KissMeData/347860/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	211300	145843898	1959	1959	1959	1959	1450
3	20241121	211200	145843898	1959	1959	1959	1959	0
4	20241121	211100	145843898	1959	1959	1959	1959	0
5	20241121	211000	145843898	1959	1959	1959	1959	0
6	20241121	210900	145843898	1959	1959	1959	1959	0
7	20241121	210800	145843898	1959	1959	1959	1959	0
8	20241121	210700	145843898	1959	1959	1959	1959	0
9	20241121	210600	145843898	1959	1959	1959	1959	0
10	20241121	210500	145843898	1959	1959	1959	1959	0
11	20241121	210400	145843898	1959	1959	1959	1959	0
12	20241121	210300	145843898	1959	1959	1959	1959	0
13	20241121	210200	145843898	1959	1959	1959	1959	0
14	20241121	210100	145843898	1959	1959	1959	1959	0
15	20241121	210000	145843898	1959	1959	1959	1959	0
16	20241121	205900	145843898	1959	1959	1959	1959	0
17	20241121	205800	145843898	1959	1959	1959	1959	0
18	20241121	205700	145843898	1959	1959	1959	1959	0
19	20241121	205600	145843898	1959	1959	1959	1959	0
20	20241121	205500	145843898	1959	1959	1959	1959	0
21	20241121	205400	145843898	1959	1959	1959	1959	0
22	20241121	205300	145843898	1959	1959	1959	1959	0
23	20241121	205200	145843898	1959	1959	1959	1959	0
24	20241121	205100	145843898	1959	1959	1959	1959	0
25	20241121	205000	145843898	1959	1959	1959	1959	0
26	20241121	204900	145843898	1959	1959	1959	1959	0
27	20241121	204800	145843898	1959	1959	1959	1959	0
28	20241121	204700	145843898	1959	1959	1959	1959	0
29	20241121	204600	145843898	1959	1959	1959	1959	0
30	20241121	204500	145843898	1959	1959	1959	1959	0
31	20241121	204400	145843898	1959	1959	1959	1959	0
32	20241121	204300	145843898	1959	1959	1959	1959	1450
33	20241121	204200	145843898	1959	1959	1959	1959	0
34	20241121	204100	145843898	1959	1959	1959	1959	0
35	20241121	204000	145843898	1959	1959	1959	1959	0
36	20241121	203900	145843898	1959	1959	1959	1959	0
37	20241121	203800	145843898	1959	1959	1959	1959	0
38	20241121	203700	145843898	1959	1959	1959	1959	0
39	20241121	203600	145843898	1959	1959	1959	1959	0
40	20241121	203500	145843898	1959	1959	1959	1959	0
41	20241121	203400	145843898	1959	1959	1959	1959	0
42	20241121	203300	145843898	1959	1959	1959	1959	0
43	20241121	203200	145843898	1959	1959	1959	1959	0
44	20241121	203100	145843898	1959	1959	1959	1959	0
45	20241121	203000	145843898	1959	1959	1959	1959	0
46	20241121	202900	145843898	1959	1959	1959	1959	0
47	20241121	202800	145843898	1959	1959	1959	1959	0
48	20241121	202700	145843898	1959	1959	1959	1959	0
49	20241121	202600	145843898	1959	1959	1959	1959	0
50	20241121	202500	145843898	1959	1959	1959	1959	0
51	20241121	202400	145843898	1959	1959	1959	1959	0
52	20241121	202300	145843898	1959	1959	1959	1959	0
53	20241121	202200	145843898	1959	1959	1959	1959	0
54	20241121	202100	145843898	1959	1959	1959	1959	0
55	20241121	202000	145843898	1959	1959	1959	1959	0
56	20241121	201900	145843898	1959	1959	1959	1959	0
57	20241121	201800	145843898	1959	1959	1959	1959	0
58	20241121	201700	145843898	1959	1959	1959	1959	0
59	20241121	201600	145843898	1959	1959	1959	1959	0
60	20241121	201500	145843898	1959	1959	1959	1959	0
61	20241121	201400	145843898	1959	1959	1959	1959	0
62	20241121	201300	145843898	1959	1959	1959	1959	1450
63	20241121	201200	145843898	1959	1959	1959	1959	0
64	20241121	201100	145843898	1959	1959	1959	1959	0
65	20241121	201000	145843898	1959	1959	1959	1959	0
66	20241121	200900	145843898	1959	1959	1959	1959	0
67	20241121	200800	145843898	1959	1959	1959	1959	0
68	20241121	200700	145843898	1959	1959	1959	1959	0
69	20241121	200600	145843898	1959	1959	1959	1959	0
70	20241121	200500	145843898	1959	1959	1959	1959	0
71	20241121	200400	145843898	1959	1959	1959	1959	0
72	20241121	200300	145843898	1959	1959	1959	1959	0
73	20241121	200200	145843898	1959	1959	1959	1959	0
74	20241121	200100	145843898	1959	1959	1959	1959	0
75	20241121	200000	145843898	1959	1959	1959	1959	0
76	20241121	195900	145843898	1959	1959	1959	1959	0
77	20241121	195800	145843898	1959	1959	1959	1959	0
78	20241121	195700	145843898	1959	1959	1959	1959	0
79	20241121	195600	145843898	1959	1959	1959	1959	0
80	20241121	195500	145843898	1959	1959	1959	1959	0
81	20241121	195400	145843898	1959	1959	1959	1959	0
82	20241121	195300	145843898	1959	1959	1959	1959	0
83	20241121	195200	145843898	1959	1959	1959	1959	0
84	20241121	195100	145843898	1959	1959	1959	1959	0
85	20241121	195000	145843898	1959	1959	1959	1959	0
86	20241121	194900	145843898	1959	1959	1959	1959	0
87	20241121	194800	145843898	1959	1959	1959	1959	0
88	20241121	194700	145843898	1959	1959	1959	1959	0
89	20241121	194600	145843898	1959	1959	1959	1959	0
90	20241121	194500	145843898	1959	1959	1959	1959	0
91	20241121	194400	145843898	1959	1959	1959	1959	0
92	20241121	194300	145843898	1959	1959	1959	1959	1450
93	20241121	194200	145843898	1959	1959	1959	1959	0
