960	4
640	20241121	103500	104543764	1970	1970	1970	1970	0
641	20241121	103400	104543764	1970	1970	1970	1970	0
642	20241121	103300	104543764	1970	1970	1970	1970	0
643	20241121	103200	104543764	1970	1970	1970	1970	0
644	20241121	103100	104543764	1970	1970	1970	1970	0
645	20241121	103000	104543764	1970	1970	1970	1970	0
646	20241121	102900	104543764	1970	1970	1970	1970	0
647	20241121	102800	104543764	1970	1970	1970	1970	0
648	20241121	102700	104543764	1970	1970	1970	1970	0
649	20241121	102600	104543764	1970	1970	1970	1970	0
650	20241121	102500	104543764	1970	1970	1970	1970	0
651	20241121	102400	104543764	1970	1970	1970	1970	0
652	20241121	102300	104543764	1970	1970	1970	1970	0
653	20241121	102200	104543764	1970	1970	1970	1970	0
654	20241121	102100	104543764	1970	1970	1970	1970	0
655	20241121	102000	104543764	1970	1970	1970	1970	0
656	20241121	101900	104543764	1970	1970	1970	1970	0
657	20241121	101800	104543764	1970	1970	1970	1970	0
658	20241121	101700	104543764	1970	1970	1970	1970	0
659	20241121	101600	104543764	1970	1970	1970	1970	2
660	20241121	101500	104539824	1969	1969	1969	1969	0
661	20241121	101400	104539824	1969	1969	1969	1969	300
662	20241121	101300	103949124	1969	1969	1969	1969	50
663	20241121	101200	103850674	1969	1969	1969	1969	38
664	20241121	101100	103775852	1969	1969	1969	1969	7
665	20241121	101000	103762069	1969	1962	1969	1958	39736
666	20241121	100900	25879495	1969	1969	1969	1969	0
667	20241121	100800	25879495	1969	1969	1969	1969	0
668	20241121	100700	25879495	1969	1969	1969	1969	0
669	20241121	100600	25879495	1969	1969	1969	1969	0
670	20241121	100500	25879495	1969	1969	1969	1969	0
671	20241121	100400	25879495	1969	1969	1969	1969	1
672	20241121	100300	25877526	1969	1969	1969	1969	0
673	20241121	100200	25877526	1969	1968	1969	1968	500
674	20241121	100100	24893035	1960	1964	1964	1960	300
675	20241121	100000	24304890	1969	1969	1969	1969	0
676	20241121	095900	24304890	1969	1969	1969	1969	0
677	20241121	095800	24304890	1969	1969	1969	1969	0
678	20241121	095700	24304890	1969	1969	1969	1969	0
679	20241121	095600	24304890	1969	1969	1969	1969	0
680	20241121	095500	24304890	1969	1969	1969	1969	0
681	20241121	095400	24304890	1969	1969	1969	1969	783
682	20241121	095300	22763163	1969	1969	1969	1969	717
683	20241121	095200	21351390	1969	1969	1969	1969	0
684	20241121	095100	21351390	1969	1969	1969	1969	1
685	20241121	095000	21349421	1965	1965	1965	1965	0
686	20241121	094900	21349421	1965	1965	1965	1965	0
687	20241121	094800	21349421	1965	1965	1965	1965	0
688	20241121	094700	21349421	1965	1965	1965	1965	0
689	20241121	094600	21349421	1965	1965	1965	1965	52
690	20241121	094500	21247241	1965	1965	1965	1965	0
691	20241121	094400	21247241	1965	1965	1965	1965	0
692	20241121	094300	21247241	1965	1965	1965	1965	5
693	20241121	094200	21237416	1965	1965	1965	1965	80
694	20241121	094100	21080216	1965	1965	1965	1965	2
695	20241121	094000	21076286	1965	1965	1965	1965	0
696	20241121	093900	21076286	1965	1965	1965	1965	0
697	20241121	093800	21076286	1965	1965	1965	1965	0
698	20241121	093700	21076286	1965	1960	1965	1960	271
699	20241121	093600	20545031	1960	1960	1960	1960	5000
700	20241121	093500	10745031	1960	1965	1965	1960	5001
701	20241121	093400	943066	1960	1961	1961	1960	400
702	20241121	093300	158935	1961	1962	1962	1961	5
703	20241121	093200	149129	1962	1962	1962	1962	5
704	20241121	093100	139319	1963	1963	1963	1963	0
705	20241121	093000	139319	1963	1963	1963	1963	1
706	20241121	092900	137356	1965	1965	1965	1965	0
707	20241121	092800	137356	1965	1965	1965	1965	0
708	20241121	092700	137356	1965	1965	1965	1965	1
709	20241121	092600	135391	1970	1970	1970	1970	0
710	20241121	092500	135391	1970	1970	1970	1970	0
711	20241121	092400	135391	1970	1970	1970	1970	0
712	20241121	092300	135391	1970	1970	1970	1970	0
713	20241121	092200	135391	1970	1970	1970	1970	0
714	20241121	092100	135391	1970	1970	1970	1970	0
715	20241121	092000	135391	1970	1970	1970	1970	0
716	20241121	091900	135391	1970	1970	1970	1970	10
717	20241121	091800	115691	1970	1970	1970	1970	0
718	20241121	091700	115691	1970	1970	1970	1970	0
719	20241121	091600	115691	1970	1970	1970	1970	0
720	20241121	091500	115691	1970	1970	1970	1970	0
721	20241121	091400	115691	1970	1970	1970	1970	0
722	20241121	091300	115691	1970	1970	1970	1970	0
723	20241121	091200	115691	1970	1970	1970	1970	0
724	20241121	091100	115691	1970	1970	1970	1970	0
725	20241121	091000	115691	1970	1970	1970	1970	0
726	20241121	090900	115691	1970	1970	1970	1970	0
727	20241121	090800	115691	1970	1970	1970	1970	0
728	20241121	090700	115691	1970	1970	1970	1970	0
729	20241121	090600	115691	1970	1970	1970	1970	0
730	20241121	090500	115691	1970	1967	1970	1967	2
731	20241121	090400	111754	1970	1970	1970	1967	3
732	20241121	090300	105847	1967	1967	1967	1967	0
733	20241121	090200	105847	1967	1967	1967	1967	1
734	20241121	090100	103880	1960	1960	1960	1960	0
735	20241121	090000	103880	1960	1960	1960	1960	53