KissMeData/263770/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	205200	9880744	1930	1930	1930	1930	182
3	20241121	205100	9880744	1930	1930	1930	1930	0
4	20241121	205000	9880744	1930	1930	1930	1930	0
5	20241121	204900	9880744	1930	1930	1930	1930	0
6	20241121	204800	9880744	1930	1930	1930	1930	0
7	20241121	204700	9880744	1930	1930	1930	1930	0
8	20241121	204600	9880744	1930	1930	1930	1930	0
9	20241121	204500	9880744	1930	1930	1930	1930	0
10	20241121	204400	9880744	1930	1930	1930	1930	0
11	20241121	204300	9880744	1930	1930	1930	1930	0
12	20241121	204200	9880744	1930	1930	1930	1930	0
13	20241121	204100	9880744	1930	1930	1930	1930	0
14	20241121	204000	9880744	1930	1930	1930	1930	0
15	20241121	203900	9880744	1930	1930	1930	1930	0
16	20241121	203800	9880744	1930	1930	1930	1930	0
17	20241121	203700	9880744	1930	1930	1930	1930	0
18	20241121	203600	9880744	1930	1930	1930	1930	0
19	20241121	203500	9880744	1930	1930	1930	1930	0
20	20241121	203400	9880744	1930	1930	1930	1930	0
21	20241121	203300	9880744	1930	1930	1930	1930	0
22	20241121	203200	9880744	1930	1930	1930	1930	0
23	20241121	203100	9880744	1930	1930	1930	1930	0
24	20241121	203000	9880744	1930	1930	1930	1930	0
25	20241121	202900	9880744	1930	1930	1930	1930	0
26	20241121	202800	9880744	1930	1930	1930	1930	0
27	20241121	202700	9880744	1930	1930	1930	1930	0
28	20241121	202600	9880744	1930	1930	1930	1930	0
29	20241121	202500	9880744	1930	1930	1930	1930	0
30	20241121	202400	9880744	1930	1930	1930	1930	0
31	20241121	202300	9880744	1930	1930	1930	1930	0
32	20241121	202200	9880744	1930	1930	1930	1930	182
33	20241121	202100	9880744	1930	1930	1930	1930	0
34	20241121	202000	9880744	1930	1930	1930	1930	0
35	20241121	201900	9880744	1930	1930	1930	1930	0
36	20241121	201800	9880744	1930	1930	1930	1930	0
37	20241121	201700	9880744	1930	1930	1930	1930	0
38	20241121	201600	9880744	1930	1930	1930	1930	0
39	20241121	201500	9880744	1930	1930	1930	1930	0
40	20241121	201400	9880744	1930	1930	1930	1930	0
41	20241121	201300	9880744	1930	1930	1930	1930	0
42	20241121	201200	9880744	1930	1930	1930	1930	0
43	20241121	201100	9880744	1930	1930	1930	1930	0
44	20241121	201000	9880744	1930	1930	1930	1930	0
45	20241121	200900	9880744	1930	1930	1930	1930	0
46	20241121	200800	9880744	1930	1930	1930	1930	0
47	20241121	200700	9880744	1930	1930	1930	1930	0
48	20241121	200600	9880744	1930	1930	1930	1930	0
49	20241121	200500	9880744	1930	1930	1930	1930	0
50	20241121	200400	9880744	1930	1930	1930	1930	0
51	20241121	200300	9880744	1930	1930	1930	1930	0
52	20241121	200200	9880744	1930	1930	1930	1930	0
53	20241121	200100	9880744	1930	1930	1930	1930	0
54	20241121	200000	9880744	1930	1930	1930	1930	0
55	20241121	195900	9880744	1930	1930	1930	1930	0
56	20241121	195800	9880744	1930	1930	1930	1930	0
57	20241121	195700	9880744	1930	1930	1930	1930	0
58	20241121	195600	9880744	1930	1930	1930	1930	0
59	20241121	195500	9880744	1930	1930	1930	1930	0
60	20241121	195400	9880744	1930	1930	1930	1930	0
61	20241121	195300	9880744	1930	1930	1930	1930	0
62	20241121	195200	9880744	1930	1930	1930	1930	182
63	20241121	195100	9880744	1930	1930	1930	1930	0
64	20241121	195000	9880744	1930	1930	1930	1930	0
65	20241121	194900	9880744	1930	1930	1930	1930	0
66	20241121	194800	9880744	1930	1930	1930	1930	0
67	20241121	194700	9880744	1930	1930	1930	1930	0
68	20241121	194600	9880744	1930	1930	1930	1930	0
69	20241121	194500	9880744	1930	1930	1930	1930	0
70	20241121	194400	9880744	1930	1930	1930	1930	0
71	20241121	194300	9880744	1930	1930	1930	1930	0
72	20241121	194200	9880744	1930	1930	1930	1930	0
73	20241121	194100	9880744	1930	1930	1930	1930	0
74	20241121	194000	9880744	1930	1930	1930	1930	0
75	20241121	193900	9880744	1930	1930	1930	1930	0
76	20241121	193800	9880744	1930	1930	1930	1930	0
77	20241121	193700	9880744	1930	1930	1930	1930	0
78	20241121	193600	9880744	1930	1930	1930	1930	0
79	20241121	193500	9880744	1930	1930	1930	1930	0
80	20241121	193400	9880744	1930	1930	1930	1930	0
81	20241121	193300	9880744	1930	1930	1930	1930	0
82	20241121	193200	9880744	1930	1930	1930	1930	0
83	20241121	193100	9880744	1930	1930	1930	1930	0
84	20241121	193000	9880744	1930	1930	1930	1930	0
85	20241121	192900	9880744	1930	1930	1930	1930	0
86	20241121	192800	9880744	1930	1930	1930	1930	0
87	20241121	192700	9880744	1930	1930	1930	1930	0
88	20241121	192600	9880744	1930	1930	1930	1930	0
89	20241121	192500	9880744	1930	1930	1930	1930	0
90	20241121	192400	9880744	1930	1930	1930	1930	0
91	20241121	192300	9880744	1930	1930	1930	1930	0
