KissMeData/066900/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	194800	28280452	1964	1964	1964	1964	808
3	20241128	194700	28280452	1964	1964	1964	1964	0
4	20241128	194600	28280452	1964	1964	1964	1964	0
5	20241128	194500	28280452	1964	1964	1964	1964	0
6	20241128	194400	28280452	1964	1964	1964	1964	0
7	20241128	194300	28280452	1964	1964	1964	1964	0
8	20241128	194200	28280452	1964	1964	1964	1964	0
9	20241128	194100	28280452	1964	1964	1964	1964	0
10	20241128	194000	28280452	1964	1964	1964	1964	0
11	20241128	193900	28280452	1964	1964	1964	1964	0
12	20241128	193800	28280452	1964	1964	1964	1964	0
13	20241128	193700	28280452	1964	1964	1964	1964	0
14	20241128	193600	28280452	1964	1964	1964	1964	0
15	20241128	193500	28280452	1964	1964	1964	1964	0
16	20241128	193400	28280452	1964	1964	1964	1964	0
17	20241128	193300	28280452	1964	1964	1964	1964	0
18	20241128	193200	28280452	1964	1964	1964	1964	0
19	20241128	193100	28280452	1964	1964	1964	1964	0
20	20241128	193000	28280452	1964	1964	1964	1964	0
21	20241128	192900	28280452	1964	1964	1964	1964	0
22	20241128	192800	28280452	1964	1964	1964	1964	0
23	20241128	192700	28280452	1964	1964	1964	1964	0
24	20241128	192600	28280452	1964	1964	1964	1964	0
25	20241128	192500	28280452	1964	1964	1964	1964	0
26	20241128	192400	28280452	1964	1964	1964	1964	0
27	20241128	192300	28280452	1964	1964	1964	1964	0
28	20241128	192200	28280452	1964	1964	1964	1964	0
29	20241128	192100	28280452	1964	1964	1964	1964	0
30	20241128	192000	28280452	1964	1964	1964	1964	0
31	20241128	191900	28280452	1964	1964	1964	1964	0
32	20241128	191800	28280452	1964	1964	1964	1964	808
33	20241128	191700	28280452	1964	1964	1964	1964	0
34	20241128	191600	28280452	1964	1964	1964	1964	0
35	20241128	191500	28280452	1964	1964	1964	1964	0
36	20241128	191400	28280452	1964	1964	1964	1964	0
37	20241128	191300	28280452	1964	1964	1964	1964	0
38	20241128	191200	28280452	1964	1964	1964	1964	0
39	20241128	191100	28280452	1964	1964	1964	1964	0
40	20241128	191000	28280452	1964	1964	1964	1964	0
41	20241128	190900	28280452	1964	1964	1964	1964	0
42	20241128	190800	28280452	1964	1964	1964	1964	0
43	20241128	190700	28280452	1964	1964	1964	1964	0
44	20241128	190600	28280452	1964	1964	1964	1964	0
45	20241128	190500	28280452	1964	1964	1964	1964	0
46	20241128	190400	28280452	1964	1964	1964	1964	0
47	20241128	190300	28280452	1964	1964	1964	1964	0
48	20241128	190200	28280452	1964	1964	1964	1964	0
49	20241128	190100	28280452	1964	1964	1964	1964	0
50	20241128	190000	28280452	1964	1964	1964	1964	0
51	20241128	185900	28280452	1964	1964	1964	1964	0
52	20241128	185800	28280452	1964	1964	1964	1964	0
53	20241128	185700	28280452	1964	1964	1964	1964	0
54	20241128	185600	28280452	1964	1964	1964	1964	0
55	20241128	185500	28280452	1964	1964	1964	1964	0
56	20241128	185400	28280452	1964	1964	1964	1964	0
57	20241128	185300	28280452	1964	1964	1964	1964	0
58	20241128	185200	28280452	1964	1964	1964	1964	0
59	20241128	185100	28280452	1964	1964	1964	1964	0
60	20241128	185000	28280452	1964	1964	1964	1964	0
61	20241128	184900	28280452	1964	1964	1964	1964	0
62	20241128	184800	28280452	1964	1964	1964	1964	808
63	20241128	184700	28280452	1964	1964	1964	1964	0
64	20241128	184600	28280452	1964	1964	1964	1964	0
65	20241128	184500	28280452	1964	1964	1964	1964	0
66	20241128	184400	28280452	1964	1964	1964	1964	0
67	20241128	184300	28280452	1964	1964	1964	1964	0
68	20241128	184200	28280452	1964	1964	1964	1964	0
69	20241128	184100	28280452	1964	1964	1964	1964	0
70	20241128	184000	28280452	1964	1964	1964	1964	0
71	20241128	183900	28280452	1964	1964	1964	1964	0
72	20241128	183800	28280452	1964	1964	1964	1964	0
73	20241128	183700	28280452	1964	1964	1964	1964	0
74	20241128	183600	28280452	1964	1964	1964	1964	0
75	20241128	183500	28280452	1964	1964	1964	1964	0
76	20241128	183400	28280452	1964	1964	1964	1964	0
77	20241128	183300	28280452	1964	1964	1964	1964	0
78	20241128	183200	28280452	1964	1964	1964	1964	0
79	20241128	183100	28280452	1964	1964	1964	1964	0
80	20241128	183000	28280452	1964	1964	1964	1964	0
81	20241128	182900	28280452	1964	1964	1964	1964	0
82	20241128	182800	28280452	1964	1964	1964	1964	0
