KissMeData/011280/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	185500	72329591	1992	1992	1992	1992	3640
3	20241122	185400	72329591	1992	1992	1992	1992	0
4	20241122	185300	72329591	1992	1992	1992	1992	0
5	20241122	185200	72329591	1992	1992	1992	1992	0
6	20241122	185100	72329591	1992	1992	1992	1992	0
7	20241122	185000	72329591	1992	1992	1992	1992	0
8	20241122	184900	72329591	1992	1992	1992	1992	0
9	20241122	184800	72329591	1992	1992	1992	1992	0
10	20241122	184700	72329591	1992	1992	1992	1992	0
11	20241122	184600	72329591	1992	1992	1992	1992	0
12	20241122	184500	72329591	1992	1992	1992	1992	0
13	20241122	184400	72329591	1992	1992	1992	1992	0
14	20241122	184300	72329591	1992	1992	1992	1992	0
15	20241122	184200	72329591	1992	1992	1992	1992	0
16	20241122	184100	72329591	1992	1992	1992	1992	0
17	20241122	184000	72329591	1992	1992	1992	1992	0
18	20241122	183900	72329591	1992	1992	1992	1992	0
19	20241122	183800	72329591	1992	1992	1992	1992	0
20	20241122	183700	72329591	1992	1992	1992	1992	0
21	20241122	183600	72329591	1992	1992	1992	1992	0
22	20241122	183500	72329591	1992	1992	1992	1992	0
23	20241122	183400	72329591	1992	1992	1992	1992	0
24	20241122	183300	72329591	1992	1992	1992	1992	0
25	20241122	183200	72329591	1992	1992	1992	1992	0
26	20241122	183100	72329591	1992	1992	1992	1992	0
27	20241122	183000	72329591	1992	1992	1992	1992	0
28	20241122	182900	72329591	1992	1992	1992	1992	0
29	20241122	182800	72329591	1992	1992	1992	1992	0
30	20241122	182700	72329591	1992	1992	1992	1992	0
31	20241122	182600	72329591	1992	1992	1992	1992	0
32	20241122	182500	72329591	1992	1992	1992	1992	3640
33	20241122	182400	72329591	1992	1992	1992	1992	0
34	20241122	182300	72329591	1992	1992	1992	1992	0
35	20241122	182200	72329591	1992	1992	1992	1992	0
36	20241122	182100	72329591	1992	1992	1992	1992	0
37	20241122	182000	72329591	1992	1992	1992	1992	0
38	20241122	181900	72329591	1992	1992	1992	1992	0
39	20241122	181800	72329591	1992	1992	1992	1992	0
40	20241122	181700	72329591	1992	1992	1992	1992	0
41	20241122	181600	72329591	1992	1992	1992	1992	0
42	20241122	181500	72329591	1992	1992	1992	1992	0
43	20241122	181400	72329591	1992	1992	1992	1992	0
44	20241122	181300	72329591	1992	1992	1992	1992	0
45	20241122	181200	72329591	1992	1992	1992	1992	0
46	20241122	181100	72329591	1992	1992	1992	1992	0
47	20241122	181000	72329591	1992	1992	1992	1992	0
48	20241122	180900	72329591	1992	1992	1992	1992	0
49	20241122	180800	72329591	1992	1992	1992	1992	0
50	20241122	180700	72329591	1992	1992	1992	1992	0
51	20241122	180600	72329591	1992	1992	1992	1992	0
52	20241122	180500	72329591	1992	1992	1992	1992	0
53	20241122	180400	72329591	1992	1992	1992	1992	0
54	20241122	180300	72329591	1992	1992	1992	1992	0
55	20241122	180200	72329591	1992	1992	1992	1992	0
56	20241122	180100	72329591	1992	1992	1992	1992	0
57	20241122	180000	72329591	1992	1992	1992	1992	0
58	20241122	175900	72329591	1992	1992	1992	1992	0
59	20241122	175800	72329591	1992	1992	1992	1992	0
60	20241122	175700	72329591	1992	1992	1992	1992	0