92	20241121	192200	9880744	1930	1930	1930	1930	182
93	20241121	192100	9880744	1930	1930	1930	1930	0
94	20241121	192000	9880744	1930	1930	1930	1930	0
95	20241121	191900	9880744	1930	1930	1930	1930	0
96	20241121	191800	9880744	1930	1930	1930	1930	0
97	20241121	191700	9880744	1930	1930	1930	1930	0
98	20241121	191600	9880744	1930	1930	1930	1930	0
99	20241121	191500	9880744	1930	1930	1930	1930	0
100	20241121	191400	9880744	1930	1930	1930	1930	0
101	20241121	191300	9880744	1930	1930	1930	1930	0
102	20241121	191200	9880744	1930	1930	1930	1930	0
103	20241121	191100	9880744	1930	1930	1930	1930	0
104	20241121	191000	9880744	1930	1930	1930	1930	0
105	20241121	190900	9880744	1930	1930	1930	1930	0
106	20241121	190800	9880744	1930	1930	1930	1930	0
107	20241121	190700	9880744	1930	1930	1930	1930	0
108	20241121	190600	9880744	1930	1930	1930	1930	0
109	20241121	190500	9880744	1930	1930	1930	1930	0
110	20241121	190400	9880744	1930	1930	1930	1930	0
111	20241121	190300	9880744	1930	1930	1930	1930	0
112	20241121	190200	9880744	1930	1930	1930	1930	0
113	20241121	190100	9880744	1930	1930	1930	1930	0
114	20241121	190000	9880744	1930	1930	1930	1930	0
115	20241121	185900	9880744	1930	1930	1930	1930	0
116	20241121	185800	9880744	1930	1930	1930	1930	0
117	20241121	185700	9880744	1930	1930	1930	1930	0
118	20241121	185600	9880744	1930	1930	1930	1930	0
119	20241121	185500	9880744	1930	1930	1930	1930	0
120	20241121	185400	9880744	1930	1930	1930	1930	0
121	20241121	185300	9880744	1930	1930	1930	1930	0
122	20241121	185200	9880744	1930	1930	1930	1930	182
123	20241121	185100	9880744	1930	1930	1930	1930	0
124	20241121	185000	9880744	1930	1930	1930	1930	0
125	20241121	184900	9880744	1930	1930	1930	1930	0
126	20241121	184800	9880744	1930	1930	1930	1930	0
127	20241121	184700	9880744	1930	1930	1930	1930	0
128	20241121	184600	9880744	1930	1930	1930	1930	0
129	20241121	184500	9880744	1930	1930	1930	1930	0
130	20241121	184400	9880744	1930	1930	1930	1930	0
131	20241121	184300	9880744	1930	1930	1930	1930	0
132	20241121	184200	9880744	1930	1930	1930	1930	0
133	20241121	184100	9880744	1930	1930	1930	1930	0
134	20241121	184000	9880744	1930	1930	1930	1930	0
135	20241121	183900	9880744	1930	1930	1930	1930	0
136	20241121	183800	9880744	1930	1930	1930	1930	0
137	20241121	183700	9880744	1930	1930	1930	1930	0
138	20241121	183600	9880744	1930	1930	1930	1930	0
139	20241121	183500	9880744	1930	1930	1930	1930	0
140	20241121	183400	9880744	1930	1930	1930	1930	0
141	20241121	183300	9880744	1930	1930	1930	1930	0
142	20241121	183200	9880744	1930	1930	1930	1930	0
143	20241121	183100	9880744	1930	1930	1930	1930	0
144	20241121	183000	9880744	1930	1930	1930	1930	0
145	20241121	182900	9880744	1930	1930	1930	1930	0
146	20241121	182800	9880744	1930	1930	1930	1930	0
147	20241121	182700	9880744	1930	1930	1930	1930	0
148	20241121	182600	9880744	1930	1930	1930	1930	0
149	20241121	182500	9880744	1930	1930	1930	1930	0
150	20241121	182400	9880744	1930	1930	1930	1930	0
151	20241121	182300	9880744	1930	1930	1930	1930	0
152	20241121	182200	9880744	1930	1930	1930	1930	182
153	20241121	182100	9880744	1930	1930	1930	1930	0
154	20241121	182000	9880744	1930	1930	1930	1930	0
155	20241121	181900	9880744	1930	1930	1930	1930	0
156	20241121	181800	9880744	1930	1930	1930	1930	0
157	20241121	181700	9880744	1930	1930	1930	1930	0
158	20241121	181600	9880744	1930	1930	1930	1930	0
159	20241121	181500	9880744	1930	1930	1930	1930	0
160	20241121	181400	9880744	1930	1930	1930	1930	0
161	20241121	181300	9880744	1930	1930	1930	1930	0
162	20241121	181200	9880744	1930	1930	1930	1930	0
163	20241121	181100	9880744	1930	1930	1930	1930	0
164	20241121	181000	9880744	1930	1930	1930	1930	0
165	20241121	180900	9880744	1930	1930	1930	1930	0
166	20241121	180800	9880744	1930	1930	1930	1930	0
167	20241121	180700	9880744	1930	1930	1930	1930	0
168	20241121	180600	9880744	1930	1930	1930	1930	0
169	20241121	180500	9880744	1930	1930	1930	1930	0
170	20241121	180400	9880744	1930	1930	1930	1930	0
171	20241121	180300	9880744	1930	1930	1930	1930	0
172	20241121	180200	9880744	1930	1930	1930	1930	0
173	20241121	180100	9880744	1930	1930	1930	1930	0
174	20241121	180000	9880744	1930	1930	1930	1930	0
175	20241121	175900	9880744	1930	1930	1930	1930	0
176	20241121	175800	9880744	1930	1930	1930	1930	0
177	20241121	175700	9880744	1930	1930	1930	1930	0
178	20241121	175600	9880744	1930	1930	1930	1930	0
179	20241121	175500	9880744	1930	1930	1930	1930	0
180	20241121	175400	9880744	1930	1930	1930	1930	0
