KissMeData/071850/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	194600	58819086	1929	1929	1929	1929	130
3	20241122	194500	58819086	1929	1929	1929	1929	0
4	20241122	194400	58819086	1929	1929	1929	1929	0
5	20241122	194300	58819086	1929	1929	1929	1929	0
6	20241122	194200	58819086	1929	1929	1929	1929	0
7	20241122	194100	58819086	1929	1929	1929	1929	0
8	20241122	194000	58819086	1929	1929	1929	1929	0
9	20241122	193900	58819086	1929	1929	1929	1929	0
10	20241122	193800	58819086	1929	1929	1929	1929	0
11	20241122	193700	58819086	1929	1929	1929	1929	0
12	20241122	193600	58819086	1929	1929	1929	1929	0
13	20241122	193500	58819086	1929	1929	1929	1929	0
14	20241122	193400	58819086	1929	1929	1929	1929	0
15	20241122	193300	58819086	1929	1929	1929	1929	0
16	20241122	193200	58819086	1929	1929	1929	1929	0
17	20241122	193100	58819086	1929	1929	1929	1929	0
18	20241122	193000	58819086	1929	1929	1929	1929	0
19	20241122	192900	58819086	1929	1929	1929	1929	0
20	20241122	192800	58819086	1929	1929	1929	1929	0
21	20241122	192700	58819086	1929	1929	1929	1929	0
22	20241122	192600	58819086	1929	1929	1929	1929	0
23	20241122	192500	58819086	1929	1929	1929	1929	0
24	20241122	192400	58819086	1929	1929	1929	1929	0
25	20241122	192300	58819086	1929	1929	1929	1929	0
26	20241122	192200	58819086	1929	1929	1929	1929	0
27	20241122	192100	58819086	1929	1929	1929	1929	0
28	20241122	192000	58819086	1929	1929	1929	1929	0
29	20241122	191900	58819086	1929	1929	1929	1929	0
30	20241122	191800	58819086	1929	1929	1929	1929	0
31	20241122	191700	58819086	1929	1929	1929	1929	0
32	20241122	191600	58819086	1929	1929	1929	1929	130
33	20241122	191500	58819086	1929	1929	1929	1929	0
34	20241122	191400	58819086	1929	1929	1929	1929	0
35	20241122	191300	58819086	1929	1929	1929	1929	0
36	20241122	191200	58819086	1929	1929	1929	1929	0
37	20241122	191100	58819086	1929	1929	1929	1929	0
38	20241122	191000	58819086	1929	1929	1929	1929	0
39	20241122	190900	58819086	1929	1929	1929	1929	0
40	20241122	190800	58819086	1929	1929	1929	1929	0
41	20241122	190700	58819086	1929	1929	1929	1929	0
42	20241122	190600	58819086	1929	1929	1929	1929	0
43	20241122	190500	58819086	1929	1929	1929	1929	0
44	20241122	190400	58819086	1929	1929	1929	1929	0
45	20241122	190300	58819086	1929	1929	1929	1929	0
46	20241122	190200	58819086	1929	1929	1929	1929	0
47	20241122	190100	58819086	1929	1929	1929	1929	0
48	20241122	190000	58819086	1929	1929	1929	1929	0
49	20241122	185900	58819086	1929	1929	1929	1929	0
50	20241122	185800	58819086	1929	1929	1929	1929	0
51	20241122	185700	58819086	1929	1929	1929	1929	0
52	20241122	185600	58819086	1929	1929	1929	1929	0
53	20241122	185500	58819086	1929	1929	1929	1929	0
54	20241122	185400	58819086	1929	1929	1929	1929	0
55	20241122	185300	58819086	1929	1929	1929	1929	0
56	20241122	185200	58819086	1929	1929	1929	1929	0
57	20241122	185100	58819086	1929	1929	1929	1929	0
58	20241122	185000	58819086	1929	1929	1929	1929	0
59	20241122	184900	58819086	1929	1929	1929	1929	0
60	20241122	184800	58819086	1929	1929	1929	1929	0
61	20241122	184700	58819086	1929	1929	1929	1929	0
62	20241122	184600	58819086	1929	1929	1929	1929	130
63	20241122	184500	58819086	1929	1929	1929	1929	0
64	20241122	184400	58819086	1929	1929	1929	1929	0
65	20241122	184300	58819086	1929	1929	1929	1929	0
66	20241122	184200	58819086	1929	1929	1929	1929	0
67	20241122	184100	58819086	1929	1929	1929	1929	0
68	20241122	184000	58819086	1929	1929	1929	1929	0
69	20241122	183900	58819086	1929	1929	1929	1929	0
70	20241122	183800	58819086	1929	1929	1929	1929	0
71	20241122	183700	58819086	1929	1929	1929	1929	0
72	20241122	183600	58819086	1929	1929	1929	1929	0
73	20241122	183500	58819086	1929	1929	1929	1929	0
74	20241122	183400	58819086	1929	1929	1929	1929	0
75	20241122	183300	58819086	1929	1929	1929	1929	0
76	20241122	183200	58819086	1929	1929	1929	1929	0
77	20241122	183100	58819086	1929	1929	1929	1929	0
78	20241122	183000	58819086	1929	1929	1929	1929	0
79	20241122	182900	58819086	1929	1929	1929	1929	0
80	20241122	182800	58819086	1929	1929	1929	1929	0
81	20241122	182700	58819086	1929	1929	1929	1929	0
82	20241122	182600	58819086	1929	1929	1929	1929	0