94	20241121	194100	145843898	1959	1959	1959	1959	0
95	20241121	194000	145843898	1959	1959	1959	1959	0
96	20241121	193900	145843898	1959	1959	1959	1959	0
97	20241121	193800	145843898	1959	1959	1959	1959	0
98	20241121	193700	145843898	1959	1959	1959	1959	0
99	20241121	193600	145843898	1959	1959	1959	1959	0
100	20241121	193500	145843898	1959	1959	1959	1959	0
101	20241121	193400	145843898	1959	1959	1959	1959	0
102	20241121	193300	145843898	1959	1959	1959	1959	0
103	20241121	193200	145843898	1959	1959	1959	1959	0
104	20241121	193100	145843898	1959	1959	1959	1959	0
105	20241121	193000	145843898	1959	1959	1959	1959	0
106	20241121	192900	145843898	1959	1959	1959	1959	0
107	20241121	192800	145843898	1959	1959	1959	1959	0
108	20241121	192700	145843898	1959	1959	1959	1959	0
109	20241121	192600	145843898	1959	1959	1959	1959	0
110	20241121	192500	145843898	1959	1959	1959	1959	0
111	20241121	192400	145843898	1959	1959	1959	1959	0
112	20241121	192300	145843898	1959	1959	1959	1959	0
113	20241121	192200	145843898	1959	1959	1959	1959	0
114	20241121	192100	145843898	1959	1959	1959	1959	0
115	20241121	192000	145843898	1959	1959	1959	1959	0
116	20241121	191900	145843898	1959	1959	1959	1959	0
117	20241121	191800	145843898	1959	1959	1959	1959	0
118	20241121	191700	145843898	1959	1959	1959	1959	0
119	20241121	191600	145843898	1959	1959	1959	1959	0
120	20241121	191500	145843898	1959	1959	1959	1959	0
121	20241121	191400	145843898	1959	1959	1959	1959	0
122	20241121	191300	145843898	1959	1959	1959	1959	1450
123	20241121	191200	145843898	1959	1959	1959	1959	0
124	20241121	191100	145843898	1959	1959	1959	1959	0
125	20241121	191000	145843898	1959	1959	1959	1959	0
126	20241121	190900	145843898	1959	1959	1959	1959	0
127	20241121	190800	145843898	1959	1959	1959	1959	0
128	20241121	190700	145843898	1959	1959	1959	1959	0
129	20241121	190600	145843898	1959	1959	1959	1959	0
130	20241121	190500	145843898	1959	1959	1959	1959	0
131	20241121	190400	145843898	1959	1959	1959	1959	0
132	20241121	190300	145843898	1959	1959	1959	1959	0
133	20241121	190200	145843898	1959	1959	1959	1959	0
134	20241121	190100	145843898	1959	1959	1959	1959	0
135	20241121	190000	145843898	1959	1959	1959	1959	0
136	20241121	185900	145843898	1959	1959	1959	1959	0
137	20241121	185800	145843898	1959	1959	1959	1959	0
138	20241121	185700	145843898	1959	1959	1959	1959	0
139	20241121	185600	145843898	1959	1959	1959	1959	0
140	20241121	185500	145843898	1959	1959	1959	1959	0
141	20241121	185400	145843898	1959	1959	1959	1959	0
142	20241121	185300	145843898	1959	1959	1959	1959	0
143	20241121	185200	145843898	1959	1959	1959	1959	0
144	20241121	185100	145843898	1959	1959	1959	1959	0
145	20241121	185000	145843898	1959	1959	1959	1959	0
146	20241121	184900	145843898	1959	1959	1959	1959	0
147	20241121	184800	145843898	1959	1959	1959	1959	0
148	20241121	184700	145843898	1959	1959	1959	1959	0
149	20241121	184600	145843898	1959	1959	1959	1959	0
150	20241121	184500	145843898	1959	1959	1959	1959	0
151	20241121	184400	145843898	1959	1959	1959	1959	0
152	20241121	184300	145843898	1959	1959	1959	1959	1450
153	20241121	184200	145843898	1959	1959	1959	1959	0
154	20241121	184100	145843898	1959	1959	1959	1959	0
155	20241121	184000	145843898	1959	1959	1959	1959	0
156	20241121	183900	145843898	1959	1959	1959	1959	0
157	20241121	183800	145843898	1959	1959	1959	1959	0
158	20241121	183700	145843898	1959	1959	1959	1959	0
159	20241121	183600	145843898	1959	1959	1959	1959	0
160	20241121	183500	145843898	1959	1959	1959	1959	0
161	20241121	183400	145843898	1959	1959	1959	1959	0
162	20241121	183300	145843898	1959	1959	1959	1959	0
163	20241121	183200	145843898	1959	1959	1959	1959	0
164	20241121	183100	145843898	1959	1959	1959	1959	0
165	20241121	183000	145843898	1959	1959	1959	1959	0
166	20241121	182900	145843898	1959	1959	1959	1959	0
167	20241121	182800	145843898	1959	1959	1959	1959	0
168	20241121	182700	145843898	1959	1959	1959	1959	0
169	20241121	182600	145843898	1959	1959	1959	1959	0
170	20241121	182500	145843898	1959	1959	1959	1959	0
171	20241121	182400	145843898	1959	1959	1959	1959	0
172	20241121	182300	145843898	1959	1959	1959	1959	0
173	20241121	182200	145843898	1959	1959	1959	1959	0
174	20241121	182100	145843898	1959	1959	1959	1959	0
175	20241121	182000	145843898	1959	1959	1959	1959	0
176	20241121	181900	145843898	1959	1959	1959	1959	0
177	20241121	181800	145843898	1959	1959	1959	1959	0
178	20241121	181700	145843898	1959	1959	1959	1959	0
179	20241121	181600	145843898	1959	1959	1959	1959	0
180	20241121	181500	145843898	1959	1959	1959	1959	0
181	20241121	181400	145843898	1959	1959	1959	1959	0
182	20241121	181300	145843898	1959	1959	1959	1959	1450
183	20241121	181200	145843898	1959	1959	1959	1959	0
184	20241121	181100	145843898	1959	1959	1959	1959	0
185	20241121	181000	145843898	1959	1959	1959	1959	0