181	20241121	175300	9880744	1930	1930	1930	1930	0
182	20241121	175200	9880744	1930	1930	1930	1930	182
183	20241121	175100	9880744	1930	1930	1930	1930	0
184	20241121	175000	9880744	1930	1930	1930	1930	0
185	20241121	174900	9880744	1930	1930	1930	1930	0
186	20241121	174800	9880744	1930	1930	1930	1930	0
187	20241121	174700	9880744	1930	1930	1930	1930	0
188	20241121	174600	9880744	1930	1930	1930	1930	0
189	20241121	174500	9880744	1930	1930	1930	1930	0
190	20241121	174400	9880744	1930	1930	1930	1930	0
191	20241121	174300	9880744	1930	1930	1930	1930	0
192	20241121	174200	9880744	1930	1930	1930	1930	0
193	20241121	174100	9880744	1930	1930	1930	1930	0
194	20241121	174000	9880744	1930	1930	1930	1930	0
195	20241121	173900	9880744	1930	1930	1930	1930	0
196	20241121	173800	9880744	1930	1930	1930	1930	0
197	20241121	173700	9880744	1930	1930	1930	1930	0
198	20241121	173600	9880744	1930	1930	1930	1930	0
199	20241121	173500	9880744	1930	1930	1930	1930	0
200	20241121	173400	9880744	1930	1930	1930	1930	0
201	20241121	173300	9880744	1930	1930	1930	1930	0
202	20241121	173200	9880744	1930	1930	1930	1930	0
203	20241121	173100	9880744	1930	1930	1930	1930	0
204	20241121	173000	9880744	1930	1930	1930	1930	0
205	20241121	172900	9880744	1930	1930	1930	1930	0
206	20241121	172800	9880744	1930	1930	1930	1930	0
207	20241121	172700	9880744	1930	1930	1930	1930	0
208	20241121	172600	9880744	1930	1930	1930	1930	0
209	20241121	172500	9880744	1930	1930	1930	1930	0
210	20241121	172400	9880744	1930	1930	1930	1930	0
211	20241121	172300	9880744	1930	1930	1930	1930	0
212	20241121	172200	9880744	1930	1930	1930	1930	182
213	20241121	172100	9880744	1930	1930	1930	1930	0
214	20241121	172000	9880744	1930	1930	1930	1930	0
215	20241121	171900	9880744	1930	1930	1930	1930	0
216	20241121	171800	9880744	1930	1930	1930	1930	0
217	20241121	171700	9880744	1930	1930	1930	1930	0
218	20241121	171600	9880744	1930	1930	1930	1930	0
219	20241121	171500	9880744	1930	1930	1930	1930	0
220	20241121	171400	9880744	1930	1930	1930	1930	0
221	20241121	171300	9880744	1930	1930	1930	1930	0
222	20241121	171200	9880744	1930	1930	1930	1930	0
223	20241121	171100	9880744	1930	1930	1930	1930	0
224	20241121	171000	9880744	1930	1930	1930	1930	0
225	20241121	170900	9880744	1930	1930	1930	1930	0
226	20241121	170800	9880744	1930	1930	1930	1930	0
227	20241121	170700	9880744	1930	1930	1930	1930	0
228	20241121	170600	9880744	1930	1930	1930	1930	0
229	20241121	170500	9880744	1930	1930	1930	1930	0
230	20241121	170400	9880744	1930	1930	1930	1930	0
231	20241121	170300	9880744	1930	1930	1930	1930	0
232	20241121	170200	9880744	1930	1930	1930	1930	0
233	20241121	170100	9880744	1930	1930	1930	1930	0
234	20241121	170000	9880744	1930	1930	1930	1930	0
235	20241121	165900	9880744	1930	1930	1930	1930	0
236	20241121	165800	9880744	1930	1930	1930	1930	0
237	20241121	165700	9880744	1930	1930	1930	1930	0
238	20241121	165600	9880744	1930	1930	1930	1930	0
239	20241121	165500	9880744	1930	1930	1930	1930	0
240	20241121	165400	9880744	1930	1930	1930	1930	0
241	20241121	165300	9880744	1930	1930	1930	1930	0
242	20241121	165200	9880744	1930	1930	1930	1930	182
243	20241121	165100	9880744	1930	1930	1930	1930	0
244	20241121	165000	9880744	1930	1930	1930	1930	0
245	20241121	164900	9880744	1930	1930	1930	1930	0
246	20241121	164800	9880744	1930	1930	1930	1930	0
247	20241121	164700	9880744	1930	1930	1930	1930	0
248	20241121	164600	9880744	1930	1930	1930	1930	0
249	20241121	164500	9880744	1930	1930	1930	1930	0
250	20241121	164400	9880744	1930	1930	1930	1930	0
251	20241121	164300	9880744	1930	1930	1930	1930	0
252	20241121	164200	9880744	1930	1930	1930	1930	0
253	20241121	164100	9880744	1930	1930	1930	1930	0
254	20241121	164000	9880744	1930	1930	1930	1930	0
255	20241121	163900	9880744	1930	1930	1930	1930	0
256	20241121	163800	9880744	1930	1930	1930	1930	0
257	20241121	163700	9880744	1930	1930	1930	1930	0
258	20241121	163600	9880744	1930	1930	1930	1930	0
259	20241121	163500	9880744	1930	1930	1930	1930	0
260	20241121	163400	9880744	1930	1930	1930	1930	0
261	20241121	163300	9880744	1930	1930	1930	1930	0
262	20241121	163200	9880744	1930	1930	1930	1930	0
263	20241121	163100	9880744	1930	1930	1930	1930	0
264	20241121	163000	9880744	1930	1930	1930	1930	0
265	20241121	162900	9880744	1930	1930	1930	1930	0
266	20241121	162800	9880744	1930	1930	1930	1930	0
267	20241121	162700	9880744	1930	1930	1930	1930	0
268	20241121	162600	9880744	1930	1930	1930	1930	0