83	20241122	182500	58819086	1929	1929	1929	1929	0
84	20241122	182400	58819086	1929	1929	1929	1929	0
85	20241122	182300	58819086	1929	1929	1929	1929	0
86	20241122	182200	58819086	1929	1929	1929	1929	0
87	20241122	182100	58819086	1929	1929	1929	1929	0
88	20241122	182000	58819086	1929	1929	1929	1929	0
89	20241122	181900	58819086	1929	1929	1929	1929	0
90	20241122	181800	58819086	1929	1929	1929	1929	0
91	20241122	181700	58819086	1929	1929	1929	1929	0
92	20241122	181600	58819086	1929	1929	1929	1929	130
93	20241122	181500	58819086	1929	1929	1929	1929	0
94	20241122	181400	58819086	1929	1929	1929	1929	0
95	20241122	181300	58819086	1929	1929	1929	1929	0
96	20241122	181200	58819086	1929	1929	1929	1929	0
97	20241122	181100	58819086	1929	1929	1929	1929	0
98	20241122	181000	58819086	1929	1929	1929	1929	0
99	20241122	180900	58819086	1929	1929	1929	1929	0
100	20241122	180800	58819086	1929	1929	1929	1929	0
101	20241122	180700	58819086	1929	1929	1929	1929	0
102	20241122	180600	58819086	1929	1929	1929	1929	0
103	20241122	180500	58819086	1929	1929	1929	1929	0
104	20241122	180400	58819086	1929	1929	1929	1929	0
105	20241122	180300	58819086	1929	1929	1929	1929	0
106	20241122	180200	58819086	1929	1929	1929	1929	0
107	20241122	180100	58819086	1929	1929	1929	1929	0
108	20241122	180000	58819086	1929	1929	1929	1929	0
109	20241122	175900	58819086	1929	1929	1929	1929	0
110	20241122	175800	58819086	1929	1929	1929	1929	0
111	20241122	175700	58819086	1929	1929	1929	1929	0
112	20241122	175600	58819086	1929	1929	1929	1929	0
113	20241122	175500	58819086	1929	1929	1929	1929	0
114	20241122	175400	58819086	1929	1929	1929	1929	0
115	20241122	175300	58819086	1929	1929	1929	1929	0
116	20241122	175200	58819086	1929	1929	1929	1929	0
117	20241122	175100	58819086	1929	1929	1929	1929	0
118	20241122	175000	58819086	1929	1929	1929	1929	0
119	20241122	174900	58819086	1929	1929	1929	1929	0
120	20241122	174800	58819086	1929	1929	1929	1929	0
121	20241122	174700	58819086	1929	1929	1929	1929	0
122	20241122	174600	58819086	1929	1929	1929	1929	130
123	20241122	174500	58819086	1929	1929	1929	1929	0
124	20241122	174400	58819086	1929	1929	1929	1929	0
125	20241122	174300	58819086	1929	1929	1929	1929	0
126	20241122	174200	58819086	1929	1929	1929	1929	0
127	20241122	174100	58819086	1929	1929	1929	1929	0
128	20241122	174000	58819086	1929	1929	1929	1929	0
129	20241122	173900	58819086	1929	1929	1929	1929	0
130	20241122	173800	58819086	1929	1929	1929	1929	0
131	20241122	173700	58819086	1929	1929	1929	1929	0
132	20241122	173600	58819086	1929	1929	1929	1929	0
133	20241122	173500	58819086	1929	1929	1929	1929	0
134	20241122	173400	58819086	1929	1929	1929	1929	0
135	20241122	173300	58819086	1929	1929	1929	1929	0
136	20241122	173200	58819086	1929	1929	1929	1929	0
137	20241122	173100	58819086	1929	1929	1929	1929	0
138	20241122	173000	58819086	1929	1929	1929	1929	0
139	20241122	172900	58819086	1929	1929	1929	1929	0
140	20241122	172800	58819086	1929	1929	1929	1929	0
141	20241122	172700	58819086	1929	1929	1929	1929	0
142	20241122	172600	58819086	1929	1929	1929	1929	0
143	20241122	172500	58819086	1929	1929	1929	1929	0
144	20241122	172400	58819086	1929	1929	1929	1929	0
145	20241122	172300	58819086	1929	1929	1929	1929	0
146	20241122	172200	58819086	1929	1929	1929	1929	0
147	20241122	172100	58819086	1929	1929	1929	1929	0
148	20241122	172000	58819086	1929	1929	1929	1929	0
149	20241122	171900	58819086	1929	1929	1929	1929	0
150	20241122	171800	58819086	1929	1929	1929	1929	0
151	20241122	171700	58819086	1929	1929	1929	1929	0
152	20241122	171600	58819086	1929	1929	1929	1929	130
153	20241122	171500	58819086	1929	1929	1929	1929	0
154	20241122	171400	58819086	1929	1929	1929	1929	0
155	20241122	171300	58819086	1929	1929	1929	1929	0
156	20241122	171200	58819086	1929	1929	1929	1929	0
157	20241122	171100	58819086	1929	1929	1929	1929	0
158	20241122	171000	58819086	1929	1929	1929	1929	0
159	20241122	170900	58819086	1929	1929	1929	1929	0
160	20241122	170800	58819086	1929	1929	1929	1929	0
161	20241122	170700	58819086	1929	1929	1929	1929	0
162	20241122	170600	58819086	1929	1929	1929	1929	0
163	20241122	170500	58819086	1929	1929	1929	1929	0