186	20241121	180900	145843898	1959	1959	1959	1959	0
187	20241121	180800	145843898	1959	1959	1959	1959	0
188	20241121	180700	145843898	1959	1959	1959	1959	0
189	20241121	180600	145843898	1959	1959	1959	1959	0
190	20241121	180500	145843898	1959	1959	1959	1959	0
191	20241121	180400	145843898	1959	1959	1959	1959	0
192	20241121	180300	145843898	1959	1959	1959	1959	0
193	20241121	180200	145843898	1959	1959	1959	1959	0
194	20241121	180100	145843898	1959	1959	1959	1959	0
195	20241121	180000	145843898	1959	1959	1959	1959	0
196	20241121	175900	145843898	1959	1959	1959	1959	0
197	20241121	175800	145843898	1959	1959	1959	1959	0
198	20241121	175700	145843898	1959	1959	1959	1959	0
199	20241121	175600	145843898	1959	1959	1959	1959	0
200	20241121	175500	145843898	1959	1959	1959	1959	0
201	20241121	175400	145843898	1959	1959	1959	1959	0
202	20241121	175300	145843898	1959	1959	1959	1959	0
203	20241121	175200	145843898	1959	1959	1959	1959	0
204	20241121	175100	145843898	1959	1959	1959	1959	0
205	20241121	175000	145843898	1959	1959	1959	1959	0
206	20241121	174900	145843898	1959	1959	1959	1959	0
207	20241121	174800	145843898	1959	1959	1959	1959	0
208	20241121	174700	145843898	1959	1959	1959	1959	0
209	20241121	174600	145843898	1959	1959	1959	1959	0
210	20241121	174500	145843898	1959	1959	1959	1959	0
211	20241121	174400	145843898	1959	1959	1959	1959	0
212	20241121	174300	145843898	1959	1959	1959	1959	1450
213	20241121	174200	145843898	1959	1959	1959	1959	0
214	20241121	174100	145843898	1959	1959	1959	1959	0
215	20241121	174000	145843898	1959	1959	1959	1959	0
216	20241121	173900	145843898	1959	1959	1959	1959	0
217	20241121	173800	145843898	1959	1959	1959	1959	0
218	20241121	173700	145843898	1959	1959	1959	1959	0
219	20241121	173600	145843898	1959	1959	1959	1959	0
220	20241121	173500	145843898	1959	1959	1959	1959	0
221	20241121	173400	145843898	1959	1959	1959	1959	0
222	20241121	173300	145843898	1959	1959	1959	1959	0
223	20241121	173200	145843898	1959	1959	1959	1959	0
224	20241121	173100	145843898	1959	1959	1959	1959	0
225	20241121	173000	145843898	1959	1959	1959	1959	0
226	20241121	172900	145843898	1959	1959	1959	1959	0
227	20241121	172800	145843898	1959	1959	1959	1959	0
228	20241121	172700	145843898	1959	1959	1959	1959	0
229	20241121	172600	145843898	1959	1959	1959	1959	0
230	20241121	172500	145843898	1959	1959	1959	1959	0
231	20241121	172400	145843898	1959	1959	1959	1959	0
232	20241121	172300	145843898	1959	1959	1959	1959	0
233	20241121	172200	145843898	1959	1959	1959	1959	0
234	20241121	172100	145843898	1959	1959	1959	1959	0
235	20241121	172000	145843898	1959	1959	1959	1959	0
236	20241121	171900	145843898	1959	1959	1959	1959	0
237	20241121	171800	145843898	1959	1959	1959	1959	0
238	20241121	171700	145843898	1959	1959	1959	1959	0
239	20241121	171600	145843898	1959	1959	1959	1959	0
240	20241121	171500	145843898	1959	1959	1959	1959	0
241	20241121	171400	145843898	1959	1959	1959	1959	0
242	20241121	171300	145843898	1959	1959	1959	1959	1450
243	20241121	171200	145843898	1959	1959	1959	1959	0
244	20241121	171100	145843898	1959	1959	1959	1959	0
245	20241121	171000	145843898	1959	1959	1959	1959	0
246	20241121	170900	145843898	1959	1959	1959	1959	0
247	20241121	170800	145843898	1959	1959	1959	1959	0
248	20241121	170700	145843898	1959	1959	1959	1959	0
249	20241121	170600	145843898	1959	1959	1959	1959	0
250	20241121	170500	145843898	1959	1959	1959	1959	0
251	20241121	170400	145843898	1959	1959	1959	1959	0
252	20241121	170300	145843898	1959	1959	1959	1959	0
253	20241121	170200	145843898	1959	1959	1959	1959	0
254	20241121	170100	145843898	1959	1959	1959	1959	0
255	20241121	170000	145843898	1959	1959	1959	1959	0
256	20241121	165900	145843898	1959	1959	1959	1959	0
257	20241121	165800	145843898	1959	1959	1959	1959	0
258	20241121	165700	145843898	1959	1959	1959	1959	0
259	20241121	165600	145843898	1959	1959	1959	1959	0
260	20241121	165500	145843898	1959	1959	1959	1959	0
261	20241121	165400	145843898	1959	1959	1959	1959	0
262	20241121	165300	145843898	1959	1959	1959	1959	0
263	20241121	165200	145843898	1959	1959	1959	1959	0
264	20241121	165100	145843898	1959	1959	1959	1959	0
265	20241121	165000	145843898	1959	1959	1959	1959	0
266	20241121	164900	145843898	1959	1959	1959	1959	0
267	20241121	164800	145843898	1959	1959	1959	1959	0
268	20241121	164700	145843898	1959	1959	1959	1959	0
269	20241121	164600	145843898	1959	1959	1959	1959	0
270	20241121	164500	145843898	1959	1959	1959	1959	0
271	20241121	164400	145843898	1959	1959	1959	1959	0
272	20241121	164300	145843898	1959	1959	1959	1959	1450
273	20241121	164200	145843898	1959	1959	1959	1959	0
274	20241121	164100	145843898	1959	1959	1959	1959	0
275	20241121	164000	145843898	1959	1959	1959	1959	0
276	20241121	163900	145843898	1959	1959	1959	1959	0
277	20241121	163800	145843898	1959	1959	1959	1959	0