61	20241122	175600	72329591	1992	1992	1992	1992	0
62	20241122	175500	72329591	1992	1992	1992	1992	3640
63	20241122	175400	72329591	1992	1992	1992	1992	0
64	20241122	175300	72329591	1992	1992	1992	1992	0
65	20241122	175200	72329591	1992	1992	1992	1992	0
66	20241122	175100	72329591	1992	1992	1992	1992	0
67	20241122	175000	72329591	1992	1992	1992	1992	0
68	20241122	174900	72329591	1992	1992	1992	1992	0
69	20241122	174800	72329591	1992	1992	1992	1992	0
70	20241122	174700	72329591	1992	1992	1992	1992	0
71	20241122	174600	72329591	1992	1992	1992	1992	0
72	20241122	174500	72329591	1992	1992	1992	1992	0
73	20241122	174400	72329591	1992	1992	1992	1992	0
74	20241122	174300	72329591	1992	1992	1992	1992	0
75	20241122	174200	72329591	1992	1992	1992	1992	0
76	20241122	174100	72329591	1992	1992	1992	1992	0
77	20241122	174000	72329591	1992	1992	1992	1992	0
78	20241122	173900	72329591	1992	1992	1992	1992	0
79	20241122	173800	72329591	1992	1992	1992	1992	0
80	20241122	173700	72329591	1992	1992	1992	1992	0
81	20241122	173600	72329591	1992	1992	1992	1992	0
82	20241122	173500	72329591	1992	1992	1992	1992	0
83	20241122	173400	72329591	1992	1992	1992	1992	0
84	20241122	173300	72329591	1992	1992	1992	1992	0
85	20241122	173200	72329591	1992	1992	1992	1992	0
86	20241122	173100	72329591	1992	1992	1992	1992	0
87	20241122	173000	72329591	1992	1992	1992	1992	0
88	20241122	172900	72329591	1992	1992	1992	1992	0
89	20241122	172800	72329591	1992	1992	1992	1992	0
90	20241122	172700	72329591	1992	1992	1992	1992	0
91	20241122	172600	72329591	1992	1992	1992	1992	0
92	20241122	172500	72329591	1992	1992	1992	1992	3640
93	20241122	172400	72329591	1992	1992	1992	1992	0
94	20241122	172300	72329591	1992	1992	1992	1992	0
95	20241122	172200	72329591	1992	1992	1992	1992	0
96	20241122	172100	72329591	1992	1992	1992	1992	0
97	20241122	172000	72329591	1992	1992	1992	1992	0
98	20241122	171900	72329591	1992	1992	1992	1992	0
99	20241122	171800	72329591	1992	1992	1992	1992	0
100	20241122	171700	72329591	1992	1992	1992	1992	0
101	20241122	171600	72329591	1992	1992	1992	1992	0
102	20241122	171500	72329591	1992	1992	1992	1992	0
103	20241122	171400	72329591	1992	1992	1992	1992	0
104	20241122	171300	72329591	1992	1992	1992	1992	0
105	20241122	171200	72329591	1992	1992	1992	1992	0
106	20241122	171100	72329591	1992	1992	1992	1992	0
107	20241122	171000	72329591	1992	1992	1992	1992	0
108	20241122	170900	72329591	1992	1992	1992	1992	0
109	20241122	170800	72329591	1992	1992	1992	1992	0
110	20241122	170700	72329591	1992	1992	1992	1992	0
111	20241122	170600	72329591	1992	1992	1992	1992	0
112	20241122	170500	72329591	1992	1992	1992	1992	0
113	20241122	170400	72329591	1992	1992	1992	1992	0
114	20241122	170300	72329591	1992	1992	1992	1992	0
115	20241122	170200	72329591	1992	1992	1992	1992	0
116	20241122	170100	72329591	1992	1992	1992	1992	0
117	20241122	170000	72329591	1992	1992	1992	1992	0
118	20241122	165900	72329591	1992	1992	1992	1992	0
119	20241122	165800	72329591	1992	1992	1992	1992	0
120	20241122	165700	72329591	1992	1992	1992	1992	0