164	20241122	170400	58819086	1929	1929	1929	1929	0
165	20241122	170300	58819086	1929	1929	1929	1929	0
166	20241122	170200	58819086	1929	1929	1929	1929	0
167	20241122	170100	58819086	1929	1929	1929	1929	0
168	20241122	170000	58819086	1929	1929	1929	1929	0
169	20241122	165900	58819086	1929	1929	1929	1929	0
170	20241122	165800	58819086	1929	1929	1929	1929	0
171	20241122	165700	58819086	1929	1929	1929	1929	0
172	20241122	165600	58819086	1929	1929	1929	1929	0
173	20241122	165500	58819086	1929	1929	1929	1929	0
174	20241122	165400	58819086	1929	1929	1929	1929	0
175	20241122	165300	58819086	1929	1929	1929	1929	0
176	20241122	165200	58819086	1929	1929	1929	1929	0
177	20241122	165100	58819086	1929	1929	1929	1929	0
178	20241122	165000	58819086	1929	1929	1929	1929	0
179	20241122	164900	58819086	1929	1929	1929	1929	0
180	20241122	164800	58819086	1929	1929	1929	1929	0
181	20241122	164700	58819086	1929	1929	1929	1929	0
182	20241122	164600	58819086	1929	1929	1929	1929	130
183	20241122	164500	58819086	1929	1929	1929	1929	0
184	20241122	164400	58819086	1929	1929	1929	1929	0
185	20241122	164300	58819086	1929	1929	1929	1929	0
186	20241122	164200	58819086	1929	1929	1929	1929	0
187	20241122	164100	58819086	1929	1929	1929	1929	0
188	20241122	164000	58819086	1929	1929	1929	1929	0
189	20241122	163900	58819086	1929	1929	1929	1929	0
190	20241122	163800	58819086	1929	1929	1929	1929	0
191	20241122	163700	58819086	1929	1929	1929	1929	0
192	20241122	163600	58819086	1929	1929	1929	1929	0
193	20241122	163500	58819086	1929	1929	1929	1929	0
194	20241122	163400	58819086	1929	1929	1929	1929	0
195	20241122	163300	58819086	1929	1929	1929	1929	0
196	20241122	163200	58819086	1929	1929	1929	1929	0
197	20241122	163100	58819086	1929	1929	1929	1929	0
198	20241122	163000	58819086	1929	1929	1929	1929	0
199	20241122	162900	58819086	1929	1929	1929	1929	0
200	20241122	162800	58819086	1929	1929	1929	1929	0
201	20241122	162700	58819086	1929	1929	1929	1929	0
202	20241122	162600	58819086	1929	1929	1929	1929	0
203	20241122	162500	58819086	1929	1929	1929	1929	0
204	20241122	162400	58819086	1929	1929	1929	1929	0
205	20241122	162300	58819086	1929	1929	1929	1929	0
206	20241122	162200	58819086	1929	1929	1929	1929	0
207	20241122	162100	58819086	1929	1929	1929	1929	0
208	20241122	162000	58819086	1929	1929	1929	1929	0
209	20241122	161900	58819086	1929	1929	1929	1929	0
210	20241122	161800	58819086	1929	1929	1929	1929	0
211	20241122	161700	58819086	1929	1929	1929	1929	0
212	20241122	161600	58819086	1929	1929	1929	1929	130
213	20241122	161500	58819086	1929	1929	1929	1929	0
214	20241122	161400	58819086	1929	1929	1929	1929	0
215	20241122	161300	58819086	1929	1929	1929	1929	0
216	20241122	161200	58819086	1929	1929	1929	1929	0
217	20241122	161100	58819086	1929	1929	1929	1929	0
218	20241122	161000	58819086	1929	1929	1929	1929	0
219	20241122	160900	58819086	1929	1929	1929	1929	0
220	20241122	160800	58819086	1929	1929	1929	1929	0
221	20241122	160700	58819086	1929	1929	1929	1929	0
222	20241122	160600	58819086	1929	1929	1929	1929	0
223	20241122	160500	58819086	1929	1929	1929	1929	0
224	20241122	160400	58819086	1929	1929	1929	1929	0
225	20241122	160300	58819086	1929	1929	1929	1929	0
226	20241122	160200	58819086	1929	1929	1929	1929	0
227	20241122	160100	58819086	1929	1929	1929	1929	0
228	20241122	160000	58819086	1929	1929	1929	1929	0
229	20241122	155900	58819086	1929	1929	1929	1929	0
230	20241122	155800	58819086	1929	1929	1929	1929	0
231	20241122	155700	58819086	1929	1929	1929	1929	0
232	20241122	155600	58819086	1929	1929	1929	1929	0
233	20241122	155500	58819086	1929	1929	1929	1929	0
234	20241122	155400	58819086	1929	1929	1929	1929	0
235	20241122	155300	58819086	1929	1929	1929	1929	0
236	20241122	155200	58819086	1929	1929	1929	1929	0
237	20241122	155100	58819086	1929	1929	1929	1929	0
238	20241122	155000	58819086	1929	1929	1929	1929	0
239	20241122	154900	58819086	1929	1929	1929	1929	0
240	20241122	154800	58819086	1929	1929	1929	1929	0
241	20241122	154700	58819086	1929	1929	1929	1929	0
242	20241122	154600	58819086	1929	1929	1929	1929	130
243	20241122	154500	58819086	1929	1929	1929	1929	0