83	20241128	182700	28280452	1964	1964	1964	1964	0
84	20241128	182600	28280452	1964	1964	1964	1964	0
85	20241128	182500	28280452	1964	1964	1964	1964	0
86	20241128	182400	28280452	1964	1964	1964	1964	0
87	20241128	182300	28280452	1964	1964	1964	1964	0
88	20241128	182200	28280452	1964	1964	1964	1964	0
89	20241128	182100	28280452	1964	1964	1964	1964	0
90	20241128	182000	28280452	1964	1964	1964	1964	0
91	20241128	181900	28280452	1964	1964	1964	1964	0
92	20241128	181800	28280452	1964	1964	1964	1964	808
93	20241128	181700	28280452	1964	1964	1964	1964	0
94	20241128	181600	28280452	1964	1964	1964	1964	0
95	20241128	181500	28280452	1964	1964	1964	1964	0
96	20241128	181400	28280452	1964	1964	1964	1964	0
97	20241128	181300	28280452	1964	1964	1964	1964	0
98	20241128	181200	28280452	1964	1964	1964	1964	0
99	20241128	181100	28280452	1964	1964	1964	1964	0
100	20241128	181000	28280452	1964	1964	1964	1964	0
101	20241128	180900	28280452	1964	1964	1964	1964	0
102	20241128	180800	28280452	1964	1964	1964	1964	0
103	20241128	180700	28280452	1964	1964	1964	1964	0
104	20241128	180600	28280452	1964	1964	1964	1964	0
105	20241128	180500	28280452	1964	1964	1964	1964	0
106	20241128	180400	28280452	1964	1964	1964	1964	0
107	20241128	180300	28280452	1964	1964	1964	1964	0
108	20241128	180200	28280452	1964	1964	1964	1964	0
109	20241128	180100	28280452	1964	1964	1964	1964	0
110	20241128	180000	28280452	1964	1964	1964	1964	0
111	20241128	175900	28280452	1964	1964	1964	1964	0
112	20241128	175800	28280452	1964	1964	1964	1964	0
113	20241128	175700	28280452	1964	1964	1964	1964	0
114	20241128	175600	28280452	1964	1964	1964	1964	0
115	20241128	175500	28280452	1964	1964	1964	1964	0
116	20241128	175400	28280452	1964	1964	1964	1964	0
117	20241128	175300	28280452	1964	1964	1964	1964	0
118	20241128	175200	28280452	1964	1964	1964	1964	0
119	20241128	175100	28280452	1964	1964	1964	1964	0
120	20241128	175000	28280452	1964	1964	1964	1964	0
121	20241128	174900	28280452	1964	1964	1964	1964	0
122	20241128	174800	28280452	1964	1964	1964	1964	808
123	20241128	174700	28280452	1964	1964	1964	1964	0
124	20241128	174600	28280452	1964	1964	1964	1964	0
125	20241128	174500	28280452	1964	1964	1964	1964	0
126	20241128	174400	28280452	1964	1964	1964	1964	0
127	20241128	174300	28280452	1964	1964	1964	1964	0
128	20241128	174200	28280452	1964	1964	1964	1964	0
129	20241128	174100	28280452	1964	1964	1964	1964	0
130	20241128	174000	28280452	1964	1964	1964	1964	0
131	20241128	173900	28280452	1964	1964	1964	1964	0
132	20241128	173800	28280452	1964	1964	1964	1964	0
133	20241128	173700	28280452	1964	1964	1964	1964	0
134	20241128	173600	28280452	1964	1964	1964	1964	0
135	20241128	173500	28280452	1964	1964	1964	1964	0
136	20241128	173400	28280452	1964	1964	1964	1964	0
137	20241128	173300	28280452	1964	1964	1964	1964	0
138	20241128	173200	28280452	1964	1964	1964	1964	0
139	20241128	173100	28280452	1964	1964	1964	1964	0
140	20241128	173000	28280452	1964	1964	1964	1964	0
141	20241128	172900	28280452	1964	1964	1964	1964	0
142	20241128	172800	28280452	1964	1964	1964	1964	0
143	20241128	172700	28280452	1964	1964	1964	1964	0
144	20241128	172600	28280452	1964	1964	1964	1964	0
145	20241128	172500	28280452	1964	1964	1964	1964	0
146	20241128	172400	28280452	1964	1964	1964	1964	0
147	20241128	172300	28280452	1964	1964	1964	1964	0
148	20241128	172200	28280452	1964	1964	1964	1964	0
149	20241128	172100	28280452	1964	1964	1964	1964	0
150	20241128	172000	28280452	1964	1964	1964	1964	0
151	20241128	171900	28280452	1964	1964	1964	1964	0
152	20241128	171800	28280452	1964	1964	1964	1964	808
153	20241128	171700	28280452	1964	1964	1964	1964	0
154	20241128	171600	28280452	1964	1964	1964	1964	0
155	20241128	171500	28280452	1964	1964	1964	1964	0
156	20241128	171400	28280452	1964	1964	1964	1964	0
157	20241128	171300	28280452	1964	1964	1964	1964	0
158	20241128	171200	28280452	1964	1964	1964	1964	0
159	20241128	171100	28280452	1964	1964	1964	1964	0
160	20241128	171000	28280452	1964	1964	1964	1964	0
161	20241128	170900	28280452	1964	1964	1964	1964	0
162	20241128	170800	28280452	1964	1964	1964	1964	0
163	20241128	170700	28280452	1964	1964	1964	1964	0