121	20241122	165600	72329591	1992	1992	1992	1992	0
122	20241122	165500	72329591	1992	1992	1992	1992	3640
123	20241122	165400	72329591	1992	1992	1992	1992	0
124	20241122	165300	72329591	1992	1992	1992	1992	0
125	20241122	165200	72329591	1992	1992	1992	1992	0
126	20241122	165100	72329591	1992	1992	1992	1992	0
127	20241122	165000	72329591	1992	1992	1992	1992	0
128	20241122	164900	72329591	1992	1992	1992	1992	0
129	20241122	164800	72329591	1992	1992	1992	1992	0
130	20241122	164700	72329591	1992	1992	1992	1992	0
131	20241122	164600	72329591	1992	1992	1992	1992	0
132	20241122	164500	72329591	1992	1992	1992	1992	0
133	20241122	164400	72329591	1992	1992	1992	1992	0
134	20241122	164300	72329591	1992	1992	1992	1992	0
135	20241122	164200	72329591	1992	1992	1992	1992	0
136	20241122	164100	72329591	1992	1992	1992	1992	0
137	20241122	164000	72329591	1992	1992	1992	1992	0
138	20241122	163900	72329591	1992	1992	1992	1992	0
139	20241122	163800	72329591	1992	1992	1992	1992	0
140	20241122	163700	72329591	1992	1992	1992	1992	0
141	20241122	163600	72329591	1992	1992	1992	1992	0
142	20241122	163500	72329591	1992	1992	1992	1992	0
143	20241122	163400	72329591	1992	1992	1992	1992	0
144	20241122	163300	72329591	1992	1992	1992	1992	0
145	20241122	163200	72329591	1992	1992	1992	1992	0
146	20241122	163100	72329591	1992	1992	1992	1992	0
147	20241122	163000	72329591	1992	1992	1992	1992	0
148	20241122	162900	72329591	1992	1992	1992	1992	0
149	20241122	162800	72329591	1992	1992	1992	1992	0
150	20241122	162700	72329591	1992	1992	1992	1992	0
151	20241122	162600	72329591	1992	1992	1992	1992	0
152	20241122	162500	72329591	1992	1992	1992	1992	3640
153	20241122	162400	72329591	1992	1992	1992	1992	0
154	20241122	162300	72329591	1992	1992	1992	1992	0
155	20241122	162200	72329591	1992	1992	1992	1992	0
156	20241122	162100	72329591	1992	1992	1992	1992	0
157	20241122	162000	72329591	1992	1992	1992	1992	0
158	20241122	161900	72329591	1992	1992	1992	1992	0
159	20241122	161800	72329591	1992	1992	1992	1992	0
160	20241122	161700	72329591	1992	1992	1992	1992	0
161	20241122	161600	72329591	1992	1992	1992	1992	0
162	20241122	161500	72329591	1992	1992	1992	1992	0
163	20241122	161400	72329591	1992	1992	1992	1992	0
164	20241122	161300	72329591	1992	1992	1992	1992	0
165	20241122	161200	72329591	1992	1992	1992	1992	0
166	20241122	161100	72329591	1992	1992	1992	1992	0
167	20241122	161000	72329591	1992	1992	1992	1992	0
168	20241122	160900	72329591	1992	1992	1992	1992	0
169	20241122	160800	72329591	1992	1992	1992	1992	0
170	20241122	160700	72329591	1992	1992	1992	1992	0
171	20241122	160600	72329591	1992	1992	1992	1992	0
172	20241122	160500	72329591	1992	1992	1992	1992	0
173	20241122	160400	72329591	1992	1992	1992	1992	0
174	20241122	160300	72329591	1992	1992	1992	1992	0
175	20241122	160200	72329591	1992	1992	1992	1992	0
176	20241122	160100	72329591	1992	1992	1992	1992	0
177	20241122	160000	72329591	1992	1992	1992	1992	0
178	20241122	155900	72329591	1992	1992	1992	1992	0