244	20241122	154400	58819086	1929	1929	1929	1929	0
245	20241122	154300	58819086	1929	1929	1929	1929	0
246	20241122	154200	58819086	1929	1929	1929	1929	0
247	20241122	154100	58819086	1929	1929	1929	1929	0
248	20241122	154000	58819086	1929	1929	1929	1929	0
249	20241122	153900	58819086	1929	1929	1929	1929	0
250	20241122	153800	58819086	1929	1929	1929	1929	0
251	20241122	153700	58819086	1929	1929	1929	1929	0
252	20241122	153600	58819086	1929	1929	1929	1929	0
253	20241122	153500	58819086	1929	1929	1929	1929	0
254	20241122	153400	58819086	1929	1929	1929	1929	0
255	20241122	153300	58819086	1929	1929	1929	1929	0
256	20241122	153200	58819086	1929	1929	1929	1929	0
257	20241122	153100	58819086	1929	1929	1929	1929	0
258	20241122	153000	58819086	1929	1929	1929	1929	130
259	20241122	152900	58568316	1948	1948	1948	1948	0
260	20241122	152800	58568316	1948	1948	1948	1948	0
261	20241122	152700	58568316	1948	1948	1948	1948	0
262	20241122	152600	58568316	1948	1948	1948	1948	0
263	20241122	152500	58568316	1948	1948	1948	1948	0
264	20241122	152400	58568316	1948	1948	1948	1948	0
265	20241122	152300	58568316	1948	1948	1948	1948	0
266	20241122	152200	58568316	1948	1948	1948	1948	0
267	20241122	152100	58568316	1948	1948	1948	1948	0
268	20241122	152000	58568316	1948	1948	1948	1948	0
269	20241122	151900	58568316	1948	1948	1948	1948	0
270	20241122	151800	58568316	1948	1948	1948	1948	0
271	20241122	151700	58568316	1948	1948	1948	1948	0
272	20241122	151600	58568316	1948	1948	1948	1948	0
273	20241122	151500	58568316	1948	1948	1948	1948	0
274	20241122	151400	58568316	1948	1948	1948	1948	4
275	20241122	151300	58560524	1913	1915	1915	1913	641
276	20241122	151200	57333807	1950	1950	1950	1950	0
277	20241122	151100	57333807	1950	1950	1950	1950	0
278	20241122	151000	57333807	1950	1950	1950	1950	0
279	20241122	150900	57333807	1950	1950	1950	1950	0
280	20241122	150800	57333807	1950	1950	1950	1950	0
281	20241122	150700	57333807	1950	1950	1950	1950	0
282	20241122	150600	57333807	1950	1950	1950	1950	0
283	20241122	150500	57333807	1950	1950	1950	1950	0
284	20241122	150400	57333807	1950	1950	1950	1950	0
285	20241122	150300	57333807	1950	1950	1950	1950	1670
286	20241122	150200	54077307	1950	1917	1950	1917	10000
287	20241122	150100	34634389	1910	1910	1910	1910	0
288	20241122	150000	34634389	1910	1910	1910	1910	0
289	20241122	145900	34634389	1910	1910	1910	1910	0
290	20241122	145800	34634389	1910	1910	1910	1910	0
291	20241122	145700	34634389	1910	1910	1910	1910	0
292	20241122	145600	34634389	1910	1910	1910	1910	0
293	20241122	145500	34634389	1910	1910	1910	1910	0
294	20241122	145400	34634389	1910	1910	1910	1910	0
295	20241122	145300	34634389	1910	1910	1910	1910	0
296	20241122	145200	34634389	1910	1910	1910	1910	0
297	20241122	145100	34634389	1910	1910	1910	1910	0
298	20241122	145000	34634389	1910	1910	1910	1910	1
299	20241122	144900	34632479	1920	1920	1920	1920	0
300	20241122	144800	34632479	1920	1920	1920	1920	0
301	20241122	144700	34632479	1920	1920	1920	1920	0
302	20241122	144600	34632479	1920	1920	1920	1920	0
303	20241122	144500	34632479	1920	1920	1920	1920	0
304	20241122	144400	34632479	1920	1920	1920	1920	0
305	20241122	144300	34632479	1920	1920	1920	1920	0
306	20241122	144200	34632479	1920	1920	1920	1920	0
307	20241122	144100	34632479	1920	1920	1920	1920	0
308	20241122	144000	34632479	1920	1920	1920	1920	0
309	20241122	143900	34632479	1920	1920	1920	1920	0
310	20241122	143800	34632479	1920	1920	1920	1920	0
311	20241122	143700	34632479	1920	1920	1920	1920	0
312	20241122	143600	34632479	1920	1920	1920	1920	0
313	20241122	143500	34632479	1920	1920	1920	1920	0
314	20241122	143400	34632479	1920	1920	1920	1920	0
315	20241122	143300	34632479	1920	1920	1920	1920	0
316	20241122	143200	34632479	1920	1920	1920	1920	0
317	20241122	143100	34632479	1920	1920	1920	1920	0
318	20241122	143000	34632479	1920	1920	1920	1920	0
319	20241122	142900	34632479	1920	1920	1920	1920	0
320	20241122	142800	34632479	1920	1920	1920	1920	0
321	20241122	142700	34632479	1920	1920	1920	1920	0
322	20241122	142600	34632479	1920	1920	1920	1920	0
323	20241122	142500	34632479	1920	1920	1920	1920	0