164	20241128	170600	28280452	1964	1964	1964	1964	0
165	20241128	170500	28280452	1964	1964	1964	1964	0
166	20241128	170400	28280452	1964	1964	1964	1964	0
167	20241128	170300	28280452	1964	1964	1964	1964	0
168	20241128	170200	28280452	1964	1964	1964	1964	0
169	20241128	170100	28280452	1964	1964	1964	1964	0
170	20241128	170000	28280452	1964	1964	1964	1964	0
171	20241128	165900	28280452	1964	1964	1964	1964	0
172	20241128	165800	28280452	1964	1964	1964	1964	0
173	20241128	165700	28280452	1964	1964	1964	1964	0
174	20241128	165600	28280452	1964	1964	1964	1964	0
175	20241128	165500	28280452	1964	1964	1964	1964	0
176	20241128	165400	28280452	1964	1964	1964	1964	0
177	20241128	165300	28280452	1964	1964	1964	1964	0
178	20241128	165200	28280452	1964	1964	1964	1964	0
179	20241128	165100	28280452	1964	1964	1964	1964	0
180	20241128	165000	28280452	1964	1964	1964	1964	0
181	20241128	164900	28280452	1964	1964	1964	1964	0
182	20241128	164800	28280452	1964	1964	1964	1964	808
183	20241128	164700	28280452	1964	1964	1964	1964	0
184	20241128	164600	28280452	1964	1964	1964	1964	0
185	20241128	164500	28280452	1964	1964	1964	1964	0
186	20241128	164400	28280452	1964	1964	1964	1964	0
187	20241128	164300	28280452	1964	1964	1964	1964	0
188	20241128	164200	28280452	1964	1964	1964	1964	0
189	20241128	164100	28280452	1964	1964	1964	1964	0
190	20241128	164000	28280452	1964	1964	1964	1964	0
191	20241128	163900	28280452	1964	1964	1964	1964	0
192	20241128	163800	28280452	1964	1964	1964	1964	0
193	20241128	163700	28280452	1964	1964	1964	1964	0
194	20241128	163600	28280452	1964	1964	1964	1964	0
195	20241128	163500	28280452	1964	1964	1964	1964	0
196	20241128	163400	28280452	1964	1964	1964	1964	0
197	20241128	163300	28280452	1964	1964	1964	1964	0
198	20241128	163200	28280452	1964	1964	1964	1964	0
199	20241128	163100	28280452	1964	1964	1964	1964	0
200	20241128	163000	28280452	1964	1964	1964	1964	0
201	20241128	162900	28280452	1964	1964	1964	1964	0
202	20241128	162800	28280452	1964	1964	1964	1964	0
203	20241128	162700	28280452	1964	1964	1964	1964	0
204	20241128	162600	28280452	1964	1964	1964	1964	0
205	20241128	162500	28280452	1964	1964	1964	1964	0
206	20241128	162400	28280452	1964	1964	1964	1964	0
207	20241128	162300	28280452	1964	1964	1964	1964	0
208	20241128	162200	28280452	1964	1964	1964	1964	0
209	20241128	162100	28280452	1964	1964	1964	1964	0
210	20241128	162000	28280452	1964	1964	1964	1964	0
211	20241128	161900	28280452	1964	1964	1964	1964	0
212	20241128	161800	28280452	1964	1964	1964	1964	808
213	20241128	161700	28280452	1964	1964	1964	1964	0
214	20241128	161600	28280452	1964	1964	1964	1964	0
215	20241128	161500	28280452	1964	1964	1964	1964	0
216	20241128	161400	28280452	1964	1964	1964	1964	0
217	20241128	161300	28280452	1964	1964	1964	1964	0
218	20241128	161200	28280452	1964	1964	1964	1964	0
219	20241128	161100	28280452	1964	1964	1964	1964	0
220	20241128	161000	28280452	1964	1964	1964	1964	0
221	20241128	160900	28280452	1964	1964	1964	1964	0
222	20241128	160800	28280452	1964	1964	1964	1964	0
223	20241128	160700	28280452	1964	1964	1964	1964	0
224	20241128	160600	28280452	1964	1964	1964	1964	0
225	20241128	160500	28280452	1964	1964	1964	1964	0
226	20241128	160400	28280452	1964	1964	1964	1964	0
227	20241128	160300	28280452	1964	1964	1964	1964	0
228	20241128	160200	28280452	1964	1964	1964	1964	0
229	20241128	160100	28280452	1964	1964	1964	1964	0
230	20241128	160000	28280452	1964	1964	1964	1964	0
231	20241128	155900	28280452	1964	1964	1964	1964	0
232	20241128	155800	28280452	1964	1964	1964	1964	0
233	20241128	155700	28280452	1964	1964	1964	1964	0
234	20241128	155600	28280452	1964	1964	1964	1964	0
235	20241128	155500	28280452	1964	1964	1964	1964	0
236	20241128	155400	28280452	1964	1964	1964	1964	0
237	20241128	155300	28280452	1964	1964	1964	1964	0
238	20241128	155200	28280452	1964	1964	1964	1964	0
239	20241128	155100	28280452	1964	1964	1964	1964	0
240	20241128	155000	28280452	1964	1964	1964	1964	0
241	20241128	154900	28280452	1964	1964	1964	1964	0
242	20241128	154800	28280452	1964	1964	1964	1964	808
243	20241128	154700	28280452	1964	1964	1964	1964	0
244	20241128	154600	28280452	1964	1964	1964	1964	0