278	20241121	163700	145843898	1959	1959	1959	1959	0
279	20241121	163600	145843898	1959	1959	1959	1959	0
280	20241121	163500	145843898	1959	1959	1959	1959	0
281	20241121	163400	145843898	1959	1959	1959	1959	0
282	20241121	163300	145843898	1959	1959	1959	1959	0
283	20241121	163200	145843898	1959	1959	1959	1959	0
284	20241121	163100	145843898	1959	1959	1959	1959	0
285	20241121	163000	145843898	1959	1959	1959	1959	0
286	20241121	162900	145843898	1959	1959	1959	1959	0
287	20241121	162800	145843898	1959	1959	1959	1959	0
288	20241121	162700	145843898	1959	1959	1959	1959	0
289	20241121	162600	145843898	1959	1959	1959	1959	0
290	20241121	162500	145843898	1959	1959	1959	1959	0
291	20241121	162400	145843898	1959	1959	1959	1959	0
292	20241121	162300	145843898	1959	1959	1959	1959	0
293	20241121	162200	145843898	1959	1959	1959	1959	0
294	20241121	162100	145843898	1959	1959	1959	1959	0
295	20241121	162000	145843898	1959	1959	1959	1959	0
296	20241121	161900	145843898	1959	1959	1959	1959	0
297	20241121	161800	145843898	1959	1959	1959	1959	0
298	20241121	161700	145843898	1959	1959	1959	1959	0
299	20241121	161600	145843898	1959	1959	1959	1959	0
300	20241121	161500	145843898	1959	1959	1959	1959	0
301	20241121	161400	145843898	1959	1959	1959	1959	0
302	20241121	161300	145843898	1959	1959	1959	1959	1450
303	20241121	161200	145843898	1959	1959	1959	1959	0
304	20241121	161100	145843898	1959	1959	1959	1959	0
305	20241121	161000	145843898	1959	1959	1959	1959	0
306	20241121	160900	145843898	1959	1959	1959	1959	0
307	20241121	160800	145843898	1959	1959	1959	1959	0
308	20241121	160700	145843898	1959	1959	1959	1959	0
309	20241121	160600	145843898	1959	1959	1959	1959	0
310	20241121	160500	145843898	1959	1959	1959	1959	0
311	20241121	160400	145843898	1959	1959	1959	1959	0
312	20241121	160300	145843898	1959	1959	1959	1959	0
313	20241121	160200	145843898	1959	1959	1959	1959	0
314	20241121	160100	145843898	1959	1959	1959	1959	0
315	20241121	160000	145843898	1959	1959	1959	1959	0
316	20241121	155900	145843898	1959	1959	1959	1959	0
317	20241121	155800	145843898	1959	1959	1959	1959	0
318	20241121	155700	145843898	1959	1959	1959	1959	0
319	20241121	155600	145843898	1959	1959	1959	1959	0
320	20241121	155500	145843898	1959	1959	1959	1959	0
321	20241121	155400	145843898	1959	1959	1959	1959	0
322	20241121	155300	145843898	1959	1959	1959	1959	0
323	20241121	155200	145843898	1959	1959	1959	1959	0
324	20241121	155100	145843898	1959	1959	1959	1959	0
325	20241121	155000	145843898	1959	1959	1959	1959	0
326	20241121	154900	145843898	1959	1959	1959	1959	0
327	20241121	154800	145843898	1959	1959	1959	1959	0
328	20241121	154700	145843898	1959	1959	1959	1959	0
329	20241121	154600	145843898	1959	1959	1959	1959	0
330	20241121	154500	145843898	1959	1959	1959	1959	0
331	20241121	154400	145843898	1959	1959	1959	1959	0
332	20241121	154300	145843898	1959	1959	1959	1959	1450
333	20241121	154200	145843898	1959	1959	1959	1959	0
334	20241121	154100	145843898	1959	1959	1959	1959	0
335	20241121	154000	145843898	1959	1959	1959	1959	0
336	20241121	153900	145843898	1959	1959	1959	1959	0
337	20241121	153800	145843898	1959	1959	1959	1959	0
338	20241121	153700	145843898	1959	1959	1959	1959	0
339	20241121	153600	145843898	1959	1959	1959	1959	0
340	20241121	153500	145843898	1959	1959	1959	1959	0
341	20241121	153400	145843898	1959	1959	1959	1959	0
342	20241121	153300	145843898	1959	1959	1959	1959	0
343	20241121	153200	145843898	1959	1959	1959	1959	0
344	20241121	153100	145843898	1959	1959	1959	1959	0
345	20241121	153000	145843898	1959	1959	1959	1959	1450
346	20241121	152900	143003348	1959	1959	1959	1959	0
347	20241121	152800	143003348	1959	1959	1959	1959	0
348	20241121	152700	143003348	1959	1959	1959	1959	0
349	20241121	152600	143003348	1959	1959	1959	1959	0
350	20241121	152500	143003348	1959	1959	1959	1959	0
351	20241121	152400	143003348	1959	1959	1959	1959	0
352	20241121	152300	143003348	1959	1959	1959	1959	0
353	20241121	152200	143003348	1959	1959	1959	1959	0
354	20241121	152100	143003348	1959	1959	1959	1959	0
355	20241121	152000	143003348	1959	1959	1959	1959	0
356	20241121	151900	143003348	1959	1959	1959	1959	37
357	20241121	151800	142930865	1959	1960	1960	1959	105
358	20241121	151700	142725120	1960	1961	1961	1959	812
359	20241121	151600	141133675	1960	1964	1964	1960	746
360	20241121	151500	139670983	1963	1963	1963	1963	23
361	20241121	151400	139625834	1962	1962	1962	1962	0
362	20241121	151300	139625834	1962	1962	1963	1962	8
363	20241121	151200	139610132	1963	1963	1963	1963	1
364	20241121	151100	139608169	1962	1962	1962	1962	0
365	20241121	151000	139608169	1962	1962	1962	1962	3
366	20241121	150900	139602283	1961	1961	1961	1961	0
367	20241121	150800	139602283	1961	1961	1961	1961	177
368	20241121	150700	139255186	1963	1962	1963	1961	194
369	20241121	150600	138874682	1962	1962	1963	1962	57