324	20241122	142400	34632479	1920	1920	1920	1920	0
325	20241122	142300	34632479	1920	1920	1920	1920	0
326	20241122	142200	34632479	1920	1920	1920	1920	0
327	20241122	142100	34632479	1920	1920	1920	1920	0
328	20241122	142000	34632479	1920	1920	1920	1920	0
329	20241122	141900	34632479	1920	1920	1920	1920	0
330	20241122	141800	34632479	1920	1920	1920	1920	0
331	20241122	141700	34632479	1920	1920	1920	1920	0
332	20241122	141600	34632479	1920	1920	1920	1920	0
333	20241122	141500	34632479	1920	1920	1920	1920	0
334	20241122	141400	34632479	1920	1920	1920	1920	0
335	20241122	141300	34632479	1920	1920	1920	1920	0
336	20241122	141200	34632479	1920	1920	1920	1920	0
337	20241122	141100	34632479	1920	1920	1920	1920	0
338	20241122	141000	34632479	1920	1920	1920	1920	0
339	20241122	140900	34632479	1920	1920	1920	1920	0
340	20241122	140800	34632479	1920	1920	1920	1920	0
341	20241122	140700	34632479	1920	1920	1920	1920	0
342	20241122	140600	34632479	1920	1920	1920	1920	0
343	20241122	140500	34632479	1920	1920	1920	1920	0
344	20241122	140400	34632479	1920	1920	1920	1920	0
345	20241122	140300	34632479	1920	1920	1920	1920	0
346	20241122	140200	34632479	1920	1920	1920	1920	43
347	20241122	140100	34549919	1925	1925	1925	1925	0
348	20241122	140000	34549919	1925	1925	1925	1925	0
349	20241122	135900	34549919	1925	1925	1925	1925	0
350	20241122	135800	34549919	1925	1925	1925	1925	0
351	20241122	135700	34549919	1925	1925	1925	1925	0
352	20241122	135600	34549919	1925	1925	1925	1925	0
353	20241122	135500	34549919	1925	1925	1925	1925	0
354	20241122	135400	34549919	1925	1925	1925	1925	0
355	20241122	135300	34549919	1925	1925	1925	1925	0
356	20241122	135200	34549919	1925	1925	1925	1925	0
357	20241122	135100	34549919	1925	1925	1925	1925	0
358	20241122	135000	34549919	1925	1925	1925	1925	0
359	20241122	134900	34549919	1925	1925	1925	1925	0
360	20241122	134800	34549919	1925	1925	1925	1925	0
361	20241122	134700	34549919	1925	1925	1925	1925	0
362	20241122	134600	34549919	1925	1925	1925	1925	0
363	20241122	134500	34549919	1925	1925	1925	1925	0
364	20241122	134400	34549919	1925	1925	1925	1925	0
365	20241122	134300	34549919	1925	1925	1925	1925	0
366	20241122	134200	34549919	1925	1925	1925	1925	0
367	20241122	134100	34549919	1925	1925	1925	1925	0
368	20241122	134000	34549919	1925	1925	1925	1925	0
369	20241122	133900	34549919	1925	1925	1925	1925	0
370	20241122	133800	34549919	1925	1925	1925	1925	0
371	20241122	133700	34549919	1925	1925	1925	1925	0
372	20241122	133600	34549919	1925	1925	1925	1925	10
373	20241122	133500	34530669	1924	1915	1925	1915	170
374	20241122	133400	34204984	1918	1918	1918	1918	0
375	20241122	133300	34204984	1918	1918	1918	1918	0
376	20241122	133200	34204984	1918	1918	1918	1918	0
377	20241122	133100	34204984	1918	1918	1918	1918	0
378	20241122	133000	34204984	1918	1918	1918	1918	0
379	20241122	132900	34204984	1918	1918	1918	1918	0
380	20241122	132800	34204984	1918	1918	1918	1918	0
381	20241122	132700	34204984	1918	1918	1918	1918	0
382	20241122	132600	34204984	1918	1918	1918	1918	0
383	20241122	132500	34204984	1918	1918	1918	1918	0
384	20241122	132400	34204984	1918	1918	1918	1918	0
385	20241122	132300	34204984	1918	1918	1918	1918	0
386	20241122	132200	34204984	1918	1918	1918	1918	0
387	20241122	132100	34204984	1918	1918	1918	1918	0
388	20241122	132000	34204984	1918	1918	1918	1918	0
389	20241122	131900	34204984	1918	1918	1918	1918	0
390	20241122	131800	34204984	1918	1918	1918	1918	0
391	20241122	131700	34204984	1918	1918	1918	1918	0
392	20241122	131600	34204984	1918	1918	1918	1918	0
393	20241122	131500	34204984	1918	1918	1918	1918	0
394	20241122	131400	34204984	1918	1918	1918	1918	0
395	20241122	131300	34204984	1918	1918	1918	1918	0
396	20241122	131200	34204984	1918	1918	1918	1918	0
397	20241122	131100	34204984	1918	1918	1918	1918	0
398	20241122	131000	34204984	1918	1918	1918	1918	0
399	20241122	130900	34204984	1918	1918	1918	1918	0
400	20241122	130800	34204984	1918	1918	1918	1918	0
401	20241122	130700	34204984	1918	1918	1918	1918	0
402	20241122	130600	34204984	1918	1918	1918	1918	0
403	20241122	130500	34204984	1918	1918	1918	1918	0
404	20241122	130400	34204984	1918	1918	1918	1918	0