245	20241128	154500	28280452	1964	1964	1964	1964	0
246	20241128	154400	28280452	1964	1964	1964	1964	0
247	20241128	154300	28280452	1964	1964	1964	1964	0
248	20241128	154200	28280452	1964	1964	1964	1964	0
249	20241128	154100	28280452	1964	1964	1964	1964	0
250	20241128	154000	28280452	1964	1964	1964	1964	0
251	20241128	153900	28280452	1964	1964	1964	1964	0
252	20241128	153800	28280452	1964	1964	1964	1964	0
253	20241128	153700	28280452	1964	1964	1964	1964	0
254	20241128	153600	28280452	1964	1964	1964	1964	0
255	20241128	153500	28280452	1964	1964	1964	1964	0
256	20241128	153400	28280452	1964	1964	1964	1964	0
257	20241128	153300	28280452	1964	1964	1964	1964	0
258	20241128	153200	28280452	1964	1964	1964	1964	0
259	20241128	153100	28280452	1964	1964	1964	1964	0
260	20241128	153000	28280452	1964	1964	1964	1964	808
261	20241128	152900	26693540	1945	1945	1945	1945	0
262	20241128	152800	26693540	1945	1945	1945	1945	0
263	20241128	152700	26693540	1945	1945	1945	1945	0
264	20241128	152600	26693540	1945	1945	1945	1945	0
265	20241128	152500	26693540	1945	1945	1945	1945	0
266	20241128	152400	26693540	1945	1945	1945	1945	0
267	20241128	152300	26693540	1945	1945	1945	1945	0
268	20241128	152200	26693540	1945	1945	1945	1945	0
269	20241128	152100	26693540	1945	1945	1945	1945	0
270	20241128	152000	26693540	1945	1945	1945	1945	0
271	20241128	151900	26693540	1945	1945	1945	1945	0
272	20241128	151800	26693540	1945	1945	1945	1945	0
273	20241128	151700	26693540	1945	1945	1945	1945	0
274	20241128	151600	26693540	1945	1945	1945	1945	0
275	20241128	151500	26693540	1945	1946	1955	1945	1015
276	20241128	151400	24719155	1946	1946	1946	1946	0
277	20241128	151300	24719155	1946	1946	1946	1946	0
278	20241128	151200	24719155	1946	1946	1946	1946	0
279	20241128	151100	24719155	1946	1946	1946	1946	0
280	20241128	151000	24719155	1946	1946	1946	1946	0
281	20241128	150900	24719155	1946	1946	1946	1946	0
282	20241128	150800	24719155	1946	1946	1946	1946	0
283	20241128	150700	24719155	1946	1946	1946	1946	0
284	20241128	150600	24719155	1946	1946	1946	1946	0
285	20241128	150500	24719155	1946	1946	1946	1946	0
286	20241128	150400	24719155	1946	1946	1946	1946	0
287	20241128	150300	24719155	1946	1946	1946	1946	0
288	20241128	150200	24719155	1946	1946	1946	1946	0
289	20241128	150100	24719155	1946	1946	1946	1946	0
290	20241128	150000	24719155	1946	1946	1946	1946	0
291	20241128	145900	24719155	1946	1946	1946	1946	0
292	20241128	145800	24719155	1946	1946	1946	1946	0
293	20241128	145700	24719155	1946	1946	1946	1946	0
294	20241128	145600	24719155	1946	1946	1946	1946	0
295	20241128	145500	24719155	1946	1946	1946	1946	0
296	20241128	145400	24719155	1946	1946	1946	1946	0
297	20241128	145300	24719155	1946	1946	1946	1946	0
298	20241128	145200	24719155	1946	1946	1946	1946	0
299	20241128	145100	24719155	1946	1947	1947	1946	47
300	20241128	145000	24627688	1958	1958	1958	1958	0
301	20241128	144900	24627688	1958	1958	1958	1958	0
302	20241128	144800	24627688	1958	1958	1958	1958	0
303	20241128	144700	24627688	1958	1958	1958	1958	0
304	20241128	144600	24627688	1958	1958	1958	1958	0
305	20241128	144500	24627688	1958	1958	1958	1958	0
306	20241128	144400	24627688	1958	1958	1958	1958	0
307	20241128	144300	24627688	1958	1958	1958	1958	1
308	20241128	144200	24625730	1945	1945	1945	1945	0
309	20241128	144100	24625730	1945	1945	1945	1945	0
310	20241128	144000	24625730	1945	1945	1945	1945	0
311	20241128	143900	24625730	1945	1945	1945	1945	0
312	20241128	143800	24625730	1945	1945	1945	1945	0
313	20241128	143700	24625730	1945	1945	1945	1945	0
314	20241128	143600	24625730	1945	1945	1945	1945	0
315	20241128	143500	24625730	1945	1945	1945	1945	0
316	20241128	143400	24625730	1945	1947	1947	1945	43
317	20241128	143300	24542090	1958	1958	1958	1958	0
318	20241128	143200	24542090	1958	1958	1958	1958	0
319	20241128	143100	24542090	1958	1958	1958	1958	0
320	20241128	143000	24542090	1958	1958	1958	1958	0
321	20241128	142900	24542090	1958	1958	1958	1958	0
322	20241128	142800	24542090	1958	1947	1958	1947	380
323	20241128	142700	23802219	1947	1947	1947	1947	0
324	20241128	142600	23802219	1947	1947	1947	1947	0