269	20241121	162500	9880744	1930	1930	1930	1930	0
270	20241121	162400	9880744	1930	1930	1930	1930	0
271	20241121	162300	9880744	1930	1930	1930	1930	0
272	20241121	162200	9880744	1930	1930	1930	1930	182
273	20241121	162100	9880744	1930	1930	1930	1930	0
274	20241121	162000	9880744	1930	1930	1930	1930	0
275	20241121	161900	9880744	1930	1930	1930	1930	0
276	20241121	161800	9880744	1930	1930	1930	1930	0
277	20241121	161700	9880744	1930	1930	1930	1930	0
278	20241121	161600	9880744	1930	1930	1930	1930	0
279	20241121	161500	9880744	1930	1930	1930	1930	0
280	20241121	161400	9880744	1930	1930	1930	1930	0
281	20241121	161300	9880744	1930	1930	1930	1930	0
282	20241121	161200	9880744	1930	1930	1930	1930	0
283	20241121	161100	9880744	1930	1930	1930	1930	0
284	20241121	161000	9880744	1930	1930	1930	1930	0
285	20241121	160900	9880744	1930	1930	1930	1930	0
286	20241121	160800	9880744	1930	1930	1930	1930	0
287	20241121	160700	9880744	1930	1930	1930	1930	0
288	20241121	160600	9880744	1930	1930	1930	1930	0
289	20241121	160500	9880744	1930	1930	1930	1930	0
290	20241121	160400	9880744	1930	1930	1930	1930	0
291	20241121	160300	9880744	1930	1930	1930	1930	0
292	20241121	160200	9880744	1930	1930	1930	1930	0
293	20241121	160100	9880744	1930	1930	1930	1930	0
294	20241121	160000	9880744	1930	1930	1930	1930	0
295	20241121	155900	9880744	1930	1930	1930	1930	0
296	20241121	155800	9880744	1930	1930	1930	1930	0
297	20241121	155700	9880744	1930	1930	1930	1930	0
298	20241121	155600	9880744	1930	1930	1930	1930	0
299	20241121	155500	9880744	1930	1930	1930	1930	0
300	20241121	155400	9880744	1930	1930	1930	1930	0
301	20241121	155300	9880744	1930	1930	1930	1930	0
302	20241121	155200	9880744	1930	1930	1930	1930	182
303	20241121	155100	9880744	1930	1930	1930	1930	0
304	20241121	155000	9880744	1930	1930	1930	1930	0
305	20241121	154900	9880744	1930	1930	1930	1930	0
306	20241121	154800	9880744	1930	1930	1930	1930	0
307	20241121	154700	9880744	1930	1930	1930	1930	0
308	20241121	154600	9880744	1930	1930	1930	1930	0
309	20241121	154500	9880744	1930	1930	1930	1930	0
310	20241121	154400	9880744	1930	1930	1930	1930	0
311	20241121	154300	9880744	1930	1930	1930	1930	0
312	20241121	154200	9880744	1930	1930	1930	1930	0
313	20241121	154100	9880744	1930	1930	1930	1930	0
314	20241121	154000	9880744	1930	1930	1930	1930	0
315	20241121	153900	9880744	1930	1930	1930	1930	0
316	20241121	153800	9880744	1930	1930	1930	1930	0
317	20241121	153700	9880744	1930	1930	1930	1930	0
318	20241121	153600	9880744	1930	1930	1930	1930	0
319	20241121	153500	9880744	1930	1930	1930	1930	0
320	20241121	153400	9880744	1930	1930	1930	1930	0
321	20241121	153300	9880744	1930	1930	1930	1930	0
322	20241121	153200	9880744	1930	1930	1930	1930	0
323	20241121	153100	9880744	1930	1930	1930	1930	0
324	20241121	153000	9880744	1930	1930	1930	1930	182
325	20241121	152900	9529484	1933	1933	1933	1933	0
326	20241121	152800	9529484	1933	1933	1933	1933	0
327	20241121	152700	9529484	1933	1933	1933	1933	0
328	20241121	152600	9529484	1933	1933	1933	1933	0
329	20241121	152500	9529484	1933	1933	1933	1933	0
330	20241121	152400	9529484	1933	1933	1933	1933	0
331	20241121	152300	9529484	1933	1933	1933	1933	0
332	20241121	152200	9529484	1933	1933	1933	1933	0
333	20241121	152100	9529484	1933	1933	1933	1933	0
334	20241121	152000	9529484	1933	1933	1933	1933	0
335	20241121	151900	9529484	1933	1933	1933	1933	100
336	20241121	151800	9336184	1933	1933	1933	1933	0
337	20241121	151700	9336184	1933	1933	1933	1933	0
338	20241121	151600	9336184	1933	1933	1933	1933	0
339	20241121	151500	9336184	1933	1933	1933	1933	0
340	20241121	151400	9336184	1933	1933	1933	1933	0
341	20241121	151300	9336184	1933	1933	1933	1933	0
342	20241121	151200	9336184	1933	1933	1933	1933	0
343	20241121	151100	9336184	1933	1933	1933	1933	0
344	20241121	151000	9336184	1933	1933	1933	1933	0
345	20241121	150900	9336184	1933	1933	1933	1933	0
346	20241121	150800	9336184	1933	1933	1933	1933	0
347	20241121	150700	9336184	1933	1932	1933	1932	4
348	20241121	150600	9328454	1933	1933	1933	1933	0
349	20241121	150500	9328454	1933	1933	1933	1933	0
350	20241121	150400	9328454	1933	1933	1933	1933	0
351	20241121	150300	9328454	1933	1933	1933	1933	0
352	20241121	150200	9328454	1933	1933	1933	1933	0
353	20241121	150100	9328454	1933	1931	1933	1930	1193
354	20241121	150000	7025932	1931	1931	1931	1931	571
355	20241121	145900	5923331	1931	1931	1931	1931	214
356	20241121	145800	5510097	1933	1935	1935	1933	617
357	20241121	145700	4317434	1935	1935	1935	1935	0