179	20241122	155800	72329591	1992	1992	1992	1992	0
180	20241122	155700	72329591	1992	1992	1992	1992	0
181	20241122	155600	72329591	1992	1992	1992	1992	0
182	20241122	155500	72329591	1992	1992	1992	1992	3640
183	20241122	155400	72329591	1992	1992	1992	1992	0
184	20241122	155300	72329591	1992	1992	1992	1992	0
185	20241122	155200	72329591	1992	1992	1992	1992	0
186	20241122	155100	72329591	1992	1992	1992	1992	0
187	20241122	155000	72329591	1992	1992	1992	1992	0
188	20241122	154900	72329591	1992	1992	1992	1992	0
189	20241122	154800	72329591	1992	1992	1992	1992	0
190	20241122	154700	72329591	1992	1992	1992	1992	0
191	20241122	154600	72329591	1992	1992	1992	1992	0
192	20241122	154500	72329591	1992	1992	1992	1992	0
193	20241122	154400	72329591	1992	1992	1992	1992	0
194	20241122	154300	72329591	1992	1992	1992	1992	0
195	20241122	154200	72329591	1992	1992	1992	1992	0
196	20241122	154100	72329591	1992	1992	1992	1992	0
197	20241122	154000	72329591	1992	1992	1992	1992	0
198	20241122	153900	72329591	1992	1992	1992	1992	0
199	20241122	153800	72329591	1992	1992	1992	1992	0
200	20241122	153700	72329591	1992	1992	1992	1992	0
201	20241122	153600	72329591	1992	1992	1992	1992	0
202	20241122	153500	72329591	1992	1992	1992	1992	0
203	20241122	153400	72329591	1992	1992	1992	1992	0
204	20241122	153300	72329591	1992	1992	1992	1992	0
205	20241122	153200	72329591	1992	1992	1992	1992	0
206	20241122	153100	72329591	1992	1992	1992	1992	0
207	20241122	153000	72329591	1992	1992	1992	1992	3640
208	20241122	152900	65078711	1996	1996	1996	1996	0
209	20241122	152800	65078711	1996	1996	1996	1996	0
210	20241122	152700	65078711	1996	1996	1996	1996	0
211	20241122	152600	65078711	1996	1996	1996	1996	0
212	20241122	152500	65078711	1996	1996	1996	1996	0
213	20241122	152400	65078711	1996	1996	1996	1996	0
214	20241122	152300	65078711	1996	1996	1996	1996	0
215	20241122	152200	65078711	1996	1996	1996	1996	0
216	20241122	152100	65078711	1996	1996	1996	1996	0
217	20241122	152000	65078711	1996	1996	1996	1996	0
218	20241122	151900	65078711	1996	1996	1996	1996	2
219	20241122	151800	65074719	1997	1994	1997	1994	97
220	20241122	151700	64881295	1997	1997	1997	1997	0
221	20241122	151600	64881295	1997	1997	1997	1997	0
222	20241122	151500	64881295	1997	1996	1997	1996	27
223	20241122	151400	64827402	1996	1996	1996	1996	0
224	20241122	151300	64827402	1996	1995	1996	1995	19
225	20241122	151200	64789496	1996	1996	1996	1993	137
226	20241122	151100	64516419	1995	1995	1995	1995	20
227	20241122	151000	64476519	1994	1993	1994	1993	114
228	20241122	150900	64249220	1993	1993	1993	1993	0
229	20241122	150800	64249220	1993	1993	1993	1993	1
230	20241122	150700	64247227	1992	1992	1992	1992	0
231	20241122	150600	64247227	1992	1993	1993	1992	2018
232	20241122	150500	60227353	1992	1992	1992	1992	0
233	20241122	150400	60227353	1992	1993	1993	1992	547
234	20241122	150300	59137682	1993	1993	1993	1993	2
235	20241122	150200	59133696	1994	1994	1994	1994	1
236	20241122	150100	59131702	1992	1992	1992	1992	0
237	20241122	150000	59131702	1992	1993	1993	1992	93