325	20241128	142500	23802219	1947	1947	1947	1947	0
326	20241128	142400	23802219	1947	1947	1947	1947	0
327	20241128	142300	23802219	1947	1947	1947	1947	0
328	20241128	142200	23802219	1947	1947	1947	1947	0
329	20241128	142100	23802219	1947	1947	1947	1947	0
330	20241128	142000	23802219	1947	1947	1947	1947	0
331	20241128	141900	23802219	1947	1947	1947	1947	0
332	20241128	141800	23802219	1947	1947	1947	1947	0
333	20241128	141700	23802219	1947	1949	1949	1947	43
334	20241128	141600	23718494	1959	1959	1959	1959	3
335	20241128	141500	23712617	1959	1949	1959	1948	2248
336	20241128	141400	19332328	1948	1948	1948	1948	0
337	20241128	141300	19332328	1948	1948	1948	1948	0
338	20241128	141200	19332328	1948	1948	1948	1948	0
339	20241128	141100	19332328	1948	1948	1948	1948	0
340	20241128	141000	19332328	1948	1948	1948	1948	0
341	20241128	140900	19332328	1948	1948	1948	1948	0
342	20241128	140800	19332328	1948	1948	1948	1948	0
343	20241128	140700	19332328	1948	1948	1948	1948	0
344	20241128	140600	19332328	1948	1948	1948	1948	0
345	20241128	140500	19332328	1948	1948	1948	1948	0
346	20241128	140400	19332328	1948	1948	1948	1948	0
347	20241128	140300	19332328	1948	1948	1948	1948	0
348	20241128	140200	19332328	1948	1948	1948	1948	0
349	20241128	140100	19332328	1948	1948	1948	1948	0
350	20241128	140000	19332328	1948	1948	1948	1948	43
351	20241128	135900	19248564	1948	1948	1948	1948	0
352	20241128	135800	19248564	1948	1948	1948	1948	0
353	20241128	135700	19248564	1948	1948	1948	1948	0
354	20241128	135600	19248564	1948	1948	1948	1948	0
355	20241128	135500	19248564	1948	1948	1948	1948	0
356	20241128	135400	19248564	1948	1948	1948	1948	0
357	20241128	135300	19248564	1948	1948	1948	1948	0
358	20241128	135200	19248564	1948	1948	1948	1948	0
359	20241128	135100	19248564	1948	1951	1951	1948	774
360	20241128	135000	17738928	1950	1950	1950	1950	0
361	20241128	134900	17738928	1950	1950	1950	1950	0
362	20241128	134800	17738928	1950	1950	1950	1950	0
363	20241128	134700	17738928	1950	1950	1950	1950	0
364	20241128	134600	17738928	1950	1950	1950	1950	0
365	20241128	134500	17738928	1950	1950	1950	1950	0
366	20241128	134400	17738928	1950	1950	1950	1950	0
367	20241128	134300	17738928	1950	1955	1955	1950	43
368	20241128	134200	17655073	1959	1959	1959	1959	0
369	20241128	134100	17655073	1959	1959	1959	1959	0
370	20241128	134000	17655073	1959	1959	1959	1959	0
371	20241128	133900	17655073	1959	1959	1959	1959	0
372	20241128	133800	17655073	1959	1959	1959	1959	0
373	20241128	133700	17655073	1959	1959	1959	1959	0
374	20241128	133600	17655073	1959	1959	1959	1959	0
375	20241128	133500	17655073	1959	1959	1959	1959	0
376	20241128	133400	17655073	1959	1959	1959	1959	0
377	20241128	133300	17655073	1959	1959	1959	1959	1
378	20241128	133200	17653114	1950	1950	1950	1950	581
379	20241128	133100	16520164	1948	1948	1948	1948	0
380	20241128	133000	16520164	1948	1948	1948	1948	0
381	20241128	132900	16520164	1948	1948	1948	1948	0
382	20241128	132800	16520164	1948	1948	1948	1948	0
383	20241128	132700	16520164	1948	1948	1948	1948	0
384	20241128	132600	16520164	1948	1948	1948	1948	43
385	20241128	132500	16436400	1950	1950	1950	1950	0
386	20241128	132400	16436400	1950	1950	1950	1950	0
387	20241128	132300	16436400	1950	1950	1950	1950	0
388	20241128	132200	16436400	1950	1950	1950	1950	0
389	20241128	132100	16436400	1950	1950	1950	1950	0
390	20241128	132000	16436400	1950	1950	1950	1950	0
391	20241128	131900	16436400	1950	1950	1950	1950	0
392	20241128	131800	16436400	1950	1950	1950	1950	0
393	20241128	131700	16436400	1950	1950	1950	1950	0
394	20241128	131600	16436400	1950	1950	1950	1950	1
395	20241128	131500	16434450	1950	1950	1950	1950	4
396	20241128	131400	16426650	1948	1948	1948	1948	0
397	20241128	131300	16426650	1948	1948	1948	1948	0
398	20241128	131200	16426650	1948	1948	1948	1948	0
399	20241128	131100	16426650	1948	1948	1948	1948	0
400	20241128	131000	16426650	1948	1948	1948	1948	0
401	20241128	130900	16426650	1948	1948	1948	1948	43
402	20241128	130800	16342886	1948	1948	1948	1948	0
403	20241128	130700	16342886	1948	1948	1948	1948	0
404	20241128	130600	16342886	1948	1948	1948	1948	0
405	20241128	130500	16342886	1948	1948	1948	1948	0