358	20241121	145600	4317434	1935	1935	1935	1935	0
359	20241121	145500	4317434	1935	1935	1935	1935	0
360	20241121	145400	4317434	1935	1935	1935	1935	0
361	20241121	145300	4317434	1935	1935	1935	1935	0
362	20241121	145200	4317434	1935	1933	1935	1933	3
363	20241121	145100	4311631	1935	1935	1935	1935	0
364	20241121	145000	4311631	1935	1935	1935	1935	0
365	20241121	144900	4311631	1935	1935	1935	1935	0
366	20241121	144800	4311631	1935	1935	1935	1935	0
367	20241121	144700	4311631	1935	1935	1935	1935	0
368	20241121	144600	4311631	1935	1935	1935	1935	0
369	20241121	144500	4311631	1935	1935	1935	1935	0
370	20241121	144400	4311631	1935	1935	1935	1935	0
371	20241121	144300	4311631	1935	1935	1935	1935	0
372	20241121	144200	4311631	1935	1935	1935	1935	0
373	20241121	144100	4311631	1935	1935	1935	1935	0
374	20241121	144000	4311631	1935	1935	1935	1935	0
375	20241121	143900	4311631	1935	1935	1935	1935	0
376	20241121	143800	4311631	1935	1935	1935	1935	0
377	20241121	143700	4311631	1935	1935	1935	1935	1
378	20241121	143600	4309696	1933	1933	1933	1933	2
379	20241121	143500	4305830	1935	1935	1935	1935	120
380	20241121	143400	4073630	1935	1935	1935	1935	0
381	20241121	143300	4073630	1935	1934	1935	1934	22
382	20241121	143200	4031081	1940	1940	1940	1940	0
383	20241121	143100	4031081	1940	1940	1940	1940	0
384	20241121	143000	4031081	1940	1940	1940	1940	0
385	20241121	142900	4031081	1940	1940	1940	1940	0
386	20241121	142800	4031081	1940	1940	1940	1940	0
387	20241121	142700	4031081	1940	1940	1940	1940	0
388	20241121	142600	4031081	1940	1940	1940	1940	0
389	20241121	142500	4031081	1940	1940	1940	1940	0
390	20241121	142400	4031081	1940	1940	1940	1940	0
391	20241121	142300	4031081	1940	1940	1940	1940	0
392	20241121	142200	4031081	1940	1940	1940	1940	0
393	20241121	142100	4031081	1940	1940	1940	1940	0
394	20241121	142000	4031081	1940	1940	1940	1940	0
395	20241121	141900	4031081	1940	1940	1940	1940	0
396	20241121	141800	4031081	1940	1940	1940	1940	0
397	20241121	141700	4031081	1940	1940	1940	1940	0
398	20241121	141600	4031081	1940	1940	1940	1940	0
399	20241121	141500	4031081	1940	1940	1940	1940	0
400	20241121	141400	4031081	1940	1940	1940	1940	0
401	20241121	141300	4031081	1940	1940	1940	1940	0
402	20241121	141200	4031081	1940	1940	1940	1940	0
403	20241121	141100	4031081	1940	1940	1940	1940	0
404	20241121	141000	4031081	1940	1940	1940	1940	0
405	20241121	140900	4031081	1940	1940	1940	1940	0
406	20241121	140800	4031081	1940	1940	1940	1940	0
407	20241121	140700	4031081	1940	1940	1940	1940	0
408	20241121	140600	4031081	1940	1940	1940	1940	0
409	20241121	140500	4031081	1940	1940	1940	1940	0
410	20241121	140400	4031081	1940	1940	1940	1940	1
411	20241121	140300	4029141	1941	1941	1941	1941	0
412	20241121	140200	4029141	1941	1941	1941	1941	0
413	20241121	140100	4029141	1941	1941	1941	1941	0
414	20241121	140000	4029141	1941	1941	1941	1941	0
415	20241121	135900	4029141	1941	1941	1941	1941	0
416	20241121	135800	4029141	1941	1941	1941	1941	0
417	20241121	135700	4029141	1941	1941	1941	1941	0
418	20241121	135600	4029141	1941	1941	1941	1941	0
419	20241121	135500	4029141	1941	1941	1941	1941	0
420	20241121	135400	4029141	1941	1941	1941	1941	0
421	20241121	135300	4029141	1941	1941	1941	1941	0
422	20241121	135200	4029141	1941	1941	1941	1941	0
423	20241121	135100	4029141	1941	1941	1941	1941	0
424	20241121	135000	4029141	1941	1941	1941	1941	0
425	20241121	134900	4029141	1941	1941	1941	1941	0
426	20241121	134800	4029141	1941	1941	1941	1941	0
427	20241121	134700	4029141	1941	1941	1941	1941	0
428	20241121	134600	4029141	1941	1941	1941	1941	0
429	20241121	134500	4029141	1941	1941	1941	1941	0
430	20241121	134400	4029141	1941	1941	1941	1941	0
431	20241121	134300	4029141	1941	1941	1941	1941	0
432	20241121	134200	4029141	1941	1941	1941	1941	0
433	20241121	134100	4029141	1941	1941	1941	1941	0
434	20241121	134000	4029141	1941	1941	1941	1941	0
435	20241121	133900	4029141	1941	1941	1941	1941	0
436	20241121	133800	4029141	1941	1941	1941	1941	0
437	20241121	133700	4029141	1941	1941	1941	1941	0
438	20241121	133600	4029141	1941	1941	1941	1941	1
439	20241121	133500	4027200	1930	1931	1931	1930	100
440	20241121	133400	3834190	1941	1941	1941	1941	0
441	20241121	133300	3834190	1941	1941	1941	1941	0
442	20241121	133200	3834190	1941	1941	1941	1941	0
443	20241121	133100	3834190	1941	1941	1941	1941	0
444	20241121	133000	3834190	1941	1941	1941	1941	0
445	20241121	132900	3834190	1941	1941	1941	1941	0
446	20241121	132800	3834190	1941	1941	1941	1941	0