405	20241122	130300	34204984	1918	1918	1918	1918	0
406	20241122	130200	34204984	1918	1918	1918	1918	0
407	20241122	130100	34204984	1918	1918	1918	1918	0
408	20241122	130000	34204984	1918	1918	1918	1918	0
409	20241122	125900	34204984	1918	1918	1918	1918	0
410	20241122	125800	34204984	1918	1918	1918	1918	0
411	20241122	125700	34204984	1918	1918	1918	1918	1
412	20241122	125600	34203066	1910	1910	1910	1910	0
413	20241122	125500	34203066	1910	1910	1910	1910	0
414	20241122	125400	34203066	1910	1910	1910	1910	1001
415	20241122	125300	32291156	1911	1911	1911	1911	0
416	20241122	125200	32291156	1911	1911	1911	1911	1000
417	20241122	125100	30380156	1912	1912	1912	1912	0
418	20241122	125000	30380156	1912	1912	1912	1912	0
419	20241122	124900	30380156	1912	1912	1912	1912	0
420	20241122	124800	30380156	1912	1912	1912	1912	0
421	20241122	124700	30380156	1912	1912	1912	1912	0
422	20241122	124600	30380156	1912	1912	1912	1912	0
423	20241122	124500	30380156	1912	1912	1912	1912	0
424	20241122	124400	30380156	1912	1912	1912	1912	0
425	20241122	124300	30380156	1912	1923	1923	1911	1425
426	20241122	124200	27655055	1923	1923	1923	1923	0
427	20241122	124100	27655055	1923	1923	1923	1923	0
428	20241122	124000	27655055	1923	1923	1923	1923	0
429	20241122	123900	27655055	1923	1923	1923	1923	0
430	20241122	123800	27655055	1923	1923	1923	1923	0
431	20241122	123700	27655055	1923	1923	1923	1923	0
432	20241122	123600	27655055	1923	1923	1923	1923	133
433	20241122	123500	27399296	1928	1928	1928	1928	0
434	20241122	123400	27399296	1928	1928	1928	1928	0
435	20241122	123300	27399296	1928	1928	1928	1928	0
436	20241122	123200	27399296	1928	1928	1928	1928	0
437	20241122	123100	27399296	1928	1928	1928	1928	0
438	20241122	123000	27399296	1928	1928	1928	1928	0
439	20241122	122900	27399296	1928	1928	1928	1928	0
440	20241122	122800	27399296	1928	1928	1928	1928	0
441	20241122	122700	27399296	1928	1928	1928	1928	0
442	20241122	122600	27399296	1928	1928	1928	1928	0
443	20241122	122500	27399296	1928	1928	1928	1928	0
444	20241122	122400	27399296	1928	1928	1928	1928	0
445	20241122	122300	27399296	1928	1928	1928	1928	0
446	20241122	122200	27399296	1928	1928	1928	1928	0
447	20241122	122100	27399296	1928	1928	1928	1928	0
448	20241122	122000	27399296	1928	1928	1928	1928	0
449	20241122	121900	27399296	1928	1928	1928	1928	0
450	20241122	121800	27399296	1928	1928	1928	1928	0
451	20241122	121700	27399296	1928	1928	1928	1928	0
452	20241122	121600	27399296	1928	1928	1928	1928	0
453	20241122	121500	27399296	1928	1928	1928	1928	0
454	20241122	121400	27399296	1928	1928	1928	1928	145
455	20241122	121300	27119736	1950	1950	1950	1950	0
456	20241122	121200	27119736	1950	1950	1950	1950	0
457	20241122	121100	27119736	1950	1950	1950	1950	0
458	20241122	121000	27119736	1950	1950	1950	1950	0
459	20241122	120900	27119736	1950	1950	1950	1950	0
460	20241122	120800	27119736	1950	1950	1950	1950	0
461	20241122	120700	27119736	1950	1950	1950	1950	0
462	20241122	120600	27119736	1950	1950	1950	1950	0
463	20241122	120500	27119736	1950	1950	1950	1950	0
464	20241122	120400	27119736	1950	1950	1950	1950	0
465	20241122	120300	27119736	1950	1950	1950	1950	0
466	20241122	120200	27119736	1950	1950	1950	1950	136
467	20241122	120100	26854536	1922	1922	1922	1922	0
468	20241122	120000	26854536	1922	1922	1922	1922	0
469	20241122	115900	26854536	1922	1922	1922	1922	0
470	20241122	115800	26854536	1922	1922	1922	1922	0
471	20241122	115700	26854536	1922	1922	1922	1922	136
472	20241122	115600	26593144	1990	1990	1990	1990	0
473	20241122	115500	26593144	1990	1990	1990	1990	0
474	20241122	115400	26593144	1990	1991	1991	1990	1512
475	20241122	115300	23583921	1991	1937	2000	1937	3943
476	20241122	115200	15806689	1918	1918	1918	1918	0
477	20241122	115100	15806689	1918	1918	1918	1918	0
478	20241122	115000	15806689	1918	1918	1918	1918	300
479	20241122	114900	15231289	1950	1950	1950	1950	0
480	20241122	114800	15231289	1950	1950	1950	1950	0
481	20241122	114700	15231289	1950	1950	1950	1950	0
482	20241122	114600	15231289	1950	1949	1950	1949	1650
483	20241122	114500	12013949	1950	1950	1950	1950	0
484	20241122	114400	12013949	1950	1950	1950	1950	0