238	20241122	145900	58946431	1994	1994	1994	1994	1
239	20241122	145800	58944437	1992	1994	1994	1992	190
240	20241122	145700	58565929	1993	1993	1993	1993	0
241	20241122	145600	58565929	1993	1993	1993	1993	0
242	20241122	145500	58565929	1993	1993	1993	1993	0
243	20241122	145400	58565929	1993	1993	1993	1993	0
244	20241122	145300	58565929	1993	1993	1993	1993	0
245	20241122	145200	58565929	1993	1993	1993	1993	0
246	20241122	145100	58565929	1993	1993	1993	1993	71
247	20241122	145000	58424426	1993	1993	1993	1993	0
248	20241122	144900	58424426	1993	1993	1993	1993	0
249	20241122	144800	58424426	1993	1993	1993	1993	2
250	20241122	144700	58420440	1993	1993	1993	1993	0
251	20241122	144600	58420440	1993	1993	1993	1993	0
252	20241122	144500	58420440	1993	1993	1993	1993	20
253	20241122	144400	58380580	1994	1994	1994	1994	0
254	20241122	144300	58380580	1994	1994	1994	1994	1
255	20241122	144200	58378586	1994	1994	1994	1994	0
256	20241122	144100	58378586	1994	1994	1994	1994	0
257	20241122	144000	58378586	1994	1994	1994	1994	0
258	20241122	143900	58378586	1994	1994	1994	1994	7
259	20241122	143800	58364628	1993	1993	1993	1993	0
260	20241122	143700	58364628	1993	1993	1993	1993	0
261	20241122	143600	58364628	1993	1993	1993	1993	5
262	20241122	143500	58354663	1993	1993	1993	1993	86
263	20241122	143400	58183265	1995	1995	1995	1995	0
264	20241122	143300	58183265	1995	1995	1995	1995	0
265	20241122	143200	58183265	1995	1993	1995	1993	40
266	20241122	143100	58103505	1992	1992	1992	1992	0
267	20241122	143000	58103505	1992	1992	1992	1992	0
268	20241122	142900	58103505	1992	1992	1992	1992	0
269	20241122	142800	58103505	1992	1992	1992	1992	0
270	20241122	142700	58103505	1992	1992	1992	1992	1
271	20241122	142600	58101513	1995	1993	1995	1993	951
272	20241122	142500	56206166	1993	1993	1993	1993	5
273	20241122	142400	56196201	1993	1993	1993	1993	2
274	20241122	142300	56192215	1993	1993	1993	1993	0
275	20241122	142200	56192215	1993	1993	1993	1993	71
276	20241122	142100	56050712	1993	1994	1994	1993	1873
277	20241122	142000	52317001	1994	1994	1994	1994	0
278	20241122	141900	52317001	1994	1994	1994	1994	0
279	20241122	141800	52317001	1994	1994	1994	1994	0
280	20241122	141700	52317001	1994	1994	1994	1994	0
281	20241122	141600	52317001	1994	1994	1994	1994	0
282	20241122	141500	52317001	1994	1994	1994	1994	0
283	20241122	141400	52317001	1994	1994	1994	1994	0
284	20241122	141300	52317001	1994	1994	1994	1994	0
285	20241122	141200	52317001	1994	1994	1994	1994	0
286	20241122	141100	52317001	1994	1994	1994	1994	616
287	20241122	141000	51088697	1994	1994	1994	1994	0
288	20241122	140900	51088697	1994	1994	1994	1994	0
289	20241122	140800	51088697	1994	1994	1994	1994	0
290	20241122	140700	51088697	1994	1995	1995	1994	18
291	20241122	140600	51052795	1999	1999	1999	1999	0
292	20241122	140500	51052795	1999	1999	1999	1999	0
293	20241122	140400	51052795	1999	1999	1999	1999	1
294	20241122	140300	51050796	1999	1999	1999	1999	0
295	20241122	140200	51050796	1999	1999	1999	1999	50
296	20241122	140100	50950846	1999	1999	1999	1999	0