406	20241128	130400	16342886	1948	1948	1948	1948	0
407	20241128	130300	16342886	1948	1948	1948	1948	0
408	20241128	130200	16342886	1948	1948	1948	1948	0
409	20241128	130100	16342886	1948	1948	1948	1948	0
410	20241128	130000	16342886	1948	1948	1948	1948	39
411	20241128	125900	16266914	1959	1959	1959	1959	0
412	20241128	125800	16266914	1959	1959	1959	1959	0
413	20241128	125700	16266914	1959	1959	1959	1959	0
414	20241128	125600	16266914	1959	1959	1959	1959	0
415	20241128	125500	16266914	1959	1959	1959	1959	0
416	20241128	125400	16266914	1959	1948	1959	1948	316
417	20241128	125300	15651335	1948	1948	1948	1948	0
418	20241128	125200	15651335	1948	1949	1949	1948	43
419	20241128	125100	15567552	1949	1949	1949	1949	0
420	20241128	125000	15567552	1949	1949	1949	1949	0
421	20241128	124900	15567552	1949	1949	1949	1949	0
422	20241128	124800	15567552	1949	1949	1949	1949	0
423	20241128	124700	15567552	1949	1949	1949	1949	0
424	20241128	124600	15567552	1949	1949	1949	1949	0
425	20241128	124500	15567552	1949	1949	1949	1949	0
426	20241128	124400	15567552	1949	1949	1949	1949	0
427	20241128	124300	15567552	1949	1949	1949	1949	0
428	20241128	124200	15567552	1949	1949	1949	1949	0
429	20241128	124100	15567552	1949	1949	1949	1949	0
430	20241128	124000	15567552	1949	1949	1949	1949	0
431	20241128	123900	15567552	1949	1949	1949	1949	0
432	20241128	123800	15567552	1949	1949	1949	1949	0
433	20241128	123700	15567552	1949	1949	1949	1949	0
434	20241128	123600	15567552	1949	1949	1949	1949	0
435	20241128	123500	15567552	1949	1950	1950	1949	47
436	20241128	123400	15475948	1949	1949	1949	1949	0
437	20241128	123300	15475948	1949	1949	1949	1949	0
438	20241128	123200	15475948	1949	1949	1949	1949	0
439	20241128	123100	15475948	1949	1949	1949	1949	0
440	20241128	123000	15475948	1949	1949	1949	1949	0
441	20241128	122900	15475948	1949	1949	1949	1949	0
442	20241128	122800	15475948	1949	1949	1949	1949	0
443	20241128	122700	15475948	1949	1949	1949	1949	0
444	20241128	122600	15475948	1949	1949	1949	1949	0
445	20241128	122500	15475948	1949	1949	1949	1949	0
446	20241128	122400	15475948	1949	1949	1949	1949	0
447	20241128	122300	15475948	1949	1949	1949	1949	0
448	20241128	122200	15475948	1949	1949	1949	1949	0
449	20241128	122100	15475948	1949	1949	1949	1949	0
450	20241128	122000	15475948	1949	1949	1949	1949	0
451	20241128	121900	15475948	1949	1949	1949	1949	0
452	20241128	121800	15475948	1949	1949	1949	1949	47
453	20241128	121700	15384345	1947	1947	1947	1947	0
454	20241128	121600	15384345	1947	1947	1947	1947	0
455	20241128	121500	15384345	1947	1947	1947	1947	0
456	20241128	121400	15384345	1947	1947	1947	1947	0
457	20241128	121300	15384345	1947	1947	1947	1947	0
458	20241128	121200	15384345	1947	1947	1947	1947	0
459	20241128	121100	15384345	1947	1947	1947	1947	0
460	20241128	121000	15384345	1947	1947	1947	1947	0
461	20241128	120900	15384345	1947	1947	1947	1947	0
462	20241128	120800	15384345	1947	1947	1947	1947	0
463	20241128	120700	15384345	1947	1947	1947	1947	0
464	20241128	120600	15384345	1947	1947	1947	1947	0
465	20241128	120500	15384345	1947	1947	1947	1947	0
466	20241128	120400	15384345	1947	1947	1947	1947	0
467	20241128	120300	15384345	1947	1947	1947	1947	0
468	20241128	120200	15384345	1947	1947	1947	1947	0
469	20241128	120100	15384345	1947	1948	1948	1947	48
470	20241128	120000	15290888	1960	1960	1960	1960	0
471	20241128	115900	15290888	1960	1960	1960	1960	0
472	20241128	115800	15290888	1960	1960	1960	1960	0
473	20241128	115700	15290888	1960	1960	1960	1960	0
474	20241128	115600	15290888	1960	1960	1960	1960	0
475	20241128	115500	15290888	1960	1960	1960	1960	0
476	20241128	115400	15290888	1960	1960	1960	1960	0
477	20241128	115300	15290888	1960	1960	1960	1960	0
478	20241128	115200	15290888	1960	1960	1960	1960	0
479	20241128	115100	15290888	1960	1960	1960	1960	0
480	20241128	115000	15290888	1960	1960	1960	1960	0
481	20241128	114900	15290888	1960	1960	1960	1960	0
482	20241128	114800	15290888	1960	1960	1960	1960	0
483	20241128	114700	15290888	1960	1960	1960	1960	0
484	20241128	114600	15290888	1960	1960	1960	1960	0
485	20241128	114500	15290888	1960	1948	1960	1948	956