485	20241122	114300	12013949	1950	1950	1950	1950	0
486	20241122	114200	12013949	1950	1950	1950	1950	0
487	20241122	114100	12013949	1950	1950	1950	1950	0
488	20241122	114000	12013949	1950	1950	1950	1950	0
489	20241122	113900	12013949	1950	1950	1950	1950	0
490	20241122	113800	12013949	1950	1950	1950	1950	0
491	20241122	113700	12013949	1950	1950	1950	1950	0
492	20241122	113600	12013949	1950	1950	1950	1950	0
493	20241122	113500	12013949	1950	1950	1950	1950	0
494	20241122	113400	12013949	1950	1950	1950	1950	0
495	20241122	113300	12013949	1950	1950	1950	1950	0
496	20241122	113200	12013949	1950	1950	1950	1950	0
497	20241122	113100	12013949	1950	1950	1950	1950	0
498	20241122	113000	12013949	1950	1950	1950	1950	0
499	20241122	112900	12013949	1950	1950	1950	1950	0
500	20241122	112800	12013949	1950	1950	1950	1950	0
501	20241122	112700	12013949	1950	1950	1950	1950	0
502	20241122	112600	12013949	1950	1950	1950	1950	0
503	20241122	112500	12013949	1950	1950	1950	1950	0
504	20241122	112400	12013949	1950	1947	1950	1947	1801
505	20241122	112300	8504297	1927	1927	1927	1927	0
506	20241122	112200	8504297	1927	1927	1927	1927	0
507	20241122	112100	8504297	1927	1927	1927	1927	0
508	20241122	112000	8504297	1927	1927	1927	1927	0
509	20241122	111900	8504297	1927	1927	1927	1927	0
510	20241122	111800	8504297	1927	1927	1927	1927	0
511	20241122	111700	8504297	1927	1927	1927	1927	0
512	20241122	111600	8504297	1927	1928	1928	1927	2141
513	20241122	111500	4378303	1949	1949	1949	1949	0
514	20241122	111400	4378303	1949	1949	1949	1949	0
515	20241122	111300	4378303	1949	1949	1949	1949	0
516	20241122	111200	4378303	1949	1949	1949	1949	0
517	20241122	111100	4378303	1949	1949	1949	1949	0
518	20241122	111000	4378303	1949	1949	1949	1949	0
519	20241122	110900	4378303	1949	1949	1949	1949	0
520	20241122	110800	4378303	1949	1949	1949	1949	0
521	20241122	110700	4378303	1949	1949	1949	1949	0
522	20241122	110600	4378303	1949	1949	1949	1949	0
523	20241122	110500	4378303	1949	1949	1949	1949	0
524	20241122	110400	4378303	1949	1949	1949	1949	0
525	20241122	110300	4378303	1949	1949	1949	1949	0
526	20241122	110200	4378303	1949	1949	1949	1949	0
527	20241122	110100	4378303	1949	1949	1949	1949	0
528	20241122	110000	4378303	1949	1949	1949	1949	0
529	20241122	105900	4378303	1949	1949	1949	1949	0
530	20241122	105800	4378303	1949	1949	1949	1949	0
531	20241122	105700	4378303	1949	1949	1949	1949	0
532	20241122	105600	4378303	1949	1949	1949	1949	0
533	20241122	105500	4378303	1949	1948	1949	1948	103
534	20241122	105400	4177652	1949	1949	1949	1949	0
535	20241122	105300	4177652	1949	1949	1949	1949	0
536	20241122	105200	4177652	1949	1949	1949	1949	0
537	20241122	105100	4177652	1949	1949	1949	1949	0
538	20241122	105000	4177652	1949	1949	1949	1949	0
539	20241122	104900	4177652	1949	1949	1949	1949	0
540	20241122	104800	4177652	1949	1949	1949	1949	0
541	20241122	104700	4177652	1949	1949	1949	1949	0
542	20241122	104600	4177652	1949	1949	1949	1949	0
543	20241122	104500	4177652	1949	1942	1949	1942	9
544	20241122	104400	4160142	1928	1928	1928	1928	0
545	20241122	104300	4160142	1928	1928	1928	1928	0
546	20241122	104200	4160142	1928	1928	1928	1928	0
547	20241122	104100	4160142	1928	1928	1928	1928	0
548	20241122	104000	4160142	1928	1928	1928	1928	0
549	20241122	103900	4160142	1928	1928	1928	1928	0
550	20241122	103800	4160142	1928	1928	1928	1928	0
551	20241122	103700	4160142	1928	1928	1928	1928	0
552	20241122	103600	4160142	1928	1928	1928	1928	0
553	20241122	103500	4160142	1928	1928	1928	1928	0
554	20241122	103400	4160142	1928	1928	1928	1928	0
555	20241122	103300	4160142	1928	1928	1928	1928	0
556	20241122	103200	4160142	1928	1918	1928	1918	1546
557	20241122	103100	1182711	1920	1920	1920	1920	0
558	20241122	103000	1182711	1920	1920	1920	1920	0
559	20241122	102900	1182711	1920	1920	1920	1920	0
560	20241122	102800	1182711	1920	1920	1920	1920	0
561	20241122	102700	1182711	1920	1920	1920	1920	0
562	20241122	102600	1182711	1920	1920	1920	1920	0
563	20241122	102500	1182711	1920	1920	1920	1920	0
564	20241122	102400	1182711	1920	1920	1920	1920	0
565	20241122	102300	1182711	1920	1920	1920	1920	0