370	20241121	150500	138762847	1963	1964	1964	1963	992
371	20241121	150400	136815205	1964	1967	1967	1964	1475
372	20241121	150300	133916222	1967	1969	1969	1967	40
373	20241121	150200	133837482	1969	1970	1970	1969	131
374	20241121	150100	133579542	1970	1969	1970	1969	272
375	20241121	150000	133043973	1969	1969	1969	1969	65
376	20241121	145900	132915988	1969	1969	1969	1969	200
377	20241121	145800	132522188	1969	1969	1969	1969	0
378	20241121	145700	132522188	1969	1969	1969	1969	11
379	20241121	145600	132500529	1969	1970	1970	1969	61
380	20241121	145500	132380399	1970	1970	1970	1970	0
381	20241121	145400	132380399	1970	1970	1970	1970	7
382	20241121	145300	132366609	1969	1970	1970	1969	1123
383	20241121	145200	130154364	1975	1975	1975	1975	3
384	20241121	145100	130148439	1975	1970	1975	1970	81
385	20241121	145000	129988844	1975	1975	1975	1975	0
386	20241121	144900	129988844	1975	1975	1975	1975	0
387	20241121	144800	129988844	1975	1975	1975	1975	13
388	20241121	144700	129963169	1975	1975	1975	1975	1
389	20241121	144600	129961194	1970	1970	1970	1970	18
390	20241121	144500	129925734	1970	1970	1970	1970	0
391	20241121	144400	129925734	1970	1970	1970	1970	0
392	20241121	144300	129925734	1970	1970	1970	1970	180
393	20241121	144200	129571134	1975	1975	1975	1975	0
394	20241121	144100	129571134	1975	1975	1975	1975	0
395	20241121	144000	129571134	1975	1975	1975	1975	0
396	20241121	143900	129571134	1975	1975	1975	1975	1
397	20241121	143800	129569159	1966	1966	1966	1966	0
398	20241121	143700	129569159	1966	1966	1966	1966	0
399	20241121	143600	129569159	1966	1967	1967	1966	240
400	20241121	143500	129097158	1968	1968	1968	1968	0
401	20241121	143400	129097158	1968	1968	1968	1968	158
402	20241121	143300	128786214	1969	1969	1969	1969	99
403	20241121	143200	128591283	1975	1975	1975	1975	1
404	20241121	143100	128589308	1968	1968	1968	1968	24
405	20241121	143000	128542076	1974	1974	1974	1974	0
406	20241121	142900	128542076	1974	1974	1974	1974	1
407	20241121	142800	128540102	1969	1970	1970	1969	402
408	20241121	142700	127748512	1969	1969	1969	1969	0
409	20241121	142600	127748512	1969	1975	1975	1969	4729
410	20241121	142500	118422263	1976	1977	1977	1976	203
411	20241121	142400	118021111	1977	1977	1977	1977	800
412	20241121	142300	116439511	1977	1982	1982	1977	124
413	20241121	142200	116194243	1977	1978	1978	1977	163
414	20241121	142100	115871943	1982	1982	1982	1982	1
415	20241121	142000	115869961	1978	1978	1978	1978	0
416	20241121	141900	115869961	1978	1978	1978	1978	0
417	20241121	141800	115869961	1978	1982	1982	1978	13
418	20241121	141700	115844243	1978	1978	1978	1978	0
419	20241121	141600	115844243	1978	1978	1978	1978	8
420	20241121	141500	115828419	1982	1982	1982	1982	0
421	20241121	141400	115828419	1982	1982	1982	1982	0
422	20241121	141300	115828419	1982	1982	1982	1982	30
423	20241121	141200	115768959	1982	1982	1982	1982	89
424	20241121	141100	115592561	1982	1982	1982	1982	0
425	20241121	141000	115592561	1982	1982	1982	1982	8
426	20241121	140900	115576705	1984	1984	1984	1984	0
427	20241121	140800	115576705	1984	1984	1984	1984	0
428	20241121	140700	115576705	1984	1984	1984	1984	0
429	20241121	140600	115576705	1984	1977	1984	1976	569
430	20241121	140500	114451948	1987	1987	1987	1987	0
431	20241121	140400	114451948	1987	1987	1987	1987	0
432	20241121	140300	114451948	1987	1987	1987	1987	0
433	20241121	140200	114451948	1987	1987	1987	1987	1
434	20241121	140100	114449961	1987	1987	1987	1987	2
435	20241121	140000	114445987	1987	1987	1987	1987	0
436	20241121	135900	114445987	1987	1982	1987	1982	105
437	20241121	135800	114237867	1982	1982	1982	1982	467
438	20241121	135700	113312273	1982	1982	1982	1982	136
439	20241121	135600	113042721	1982	1982	1982	1982	0
440	20241121	135500	113042721	1982	1982	1982	1982	1
441	20241121	135400	113040739	1975	1975	1975	1975	8
442	20241121	135300	113024939	1975	1982	1982	1975	1573
443	20241121	135200	109911708	1982	1982	1982	1982	8
444	20241121	135100	109895852	1981	1982	1982	1981	2
445	20241121	135000	109891889	1981	1981	1981	1981	280
446	20241121	134900	109337209	1981	1981	1981	1981	0
447	20241121	134800	109337209	1981	1981	1981	1981	0
448	20241121	134700	109337209	1981	1981	1981	1981	4
449	20241121	134600	109329285	1982	1982	1982	1982	0
450	20241121	134500	109329285	1982	1982	1982	1982	0
451	20241121	134400	109329285	1982	1982	1982	1982	0
452	20241121	134300	109329285	1982	1982	1982	1982	0
453	20241121	134200	109329285	1982	1982	1982	1982	1
454	20241121	134100	109327303	1981	1982	1982	1981	594
455	20241121	134000	108150569	1982	1982	1982	1982	0
456	20241121	133900	108150569	1982	1982	1982	1982	0
457	20241121	133800	108150569	1982	1982	1982	1982	50
458	20241121	133700	108051469	1982	1982	1982	1982	217
459	20241121	133600	107621375	1988	1988	1988	1988	0