486	20241128	114400	13428588	1948	1950	1950	1948	48
487	20241128	114300	13335080	1961	1961	1961	1961	0
488	20241128	114200	13335080	1961	1961	1961	1961	0
489	20241128	114100	13335080	1961	1961	1961	1961	0
490	20241128	114000	13335080	1961	1961	1961	1961	0
491	20241128	113900	13335080	1961	1961	1961	1961	0
492	20241128	113800	13335080	1961	1961	1961	1961	0
493	20241128	113700	13335080	1961	1961	1961	1961	0
494	20241128	113600	13335080	1961	1961	1961	1961	0
495	20241128	113500	13335080	1961	1961	1961	1961	0
496	20241128	113400	13335080	1961	1961	1961	1961	0
497	20241128	113300	13335080	1961	1961	1961	1961	0
498	20241128	113200	13335080	1961	1961	1961	1961	0
499	20241128	113100	13335080	1961	1950	1961	1950	849
500	20241128	113000	11679519	1950	1950	1950	1950	0
501	20241128	112900	11679519	1950	1950	1950	1950	0
502	20241128	112800	11679519	1950	1950	1950	1950	4
503	20241128	112700	11671719	1950	1951	1951	1950	44
504	20241128	112600	11585918	1963	1963	1963	1963	0
505	20241128	112500	11585918	1963	1963	1963	1963	0
506	20241128	112400	11585918	1963	1963	1963	1963	0
507	20241128	112300	11585918	1963	1963	1963	1963	0
508	20241128	112200	11585918	1963	1963	1963	1963	0
509	20241128	112100	11585918	1963	1963	1963	1963	0
510	20241128	112000	11585918	1963	1963	1963	1963	0
511	20241128	111900	11585918	1963	1963	1963	1963	0
512	20241128	111800	11585918	1963	1963	1963	1963	0
513	20241128	111700	11585918	1963	1951	1963	1951	881
514	20241128	111600	9867075	1951	1951	1951	1951	0
515	20241128	111500	9867075	1951	1951	1951	1951	0
516	20241128	111400	9867075	1951	1951	1951	1951	0
517	20241128	111300	9867075	1951	1951	1951	1951	0
518	20241128	111200	9867075	1951	1951	1951	1951	0
519	20241128	111100	9867075	1951	1951	1951	1951	0
520	20241128	111000	9867075	1951	1951	1951	1951	44
521	20241128	110900	9781231	1964	1964	1964	1964	0
522	20241128	110800	9781231	1964	1964	1964	1964	0
523	20241128	110700	9781231	1964	1964	1964	1964	1
524	20241128	110600	9779267	1964	1964	1964	1964	0
525	20241128	110500	9779267	1964	1964	1964	1964	0
526	20241128	110400	9779267	1964	1964	1964	1964	0
527	20241128	110300	9779267	1964	1964	1964	1964	0
528	20241128	110200	9779267	1964	1964	1964	1964	0
529	20241128	110100	9779267	1964	1964	1964	1964	0
530	20241128	110000	9779267	1964	1964	1964	1964	0
531	20241128	105900	9779267	1964	1964	1964	1964	0
532	20241128	105800	9779267	1964	1964	1964	1964	0
533	20241128	105700	9779267	1964	1964	1964	1964	0
534	20241128	105600	9779267	1964	1964	1964	1964	0
535	20241128	105500	9779267	1964	1964	1964	1964	1
536	20241128	105400	9777303	1964	1964	1964	1964	0
537	20241128	105300	9777303	1964	1951	1964	1951	45
538	20241128	105200	9689495	1951	1951	1951	1951	0
539	20241128	105100	9689495	1951	1951	1951	1951	0
540	20241128	105000	9689495	1951	1951	1951	1951	0
541	20241128	104900	9689495	1951	1951	1951	1951	0
542	20241128	104800	9689495	1951	1951	1951	1951	0
543	20241128	104700	9689495	1951	1951	1951	1951	0
544	20241128	104600	9689495	1951	1951	1951	1951	0
545	20241128	104500	9689495	1951	1951	1951	1951	0
546	20241128	104400	9689495	1951	1951	1951	1951	0
547	20241128	104300	9689495	1951	1951	1951	1951	0
548	20241128	104200	9689495	1951	1951	1951	1951	0
549	20241128	104100	9689495	1951	1951	1951	1951	0
550	20241128	104000	9689495	1951	1951	1951	1951	0
551	20241128	103900	9689495	1951	1951	1951	1951	0
552	20241128	103800	9689495	1951	1951	1951	1951	0
553	20241128	103700	9689495	1951	1951	1951	1951	0
554	20241128	103600	9689495	1951	1951	1951	1951	44
555	20241128	103500	9603651	1951	1951	1951	1951	0
556	20241128	103400	9603651	1951	1951	1951	1951	0
557	20241128	103300	9603651	1951	1951	1951	1951	0
558	20241128	103200	9603651	1951	1951	1951	1951	0
559	20241128	103100	9603651	1951	1951	1951	1951	0
560	20241128	103000	9603651	1951	1951	1951	1951	0
561	20241128	102900	9603651	1951	1951	1951	1951	0
562	20241128	102800	9603651	1951	1951	1951	1951	0
563	20241128	102700	9603651	1951	1951	1951	1951	0
564	20241128	102600	9603651	1951	1951	1951	1951	0
565	20241128	102500	9603651	1951	1951	1951	1951	0
566	20241128	102400	9603651	1951	1951	1951	1951	0
567	20241128	102300	9603651	1951	1951	1951	1951	0