297	20241122	140000	50950846	1999	1999	1999	1999	0
298	20241122	135900	50950846	1999	1999	1999	1999	0
299	20241122	135800	50950846	1999	1999	1999	1999	0
300	20241122	135700	50950846	1999	1999	1999	1999	0
301	20241122	135600	50950846	1999	1999	1999	1999	0
302	20241122	135500	50950846	1999	1999	1999	1999	0
303	20241122	135400	50950846	1999	1999	1999	1999	0
304	20241122	135300	50950846	1999	1999	1999	1999	0
305	20241122	135200	50950846	1999	1999	1999	1999	0
306	20241122	135100	50950846	1999	1999	1999	1999	0
307	20241122	135000	50950846	1999	1999	1999	1999	0
308	20241122	134900	50950846	1999	1999	1999	1999	0
309	20241122	134800	50950846	1999	1999	1999	1999	1
310	20241122	134700	50948847	1994	1994	1994	1994	0
311	20241122	134600	50948847	1994	1994	1994	1994	389
312	20241122	134500	50173181	1995	1995	1995	1995	1
313	20241122	134400	50171186	1999	1999	1999	1999	0
314	20241122	134300	50171186	1999	1995	1999	1995	606
315	20241122	134200	48962212	1995	1995	1995	1995	0
316	20241122	134100	48962212	1995	1995	1995	1995	12
317	20241122	134000	48938272	1995	1995	1995	1995	0
318	20241122	133900	48938272	1995	1995	1995	1995	0
319	20241122	133800	48938272	1995	1995	1995	1995	5
320	20241122	133700	48928297	1995	1995	1995	1995	0
321	20241122	133600	48928297	1995	1995	1995	1995	0
322	20241122	133500	48928297	1995	1995	1995	1995	12
323	20241122	133400	48904357	1995	1995	1995	1995	0
324	20241122	133300	48904357	1995	1996	1996	1995	5054
325	20241122	133200	38819127	1996	1996	1996	1996	0
326	20241122	133100	38819127	1996	1996	1996	1996	3
327	20241122	133000	38813139	1996	1996	1996	1996	6
328	20241122	132900	38801163	1996	1997	1997	1996	1372
329	20241122	132800	36062649	1997	1997	1997	1997	2
330	20241122	132700	36058655	1997	1999	1999	1997	1717
331	20241122	132600	32628968	1999	1999	1999	1999	0
332	20241122	132500	32628968	1999	1999	1999	1999	235
333	20241122	132400	32159203	2000	2000	2000	2000	0
334	20241122	132300	32159203	2000	2000	2000	2000	0
335	20241122	132200	32159203	2000	2000	2000	2000	0
336	20241122	132100	32159203	2000	2000	2000	2000	0
337	20241122	132000	32159203	2000	2000	2000	2000	0
338	20241122	131900	32159203	2000	2000	2000	2000	0
339	20241122	131800	32159203	2000	2000	2000	2000	25
340	20241122	131700	32109203	2005	2005	2005	2005	0
341	20241122	131600	32109203	2005	2005	2005	2005	0
342	20241122	131500	32109203	2005	2005	2005	2005	0
343	20241122	131400	32109203	2005	2005	2005	2005	0
344	20241122	131300	32109203	2005	2005	2005	2005	0
345	20241122	131200	32109203	2005	2005	2005	2005	40
346	20241122	131100	32029003	2005	2005	2005	2005	50
347	20241122	131000	31928753	1999	2000	2000	1999	2957
348	20241122	130900	26017709	1999	1999	1999	1999	0
349	20241122	130800	26017709	1999	2000	2000	1999	118
350	20241122	130700	25781752	2000	2000	2000	2000	0
351	20241122	130600	25781752	2000	2000	2000	2000	0
352	20241122	130500	25781752	2000	2000	2000	2000	0
353	20241122	130400	25781752	2000	2000	2000	2000	0
354	20241122	130300	25781752	2000	2000	2000	2000	0