447	20241121	132700	3834190	1941	1941	1941	1941	0
448	20241121	132600	3834190	1941	1941	1941	1941	0
449	20241121	132500	3834190	1941	1941	1941	1941	0
450	20241121	132400	3834190	1941	1941	1941	1941	0
451	20241121	132300	3834190	1941	1941	1941	1941	0
452	20241121	132200	3834190	1941	1941	1941	1941	0
453	20241121	132100	3834190	1941	1941	1941	1941	0
454	20241121	132000	3834190	1941	1941	1941	1941	0
455	20241121	131900	3834190	1941	1941	1941	1941	0
456	20241121	131800	3834190	1941	1941	1941	1941	0
457	20241121	131700	3834190	1941	1941	1941	1941	0
458	20241121	131600	3834190	1941	1941	1941	1941	1
459	20241121	131500	3832249	1930	1930	1930	1930	2
460	20241121	131400	3828389	1941	1941	1941	1941	0
461	20241121	131300	3828389	1941	1941	1941	1941	0
462	20241121	131200	3828389	1941	1941	1941	1941	0
463	20241121	131100	3828389	1941	1941	1941	1941	0
464	20241121	131000	3828389	1941	1941	1941	1941	0
465	20241121	130900	3828389	1941	1930	1941	1930	4
466	20241121	130800	3820658	1941	1941	1941	1941	0
467	20241121	130700	3820658	1941	1941	1941	1941	0
468	20241121	130600	3820658	1941	1941	1941	1941	0
469	20241121	130500	3820658	1941	1941	1941	1941	0
470	20241121	130400	3820658	1941	1941	1941	1941	0
471	20241121	130300	3820658	1941	1941	1941	1941	0
472	20241121	130200	3820658	1941	1941	1941	1941	0
473	20241121	130100	3820658	1941	1941	1941	1941	0
474	20241121	130000	3820658	1941	1941	1941	1941	0
475	20241121	125900	3820658	1941	1941	1941	1941	0
476	20241121	125800	3820658	1941	1941	1941	1941	0
477	20241121	125700	3820658	1941	1941	1941	1941	0
478	20241121	125600	3820658	1941	1941	1941	1941	0
479	20241121	125500	3820658	1941	1941	1941	1941	1
480	20241121	125400	3818717	1942	1942	1942	1942	0
481	20241121	125300	3818717	1942	1942	1942	1942	0
482	20241121	125200	3818717	1942	1942	1942	1942	0
483	20241121	125100	3818717	1942	1942	1942	1942	0
484	20241121	125000	3818717	1942	1942	1942	1942	0
485	20241121	124900	3818717	1942	1942	1942	1942	0
486	20241121	124800	3818717	1942	1942	1942	1942	0
487	20241121	124700	3818717	1942	1942	1942	1942	0
488	20241121	124600	3818717	1942	1942	1942	1942	0
489	20241121	124500	3818717	1942	1942	1942	1942	0
490	20241121	124400	3818717	1942	1942	1942	1942	0
491	20241121	124300	3818717	1942	1942	1942	1942	0
492	20241121	124200	3818717	1942	1942	1942	1942	0
493	20241121	124100	3818717	1942	1942	1942	1942	0
494	20241121	124000	3818717	1942	1942	1942	1942	0
495	20241121	123900	3818717	1942	1942	1942	1942	0
496	20241121	123800	3818717	1942	1942	1942	1942	0
497	20241121	123700	3818717	1942	1942	1942	1942	0
498	20241121	123600	3818717	1942	1942	1942	1942	0
499	20241121	123500	3818717	1942	1942	1942	1942	0
500	20241121	123400	3818717	1942	1942	1942	1942	0
501	20241121	123300	3818717	1942	1942	1942	1942	0
502	20241121	123200	3818717	1942	1942	1942	1942	0
503	20241121	123100	3818717	1942	1941	1942	1941	2
504	20241121	123000	3814834	1941	1941	1941	1941	1
505	20241121	122900	3812893	1942	1942	1942	1942	0
506	20241121	122800	3812893	1942	1942	1942	1942	0
507	20241121	122700	3812893	1942	1942	1942	1929	111
508	20241121	122600	3597461	1942	1942	1942	1942	0
509	20241121	122500	3597461	1942	1942	1942	1942	0
510	20241121	122400	3597461	1942	1942	1942	1942	0
511	20241121	122300	3597461	1942	1942	1942	1942	0
512	20241121	122200	3597461	1942	1942	1942	1942	0
513	20241121	122100	3597461	1942	1942	1942	1942	0
514	20241121	122000	3597461	1942	1942	1942	1942	0
515	20241121	121900	3597461	1942	1942	1942	1942	0
516	20241121	121800	3597461	1942	1942	1942	1942	0
517	20241121	121700	3597461	1942	1942	1942	1942	0
518	20241121	121600	3597461	1942	1942	1942	1942	0
519	20241121	121500	3597461	1942	1942	1942	1942	0
520	20241121	121400	3597461	1942	1942	1942	1942	0
521	20241121	121300	3597461	1942	1942	1942	1942	0
522	20241121	121200	3597461	1942	1942	1942	1942	0
523	20241121	121100	3597461	1942	1942	1942	1942	0
524	20241121	121000	3597461	1942	1942	1942	1942	0
525	20241121	120900	3597461	1942	1942	1942	1942	0
526	20241121	120800	3597461	1942	1942	1942	1942	0
527	20241121	120700	3597461	1942	1942	1942	1942	0
528	20241121	120600	3597461	1942	1942	1942	1942	1
529	20241121	120500	3595519	1942	1942	1942	1942	0
530	20241121	120400	3595519	1942	1942	1942	1942	0
531	20241121	120300	3595519	1942	1942	1942	1942	0
532	20241121	120200	3595519	1942	1942	1942	1942	0
533	20241121	120100	3595519	1942	1942	1942	1942	0
534	20241121	120000	3595519	1942	1942	1942	1942	0
535	20241121	115900	3595519	1942	1942	1942	1942	0