568	20241128	102200	9603651	1951	1951	1951	1951	0
569	20241128	102100	9603651	1951	1954	1954	1951	3566
570	20241128	102000	2643684	1953	1953	1953	1953	0
571	20241128	101900	2643684	1953	1975	1975	1953	44
572	20241128	101800	2557463	1975	1975	1975	1975	0
573	20241128	101700	2557463	1975	1975	1975	1975	0
574	20241128	101600	2557463	1975	1975	1975	1975	0
575	20241128	101500	2557463	1975	1975	1975	1975	0
576	20241128	101400	2557463	1975	1975	1975	1975	111
577	20241128	101300	2338238	1975	1975	1975	1975	0
578	20241128	101200	2338238	1975	1970	1975	1970	376
579	20241128	101100	1595678	1951	1951	1951	1951	0
580	20241128	101000	1595678	1951	1951	1951	1951	6
581	20241128	100900	1583972	1950	1950	1950	1950	0
582	20241128	100800	1583972	1950	1950	1950	1950	0
583	20241128	100700	1583972	1950	1950	1950	1950	0
584	20241128	100600	1583972	1950	1950	1950	1950	0
585	20241128	100500	1583972	1950	1950	1950	1950	0
586	20241128	100400	1583972	1950	1950	1950	1950	0
587	20241128	100300	1583972	1950	1950	1950	1950	0
588	20241128	100200	1583972	1950	1970	1970	1950	44
589	20241128	100100	1498002	1970	1970	1970	1970	0
590	20241128	100000	1498002	1970	1970	1970	1970	0
591	20241128	095900	1498002	1970	1970	1970	1970	0
592	20241128	095800	1498002	1970	1970	1970	1970	0
593	20241128	095700	1498002	1970	1970	1970	1970	316
594	20241128	095600	875482	1970	1969	1970	1969	180
595	20241128	095500	520898	1950	1950	1950	1950	0
596	20241128	095400	520898	1950	1950	1950	1950	0
597	20241128	095300	520898	1950	1950	1950	1950	0
598	20241128	095200	520898	1950	1950	1950	1950	0
599	20241128	095100	520898	1950	1950	1950	1950	0
600	20241128	095000	520898	1950	1950	1950	1950	0
601	20241128	094900	520898	1950	1950	1950	1950	0
602	20241128	094800	520898	1950	1950	1950	1950	0
603	20241128	094700	520898	1950	1950	1950	1950	0
604	20241128	094600	520898	1950	1950	1950	1950	0
605	20241128	094500	520898	1950	1954	1954	1950	49
606	20241128	094400	425338	1975	1975	1975	1975	0
607	20241128	094300	425338	1975	1975	1975	1975	0
608	20241128	094200	425338	1975	1975	1975	1975	0
609	20241128	094100	425338	1975	1975	1975	1975	2
610	20241128	094000	421388	1975	1975	1975	1975	0
611	20241128	093900	421388	1975	1975	1975	1975	0
612	20241128	093800	421388	1975	1970	1975	1970	7
613	20241128	093700	407578	1950	1950	1950	1950	0
614	20241128	093600	407578	1950	1950	1950	1950	0
615	20241128	093500	407578	1950	1950	1950	1950	0
616	20241128	093400	407578	1950	1950	1950	1950	0
617	20241128	093300	407578	1950	1950	1950	1950	0
618	20241128	093200	407578	1950	1950	1950	1950	0
619	20241128	093100	407578	1950	1950	1950	1950	0
620	20241128	093000	407578	1950	1950	1950	1950	0
621	20241128	092900	407578	1950	1950	1950	1950	0
622	20241128	092800	407578	1950	1957	1957	1950	44
623	20241128	092700	321750	1977	1977	1977	1977	0
624	20241128	092600	321750	1977	1977	1977	1977	0
625	20241128	092500	321750	1977	1977	1977	1977	0
626	20241128	092400	321750	1977	1977	1977	1977	0
627	20241128	092300	321750	1977	1977	1977	1977	0
628	20241128	092200	321750	1977	1977	1977	1977	0
629	20241128	092100	321750	1977	1977	1977	1977	0
630	20241128	092000	321750	1977	1977	1977	1977	0
631	20241128	091900	321750	1977	1977	1977	1977	0
632	20241128	091800	321750	1977	1977	1977	1977	0
633	20241128	091700	321750	1977	1977	1977	1977	0
634	20241128	091600	321750	1977	1977	1977	1977	0
635	20241128	091500	321750	1977	1977	1977	1977	0
636	20241128	091400	321750	1977	1977	1977	1977	0
637	20241128	091300	321750	1977	1977	1977	1977	0
638	20241128	091200	321750	1977	1977	1977	1977	0
639	20241128	091100	321750	1977	1977	1977	1977	0
640	20241128	091000	321750	1977	1977	1977	1977	0
641	20241128	090900	321750	1977	1977	1977	1977	0
642	20241128	090800	321750	1977	1977	1977	1977	0
643	20241128	090700	321750	1977	1977	1977	1977	0
644	20241128	090600	321750	1977	1977	1977	1977	0
645	20241128	090500	321750	1977	1977	1977	1977	1
646	20241128	090400	319773	1947	1947	1947	1947	0
647	20241128	090300	319773	1947	1947	1947	1947	0
648	20241128	090200	319773	1947	1947	1947	1947	0
649	20241128	090100	319773	1947	1947	1947	1947	0
650	20241128	090000	319773	1947	1980	1980	1947	164