460	20241121	133500	107621375	1988	1988	1988	1988	0
461	20241121	133400	107621375	1988	1988	1988	1988	30
462	20241121	133300	107561735	1989	1989	1989	1989	0
463	20241121	133200	107561735	1989	1989	1989	1989	0
464	20241121	133100	107561735	1989	1989	1989	1989	0
465	20241121	133000	107561735	1989	1989	1989	1989	0
466	20241121	132900	107561735	1989	1989	1989	1989	0
467	20241121	132800	107561735	1989	1989	1989	1989	0
468	20241121	132700	107561735	1989	1989	1989	1989	0
469	20241121	132600	107561735	1989	1989	1989	1989	5
470	20241121	132500	107551790	1989	1989	1989	1989	0
471	20241121	132400	107551790	1989	1989	1989	1989	0
472	20241121	132300	107551790	1989	1989	1989	1989	0
473	20241121	132200	107551790	1989	1989	1989	1989	0
474	20241121	132100	107551790	1989	1989	1989	1989	0
475	20241121	132000	107551790	1989	1989	1989	1989	0
476	20241121	131900	107551790	1989	1989	1989	1989	0
477	20241121	131800	107551790	1989	1989	1989	1989	0
478	20241121	131700	107551790	1989	1989	1989	1989	0
479	20241121	131600	107551790	1989	1989	1989	1989	1
480	20241121	131500	107549801	1981	1985	1985	1981	30
481	20241121	131400	107490323	1989	1989	1989	1989	4
482	20241121	131300	107482367	1989	1989	1989	1989	0
483	20241121	131200	107482367	1989	1989	1989	1989	0
484	20241121	131100	107482367	1989	1989	1989	1989	0
485	20241121	131000	107482367	1989	1989	1989	1989	0
486	20241121	130900	107482367	1989	1989	1989	1989	0
487	20241121	130800	107482367	1989	1989	1989	1989	0
488	20241121	130700	107482367	1989	1986	1989	1986	31
489	20241121	130600	107420798	1987	1987	1987	1987	1
490	20241121	130500	107418811	1989	1989	1989	1989	2
491	20241121	130400	107414833	1990	1990	1990	1990	0
492	20241121	130300	107414833	1990	1990	1990	1990	100
493	20241121	130200	107215833	1990	1990	1990	1990	0
494	20241121	130100	107215833	1990	1990	1990	1990	0
495	20241121	130000	107215833	1990	1990	1990	1990	0
496	20241121	125900	107215833	1990	1990	1990	1990	0
497	20241121	125800	107215833	1990	1990	1990	1990	5
498	20241121	125700	107205883	1990	1990	1990	1990	1
499	20241121	125600	107203893	1981	1990	1990	1981	14
500	20241121	125500	107176137	1990	1990	1990	1990	0
501	20241121	125400	107176137	1990	1990	1990	1990	0
502	20241121	125300	107176137	1990	1990	1990	1990	0
503	20241121	125200	107176137	1990	1990	1990	1990	0
504	20241121	125100	107176137	1990	1990	1990	1990	0
505	20241121	125000	107176137	1990	1990	1990	1990	0
506	20241121	124900	107176137	1990	1990	1990	1990	251
507	20241121	124800	106676647	1990	1990	1990	1990	89
508	20241121	124700	106499537	1991	1991	1991	1991	25
509	20241121	124600	106449762	1991	1990	1991	1990	162
510	20241121	124500	106127381	1981	1991	1991	1981	6
511	20241121	124400	106115445	1991	1991	1991	1991	0
512	20241121	124300	106115445	1991	1991	1991	1991	1
513	20241121	124200	106113454	1990	1985	1990	1981	233
514	20241121	124100	105649953	1990	1990	1990	1990	0
515	20241121	124000	105649953	1990	1990	1990	1990	0
516	20241121	123900	105649953	1990	1990	1990	1990	1
517	20241121	123800	105647963	1981	1981	1981	1981	25
518	20241121	123700	105598438	1990	1990	1990	1990	0
519	20241121	123600	105598438	1990	1990	1990	1990	0
520	20241121	123500	105598438	1990	1990	1990	1990	1
521	20241121	123400	105596448	1981	1981	1981	1981	0
522	20241121	123300	105596448	1981	1981	1981	1981	0
523	20241121	123200	105596448	1981	1981	1981	1981	0
524	20241121	123100	105596448	1981	1981	1981	1981	0
525	20241121	123000	105596448	1981	1981	1981	1981	0
526	20241121	122900	105596448	1981	1981	1981	1981	0
527	20241121	122800	105596448	1981	1981	1981	1981	0
528	20241121	122700	105596448	1981	1981	1981	1981	0
529	20241121	122600	105596448	1981	1981	1981	1981	100
530	20241121	122500	105398348	1981	1981	1981	1981	0
531	20241121	122400	105398348	1981	1981	1981	1981	100
532	20241121	122300	105200248	1990	1981	1990	1981	60
533	20241121	122200	105081379	1990	1981	1990	1981	102
534	20241121	122100	104879299	1990	1990	1990	1990	0
535	20241121	122000	104879299	1990	1990	1990	1990	81
536	20241121	121900	104718109	1990	1990	1990	1990	96
537	20241121	121800	104527069	1990	1990	1990	1990	0
538	20241121	121700	104527069	1990	1990	1990	1990	0
539	20241121	121600	104527069	1990	1990	1990	1990	0
540	20241121	121500	104527069	1990	1990	1990	1990	0
541	20241121	121400	104527069	1990	1990	1990	1990	0
542	20241121	121300	104527069	1990	1990	1990	1980	321
543	20241121	121200	103888779	1989	1989	1989	1989	243
544	20241121	121100	103405452	1989	1989	1989	1989	0
545	20241121	121000	103405452	1989	1980	1989	1980	20
546	20241121	120900	103365699	1980	1980	1980	1980	76
547	20241121	120800	103215219	1989	1989	1989	1989	0
548	20241121	120700	103215219	1989	1989	1989	1989	0
549	20241121	120600	103215219	1989	1989	1989	1989	0
550	20241121	120500	103215219	1989	1989	1989	1989	0
551	20241121	120400	103215219	1989	1989	1989	1989	0