536	20241121	115800	3595519	1942	1942	1942	1942	0
537	20241121	115700	3595519	1942	1942	1942	1942	0
538	20241121	115600	3595519	1942	1942	1942	1942	0
539	20241121	115500	3595519	1942	1942	1942	1942	0
540	20241121	115400	3595519	1942	1942	1942	1942	0
541	20241121	115300	3595519	1942	1942	1942	1942	0
542	20241121	115200	3595519	1942	1942	1942	1942	0
543	20241121	115100	3595519	1942	1942	1942	1942	0
544	20241121	115000	3595519	1942	1942	1942	1942	0
545	20241121	114900	3595519	1942	1942	1942	1942	0
546	20241121	114800	3595519	1942	1942	1942	1942	0
547	20241121	114700	3595519	1942	1942	1942	1942	0
548	20241121	114600	3595519	1942	1942	1942	1942	1
549	20241121	114500	3593577	1941	1941	1941	1941	0
550	20241121	114400	3593577	1941	1941	1941	1941	0
551	20241121	114300	3593577	1941	1941	1941	1941	0
552	20241121	114200	3593577	1941	1941	1941	1941	0
553	20241121	114100	3593577	1941	1941	1941	1941	2
554	20241121	114000	3589695	1942	1942	1942	1942	0
555	20241121	113900	3589695	1942	1942	1942	1942	0
556	20241121	113800	3589695	1942	1942	1942	1942	0
557	20241121	113700	3589695	1942	1942	1942	1942	0
558	20241121	113600	3589695	1942	1942	1942	1942	0
559	20241121	113500	3589695	1942	1942	1942	1942	0
560	20241121	113400	3589695	1942	1942	1942	1942	0
561	20241121	113300	3589695	1942	1942	1942	1942	0
562	20241121	113200	3589695	1942	1942	1942	1942	0
563	20241121	113100	3589695	1942	1942	1942	1942	0
564	20241121	113000	3589695	1942	1928	1942	1928	36
565	20241121	112900	3520273	1928	1928	1928	1928	114
566	20241121	112800	3300481	1928	1928	1928	1928	28
567	20241121	112700	3246497	1928	1928	1928	1928	136
568	20241121	112600	2984289	1928	1928	1928	1928	0
569	20241121	112500	2984289	1928	1930	1930	1928	150
570	20241121	112400	2695047	1943	1943	1943	1943	0
571	20241121	112300	2695047	1943	1943	1943	1943	0
572	20241121	112200	2695047	1943	1943	1943	1943	0
573	20241121	112100	2695047	1943	1943	1943	1943	0
574	20241121	112000	2695047	1943	1943	1943	1943	0
575	20241121	111900	2695047	1943	1943	1943	1943	0
576	20241121	111800	2695047	1943	1943	1943	1943	0
577	20241121	111700	2695047	1943	1943	1943	1943	0
578	20241121	111600	2695047	1943	1943	1943	1943	0
579	20241121	111500	2695047	1943	1942	1943	1942	2
580	20241121	111400	2691162	1930	1930	1930	1930	5
581	20241121	111300	2681512	1943	1943	1943	1943	56
582	20241121	111200	2572704	1945	1945	1945	1945	0
583	20241121	111100	2572704	1945	1945	1945	1945	0
584	20241121	111000	2572704	1945	1945	1945	1945	0
585	20241121	110900	2572704	1945	1945	1945	1945	0
586	20241121	110800	2572704	1945	1945	1945	1945	0
587	20241121	110700	2572704	1945	1945	1945	1945	0
588	20241121	110600	2572704	1945	1945	1945	1945	0
589	20241121	110500	2572704	1945	1945	1945	1945	0
590	20241121	110400	2572704	1945	1945	1945	1945	0
591	20241121	110300	2572704	1945	1945	1945	1945	0
592	20241121	110200	2572704	1945	1945	1945	1945	0
593	20241121	110100	2572704	1945	1945	1945	1945	0
594	20241121	110000	2572704	1945	1945	1945	1945	0
595	20241121	105900	2572704	1945	1945	1945	1945	0
596	20241121	105800	2572704	1945	1945	1945	1945	0
597	20241121	105700	2572704	1945	1945	1945	1945	0
598	20241121	105600	2572704	1945	1945	1945	1945	0
599	20241121	105500	2572704	1945	1945	1945	1945	0
600	20241121	105400	2572704	1945	1945	1945	1945	0
601	20241121	105300	2572704	1945	1945	1945	1945	0
602	20241121	105200	2572704	1945	1945	1945	1945	0
603	20241121	105100	2572704	1945	1945	1945	1945	0
604	20241121	105000	2572704	1945	1945	1945	1945	0
605	20241121	104900	2572704	1945	1945	1945	1945	0
606	20241121	104800	2572704	1945	1945	1945	1945	0
607	20241121	104700	2572704	1945	1945	1945	1945	0
608	20241121	104600	2572704	1945	1945	1945	1945	0
609	20241121	104500	2572704	1945	1945	1945	1945	0
610	20241121	104400	2572704	1945	1945	1945	1945	0
611	20241121	104300	2572704	1945	1945	1945	1945	0
612	20241121	104200	2572704	1945	1945	1945	1945	0
613	20241121	104100	2572704	1945	1945	1945	1945	0
614	20241121	104000	2572704	1945	1945	1945	1945	0
615	20241121	103900	2572704	1945	1945	1945	1945	0
616	20241121	103800	2572704	1945	1945	1945	1945	0
617	20241121	103700	2572704	1945	1945	1945	1945	0
618	20241121	103600	2572704	1945	1945	1945	1945	0
619	20241121	103500	2572704	1945	1940	1945	1940	3
620	20241121	103400	2566878	1929	1929	1929	1929	934
621	20241121	103300	765192	1939	1939	1939	1939	0
622	20241121	103200	765192	1939	1939	1939	1939	2
623	20241121	103100	761314	1939	1939	1939	1939	9