566	20241122	102200	1182711	1920	1920	1920	1920	0
567	20241122	102100	1182711	1920	1920	1920	1920	0
568	20241122	102000	1182711	1920	1920	1920	1920	0
569	20241122	101900	1182711	1920	1920	1920	1920	0
570	20241122	101800	1182711	1920	1920	1920	1920	0
571	20241122	101700	1182711	1920	1920	1920	1920	0
572	20241122	101600	1182711	1920	1920	1920	1920	0
573	20241122	101500	1182711	1920	1920	1920	1920	0
574	20241122	101400	1182711	1920	1920	1920	1920	1
575	20241122	101300	1180791	1922	1922	1922	1922	0
576	20241122	101200	1180791	1922	1922	1922	1922	0
577	20241122	101100	1180791	1922	1922	1922	1922	0
578	20241122	101000	1180791	1922	1922	1922	1922	0
579	20241122	100900	1180791	1922	1922	1922	1922	0
580	20241122	100800	1180791	1922	1922	1922	1922	0
581	20241122	100700	1180791	1922	1922	1922	1922	0
582	20241122	100600	1180791	1922	1922	1922	1922	0
583	20241122	100500	1180791	1922	1922	1922	1922	0
584	20241122	100400	1180791	1922	1922	1922	1922	0
585	20241122	100300	1180791	1922	1922	1922	1922	0
586	20241122	100200	1180791	1922	1922	1922	1922	0
587	20241122	100100	1180791	1922	1922	1922	1922	0
588	20241122	100000	1180791	1922	1922	1922	1922	0
589	20241122	095900	1180791	1922	1922	1922	1922	0
590	20241122	095800	1180791	1922	1922	1922	1922	0
591	20241122	095700	1180791	1922	1922	1922	1922	0
592	20241122	095600	1180791	1922	1922	1922	1922	28
593	20241122	095500	1126975	1928	1928	1928	1928	0
594	20241122	095400	1126975	1928	1928	1928	1928	0
595	20241122	095300	1126975	1928	1928	1928	1928	0
596	20241122	095200	1126975	1928	1928	1928	1928	0
597	20241122	095100	1126975	1928	1928	1928	1928	0
598	20241122	095000	1126975	1928	1928	1928	1928	0
599	20241122	094900	1126975	1928	1928	1928	1928	0
600	20241122	094800	1126975	1928	1928	1928	1928	0
601	20241122	094700	1126975	1928	1928	1928	1928	0
602	20241122	094600	1126975	1928	1928	1928	1928	0
603	20241122	094500	1126975	1928	1928	1928	1928	0
604	20241122	094400	1126975	1928	1928	1928	1928	0
605	20241122	094300	1126975	1928	1928	1928	1928	0
606	20241122	094200	1126975	1928	1928	1928	1928	0
607	20241122	094100	1126975	1928	1928	1928	1928	0
608	20241122	094000	1126975	1928	1928	1928	1928	0
609	20241122	093900	1126975	1928	1928	1928	1928	0
610	20241122	093800	1126975	1928	1928	1928	1928	0
611	20241122	093700	1126975	1928	1928	1928	1928	0
612	20241122	093600	1126975	1928	1928	1928	1928	0
613	20241122	093500	1126975	1928	1928	1928	1928	0
614	20241122	093400	1126975	1928	1928	1928	1928	0
615	20241122	093300	1126975	1928	1923	1928	1923	2
616	20241122	093200	1123124	1895	1895	1895	1895	0
617	20241122	093100	1123124	1895	1895	1895	1895	0
618	20241122	093000	1123124	1895	1895	1895	1895	0
619	20241122	092900	1123124	1895	1895	1895	1895	0
620	20241122	092800	1123124	1895	1895	1895	1895	12
621	20241122	092700	1100384	1895	1895	1895	1895	13
622	20241122	092600	1075749	1913	1913	1913	1913	0
623	20241122	092500	1075749	1913	1913	1913	1913	0
624	20241122	092400	1075749	1913	1913	1913	1913	0
625	20241122	092300	1075749	1913	1913	1913	1913	0
626	20241122	092200	1075749	1913	1913	1913	1913	0
627	20241122	092100	1075749	1913	1913	1913	1913	0
628	20241122	092000	1075749	1913	1883	1916	1883	134
629	20241122	091900	820349	1876	1876	1876	1876	0
630	20241122	091800	820349	1876	1876	1876	1876	0
631	20241122	091700	820349	1876	1876	1876	1876	0
632	20241122	091600	820349	1876	1876	1876	1876	0
633	20241122	091500	820349	1876	1876	1876	1876	0
634	20241122	091400	820349	1876	1880	1880	1876	420
635	20241122	091300	32008	1976	1976	1976	1976	0
636	20241122	091200	32008	1976	1976	1976	1976	0
637	20241122	091100	32008	1976	1976	1976	1976	0
638	20241122	091000	32008	1976	1976	1976	1976	0
639	20241122	090900	32008	1976	1976	1976	1976	0
640	20241122	090800	32008	1976	1976	1976	1976	0
641	20241122	090700	32008	1976	1976	1976	1976	1
642	20241122	090600	30032	1877	1877	1877	1877	0
643	20241122	090500	30032	1877	1877	1877	1877	0
644	20241122	090400	30032	1877	1877	1877	1877	16
645	20241122	090300	0	1900	1900	1900	1900	0
646	20241122	090200	0	1900	1900	1900	1900	0
647	20241122	090100	0	1900	1900	1900	1900	0
648	20241122	090000	0	1900	1900	1900	1900	0