552	20241121	120300	103215219	1989	1989	1989	1989	0
553	20241121	120200	103215219	1989	1989	1989	1989	0
554	20241121	120100	103215219	1989	1989	1989	1989	0
555	20241121	120000	103215219	1989	1989	1989	1989	6
556	20241121	115900	103203285	1989	1989	1989	1989	1
557	20241121	115800	103201296	1980	1980	1980	1980	34
558	20241121	115700	103133976	1989	1980	1989	1980	29
559	20241121	115600	103076547	1988	1988	1988	1988	0
560	20241121	115500	103076547	1988	1988	1988	1988	1
561	20241121	115400	103074559	1988	1988	1988	1988	14
562	20241121	115300	103046727	1989	1980	1989	1980	103
563	20241121	115200	102842426	1980	1980	1980	1980	13
564	20241121	115100	102816686	1980	1980	1980	1980	123
565	20241121	115000	102573146	1980	1980	1980	1980	15
566	20241121	114900	102543446	1981	1981	1981	1981	16
567	20241121	114800	102511750	1981	1981	1981	1981	1
568	20241121	114700	102509769	1971	1981	1981	1971	45
569	20241121	114600	102421064	1983	1983	1983	1983	0
570	20241121	114500	102421064	1983	1983	1983	1983	0
571	20241121	114400	102421064	1983	1983	1983	1983	0
572	20241121	114300	102421064	1983	1983	1983	1983	0
573	20241121	114200	102421064	1983	1983	1983	1983	85
574	20241121	114100	102252509	1983	1970	1983	1970	1378
575	20241121	114000	99537836	1970	1973	1973	1970	2000
576	20241121	113900	95594509	1973	1976	1976	1973	2500
577	20241121	113800	90661777	1973	1973	1973	1973	0
578	20241121	113700	90661777	1973	1973	1973	1973	0
579	20241121	113600	90661777	1973	1973	1973	1973	0
580	20241121	113500	90661777	1973	1973	1973	1973	0
581	20241121	113400	90661777	1973	1982	1982	1973	3056
582	20241121	113300	84626568	1982	1982	1982	1982	0
583	20241121	113200	84626568	1982	1982	1982	1982	0
584	20241121	113100	84626568	1982	1990	1990	1982	21
585	20241121	113000	84584786	1983	1983	1983	1983	0
586	20241121	112900	84584786	1983	1983	1983	1983	20
587	20241121	112800	84545126	1983	1983	1983	1983	435
588	20241121	112700	83682521	1983	1983	1983	1983	39
589	20241121	112600	83605184	1983	1983	1983	1983	0
590	20241121	112500	83605184	1983	1983	1983	1983	0
591	20241121	112400	83605184	1983	1983	1983	1983	327
592	20241121	112300	82956743	1989	1989	1989	1989	5
593	20241121	112200	82946798	1983	1983	1983	1983	0
594	20241121	112100	82946798	1983	1983	1983	1983	0
595	20241121	112000	82946798	1983	1983	1983	1983	20
596	20241121	111900	82907138	1983	1983	1983	1983	0
597	20241121	111800	82907138	1983	1983	1983	1983	0
598	20241121	111700	82907138	1983	1983	1983	1983	0
599	20241121	111600	82907138	1983	1983	1983	1983	0
600	20241121	111500	82907138	1983	1983	1983	1983	0
601	20241121	111400	82907138	1983	1983	1983	1983	0
602	20241121	111300	82907138	1983	1983	1983	1983	0
603	20241121	111200	82907138	1983	1983	1983	1983	0
604	20241121	111100	82907138	1983	1983	1989	1983	120
605	20241121	111000	82668578	1989	1989	1989	1989	0
606	20241121	110900	82668578	1989	1989	1989	1989	10
607	20241121	110800	82648688	1989	1989	1989	1989	0
608	20241121	110700	82648688	1989	1989	1989	1989	0
609	20241121	110600	82648688	1989	1989	1989	1989	0
610	20241121	110500	82648688	1989	1989	1989	1989	4
611	20241121	110400	82640732	1989	1989	1989	1989	1
612	20241121	110300	82638743	1983	1983	1983	1983	0
613	20241121	110200	82638743	1983	1983	1983	1983	0
614	20241121	110100	82638743	1983	1983	1983	1983	83
615	20241121	110000	82474154	1983	1983	1983	1983	0
616	20241121	105900	82474154	1983	1983	1983	1983	16
617	20241121	105800	82442426	1974	1974	1974	1974	0
618	20241121	105700	82442426	1974	1975	1975	1974	3675
619	20241121	105600	75187705	1975	1975	1975	1975	0
620	20241121	105500	75187705	1975	1975	1975	1975	70
621	20241121	105400	75049455	1974	1974	1974	1974	0
622	20241121	105300	75049455	1974	1974	1974	1974	0
623	20241121	105200	75049455	1974	1974	1974	1974	0
624	20241121	105100	75049455	1974	1974	1974	1974	0
625	20241121	105000	75049455	1974	1974	1974	1974	0
626	20241121	104900	75049455	1974	1974	1974	1974	0
627	20241121	104800	75049455	1974	1978	1978	1974	500
628	20241121	104700	74062435	1982	1975	1982	1975	4
629	20241121	104600	74054514	1975	1975	1975	1975	0
630	20241121	104500	74054514	1975	1975	1975	1975	0
631	20241121	104400	74054514	1975	1975	1975	1975	0
632	20241121	104300	74054514	1975	1975	1975	1975	286
633	20241121	104200	73489664	1975	1975	1975	1975	0
634	20241121	104100	73489664	1975	1975	1975	1975	0
635	20241121	104000	73489664	1975	1975	1975	1975	0
636	20241121	103900	73489664	1975	1975	1975	1975	0
637	20241121	103800	73489664	1975	1975	1975	1975	0
638	20241121	103700	73489664	1975	1975	1975	1975	0
639	20241121	103600	73489664	1975	1975	1975	1975	0
640	20241121	103500	73489664	1975	1975	1975	1975	14
641	20241121	103400	73462014	1973	1973	1973	1973	0
642	20241121	103300	73462014	1973	1973	1973	1973	0
643	20241121	103200	73462014	1973	1973	1973	1973	0