624	20241121	103000	743863	1939	1939	1939	1939	0
625	20241121	102900	743863	1939	1939	1939	1939	0
626	20241121	102800	743863	1939	1939	1939	1939	1
627	20241121	102700	741924	1946	1946	1946	1946	2
628	20241121	102600	738032	1939	1939	1939	1939	1
629	20241121	102500	736093	1946	1946	1946	1946	0
630	20241121	102400	736093	1946	1946	1946	1946	0
631	20241121	102300	736093	1946	1946	1946	1946	0
632	20241121	102200	736093	1946	1946	1946	1946	0
633	20241121	102100	736093	1946	1946	1946	1946	0
634	20241121	102000	736093	1946	1946	1946	1946	0
635	20241121	101900	736093	1946	1941	1946	1941	11
636	20241121	101800	714727	1942	1942	1942	1942	0
637	20241121	101700	714727	1942	1942	1942	1942	0
638	20241121	101600	714727	1942	1942	1942	1942	0
639	20241121	101500	714727	1942	1942	1942	1942	51
640	20241121	101400	615685	1942	1942	1942	1942	0
641	20241121	101300	615685	1942	1941	1942	1941	57
642	20241121	101200	505047	1941	1941	1941	1941	0
643	20241121	101100	505047	1941	1941	1941	1941	0
644	20241121	101000	505047	1941	1941	1941	1941	0
645	20241121	100900	505047	1941	1941	1941	1941	0
646	20241121	100800	505047	1941	1941	1941	1941	0
647	20241121	100700	505047	1941	1941	1941	1941	0
648	20241121	100600	505047	1941	1941	1941	1941	0
649	20241121	100500	505047	1941	1941	1941	1941	0
650	20241121	100400	505047	1941	1941	1941	1941	0
651	20241121	100300	505047	1941	1941	1941	1941	0
652	20241121	100200	505047	1941	1941	1941	1941	0
653	20241121	100100	505047	1941	1941	1941	1941	0
654	20241121	100000	505047	1941	1941	1941	1941	0
655	20241121	095900	505047	1941	1936	1941	1936	36
656	20241121	095800	435346	1936	1936	1936	1936	0
657	20241121	095700	435346	1936	1936	1936	1936	0
658	20241121	095600	435346	1936	1936	1936	1936	0
659	20241121	095500	435346	1936	1936	1936	1936	0
660	20241121	095400	435346	1936	1936	1936	1936	0
661	20241121	095300	435346	1936	1936	1936	1936	3
662	20241121	095200	429538	1936	1936	1936	1936	0
663	20241121	095100	429538	1936	1936	1936	1936	0
664	20241121	095000	429538	1936	1936	1936	1936	0
665	20241121	094900	429538	1936	1936	1936	1936	0
666	20241121	094800	429538	1936	1936	1936	1936	2
667	20241121	094700	425666	1927	1927	1927	1927	4
668	20241121	094600	417958	1936	1936	1936	1936	0
669	20241121	094500	417958	1936	1936	1936	1936	0
670	20241121	094400	417958	1936	1936	1936	1936	40
671	20241121	094300	340518	1936	1936	1936	1936	2
672	20241121	094200	336646	1936	1936	1936	1936	0
673	20241121	094100	336646	1936	1936	1936	1936	1
674	20241121	094000	334710	1936	1936	1936	1936	0
675	20241121	093900	334710	1936	1936	1936	1936	0
676	20241121	093800	334710	1936	1936	1936	1936	0
677	20241121	093700	334710	1936	1936	1936	1927	107
678	20241121	093600	127828	1936	1936	1936	1936	0
679	20241121	093500	127828	1936	1936	1936	1936	0
680	20241121	093400	127828	1936	1936	1936	1936	0
681	20241121	093300	127828	1936	1936	1936	1936	0
682	20241121	093200	127828	1936	1936	1936	1936	0
683	20241121	093100	127828	1936	1936	1936	1936	0
684	20241121	093000	127828	1936	1936	1936	1936	0
685	20241121	092900	127828	1936	1936	1936	1936	0
686	20241121	092800	127828	1936	1936	1936	1936	0
687	20241121	092700	127828	1936	1936	1936	1936	0
688	20241121	092600	127828	1936	1936	1936	1936	0
689	20241121	092500	127828	1936	1936	1936	1936	0
690	20241121	092400	127828	1936	1936	1936	1936	0
691	20241121	092300	127828	1936	1936	1936	1936	0
692	20241121	092200	127828	1936	1936	1936	1936	0
693	20241121	092100	127828	1936	1936	1936	1936	0
694	20241121	092000	127828	1936	1936	1936	1936	0
695	20241121	091900	127828	1936	1936	1936	1936	0
696	20241121	091800	127828	1936	1936	1936	1936	0
697	20241121	091700	127828	1936	1936	1936	1936	0
698	20241121	091600	127828	1936	1936	1936	1936	0
699	20241121	091500	127828	1936	1936	1936	1936	0
700	20241121	091400	127828	1936	1936	1936	1936	0
701	20241121	091300	127828	1936	1936	1936	1936	0
702	20241121	091200	127828	1936	1936	1936	1936	0
703	20241121	091100	127828	1936	1936	1936	1936	0
704	20241121	091000	127828	1936	1936	1936	1936	0
705	20241121	090900	127828	1936	1936	1936	1936	0
706	20241121	090800	127828	1936	1936	1936	1936	0
707	20241121	090700	127828	1936	1936	1936	1936	0
708	20241121	090600	127828	1936	1926	1936	1925	8
709	20241121	090500	112402	1936	1936	1936	1936	0
710	20241121	090400	112402	1936	1936	1936	1936	0
711	20241121	090300	112402	1936	1936	1936	1936	0
712	20241121	090200	112402	1936	1936	1936	1936	0
713	20241121	090100	112402	1936	1946	1946	1936	57
714	20241121	090000	1960	1960	1960	1960	1960	1