644	20241121	103100	73462014	1973	1973	1973	1973	0
645	20241121	103000	73462014	1973	1973	1973	1973	0
646	20241121	102900	73462014	1973	1973	1973	1973	0
647	20241121	102800	73462014	1973	1973	1973	1973	0
648	20241121	102700	73462014	1973	1973	1973	1973	0
649	20241121	102600	73462014	1973	1973	1973	1973	6
650	20241121	102500	73450176	1973	1973	1973	1973	67
651	20241121	102400	73317985	1982	1982	1982	1982	0
652	20241121	102300	73317985	1982	1982	1982	1982	50
653	20241121	102200	73218885	1983	1983	1983	1983	0
654	20241121	102100	73218885	1983	1983	1983	1983	0
655	20241121	102000	73218885	1983	1983	1983	1983	0
656	20241121	101900	73218885	1983	1983	1983	1983	17
657	20241121	101800	73185174	1983	1983	1983	1983	6
658	20241121	101700	73173276	1983	1983	1983	1983	0
659	20241121	101600	73173276	1983	1983	1983	1983	10
660	20241121	101500	73153446	1983	1983	1983	1983	8
661	20241121	101400	73137582	1983	1983	1983	1983	0
662	20241121	101300	73137582	1983	1983	1983	1983	0
663	20241121	101200	73137582	1983	1983	1983	1983	5
664	20241121	101100	73127667	1970	1984	1984	1970	31
665	20241121	101000	73066177	1984	1984	1984	1984	12
666	20241121	100900	73042369	1986	1986	1986	1986	0
667	20241121	100800	73042369	1986	1971	1986	1970	405
668	20241121	100700	72244425	1970	1983	1983	1970	1000
669	20241121	100600	70270432	1989	1991	1991	1989	154
670	20241121	100500	69963924	1991	1991	1991	1991	0
671	20241121	100400	69963924	1991	1991	1991	1991	6
672	20241121	100300	69951978	1991	1983	1991	1982	96
673	20241121	100200	69761688	1983	1988	1988	1983	1064
674	20241121	100100	67646724	1988	1990	1990	1988	47
675	20241121	100000	67553196	1990	1990	1990	1990	0
676	20241121	095900	67553196	1990	1990	1990	1990	0
677	20241121	095800	67553196	1990	1990	1990	1990	0
678	20241121	095700	67553196	1990	1990	1990	1990	0
679	20241121	095600	67553196	1990	1990	1990	1990	15
680	20241121	095500	67523346	1990	1990	1990	1990	0
681	20241121	095400	67523346	1990	1990	1990	1990	1
682	20241121	095300	67521356	1990	1990	1990	1990	9
683	20241121	095200	67503446	1990	1990	1990	1990	0
684	20241121	095100	67503446	1990	1990	1990	1990	5
685	20241121	095000	67493496	1990	1990	1990	1990	0
686	20241121	094900	67493496	1990	1990	1990	1990	5
687	20241121	094800	67483546	1990	1990	1990	1990	0
688	20241121	094700	67483546	1990	1990	1990	1990	15
689	20241121	094600	67453696	1991	1991	1991	1991	0
690	20241121	094500	67453696	1991	1991	1991	1991	4
691	20241121	094400	67445732	1991	1991	1991	1991	10
692	20241121	094300	67425822	1991	1991	1991	1991	62
693	20241121	094200	67302380	1991	1991	1991	1991	568
694	20241121	094100	66171492	1991	1991	1991	1991	11
695	20241121	094000	66149591	1991	1991	1991	1991	8
696	20241121	093900	66133663	1991	1991	1991	1991	1
697	20241121	093800	66131672	1991	1991	1991	1991	10
698	20241121	093700	66111762	1991	1991	1991	1990	22
699	20241121	093600	66067961	1983	1983	1983	1983	0
700	20241121	093500	66067961	1983	1991	1991	1983	31
701	20241121	093400	66006248	1981	1980	1981	1980	445
702	20241121	093300	65125147	2025	1976	2025	1976	2502
703	20241121	093200	60118875	1971	1969	1971	1969	370
704	20241121	093100	59390297	1969	1969	1969	1969	0
705	20241121	093000	59390297	1969	1969	1969	1969	0
706	20241121	092900	59390297	1969	1969	1969	1969	0
707	20241121	092800	59390297	1969	1967	1969	1967	549
708	20241121	092700	58310350	1960	1960	1960	1960	0
709	20241121	092600	58310350	1960	1960	1960	1960	0
710	20241121	092500	58310350	1960	1960	1960	1960	309
711	20241121	092400	57704710	1960	1967	1967	1960	802
712	20241121	092300	56132783	1967	1967	1967	1967	0
713	20241121	092200	56132783	1967	1967	1967	1967	104
714	20241121	092100	55928215	1960	1967	1967	1960	1056
715	20241121	092000	53852718	1967	1970	1970	1967	385
716	20241121	091900	53094601	1970	1970	1970	1970	1
717	20241121	091800	53092631	1970	1970	1970	1970	12
718	20241121	091700	53068991	1970	1970	1970	1970	510
719	20241121	091600	52064291	1970	1975	1975	1970	2145
720	20241121	091500	47827986	1985	1988	1988	1975	6205
721	20241121	091400	35511198	1988	1990	1990	1988	136
722	20241121	091300	35240748	1990	1990	1990	1990	500
723	20241121	091200	34245748	1990	1990	1990	1990	79
724	20241121	091100	34088538	1990	1990	1990	1990	49
725	20241121	091000	33991028	1990	1990	1990	1990	243
726	20241121	090900	33507458	1990	1990	1991	1990	44
727	20241121	090800	33419896	1990	2000	2000	1990	441
728	20241121	090700	32539760	2000	2000	2000	2000	946
729	20241121	090600	30647760	2000	2000	2000	2000	10
730	20241121	090500	30627760	2000	2000	2000	2000	50
731	20241121	090400	30527760	2000	2005	2005	2000	3689
732	20241121	090300	23149655	2030	2035	2035	2030	581
733	20241121	090200	21969855	2040	2040	2040	2040	201
734	20241121	090100	21559815	2040	2065	2075	2040	10287
735	20241121	090000	223860	2075	2030	2075	2030	109