355	20241122	130200	25781752	2000	2000	2000	2000	0
356	20241122	130100	25781752	2000	2000	2000	2000	0
357	20241122	130000	25781752	2000	2000	2000	2000	0
358	20241122	125900	25781752	2000	2000	2000	2000	0
359	20241122	125800	25781752	2000	2000	2000	2000	39
360	20241122	125700	25703752	1999	1999	1999	1999	0
361	20241122	125600	25703752	1999	1999	1999	1999	0
362	20241122	125500	25703752	1999	1999	1999	1999	0
363	20241122	125400	25703752	1999	1999	1999	1999	0
364	20241122	125300	25703752	1999	2000	2000	1999	380
365	20241122	125200	24943804	2005	2005	2005	2005	1000
366	20241122	125100	22938804	2000	2000	2000	2000	0
367	20241122	125000	22938804	2000	2000	2000	2000	0
368	20241122	124900	22938804	2000	2000	2000	2000	0
369	20241122	124800	22938804	2000	2000	2000	2000	0
370	20241122	124700	22938804	2000	2000	2000	2000	0
371	20241122	124600	22938804	2000	2000	2000	2000	0
372	20241122	124500	22938804	2000	2000	2000	2000	0
373	20241122	124400	22938804	2000	2000	2000	2000	0
374	20241122	124300	22938804	2000	2000	2000	2000	0
375	20241122	124200	22938804	2000	2000	2000	2000	0
376	20241122	124100	22938804	2000	2000	2000	2000	0
377	20241122	124000	22938804	2000	2000	2000	2000	0
378	20241122	123900	22938804	2000	2000	2000	2000	0
379	20241122	123800	22938804	2000	2000	2000	2000	0
380	20241122	123700	22938804	2000	2000	2000	2000	0
381	20241122	123600	22938804	2000	2000	2000	2000	0
382	20241122	123500	22938804	2000	2000	2000	2000	0
383	20241122	123400	22938804	2000	2000	2000	2000	0
384	20241122	123300	22938804	2000	2000	2000	2000	0
385	20241122	123200	22938804	2000	2000	2000	2000	190
386	20241122	123100	22558804	2005	2005	2005	2005	0
387	20241122	123000	22558804	2005	2005	2005	2005	0
388	20241122	122900	22558804	2005	2000	2005	2000	369
389	20241122	122800	21819844	2000	2000	2000	2000	23
390	20241122	122700	21773844	2000	2000	2000	2000	0
391	20241122	122600	21773844	2000	2000	2000	2000	0
392	20241122	122500	21773844	2000	2000	2000	2000	0
393	20241122	122400	21773844	2000	2000	2000	2000	10
394	20241122	122300	21753844	2000	2000	2000	2000	0
395	20241122	122200	21753844	2000	2000	2000	2000	0
396	20241122	122100	21753844	2000	2000	2000	2000	0
397	20241122	122000	21753844	2000	2000	2000	2000	0
398	20241122	121900	21753844	2000	2000	2000	2000	0
399	20241122	121800	21753844	2000	2000	2000	2000	0
400	20241122	121700	21753844	2000	2000	2000	2000	0
401	20241122	121600	21753844	2000	2000	2000	2000	2
402	20241122	121500	21749844	1999	1999	1999	1999	1
403	20241122	121400	21747845	2000	2000	2000	2000	0
404	20241122	121300	21747845	2000	2000	2000	2000	0
405	20241122	121200	21747845	2000	2000	2000	2000	1016
406	20241122	121100	19715845	2000	2005	2005	2000	51
407	20241122	121000	19613840	2005	2005	2005	2005	0
408	20241122	120900	19613840	2005	2005	2005	2005	0
409	20241122	120800	19613840	2005	2005	2005	2005	0
410	20241122	120700	19613840	2005	2005	2005	2005	1
411	20241122	120600	19611835	2000	2000	2000	2000	0
412	20241122	120500	19611835	2000	2000	2000	2000	33
413	20241122	120400	19545835	2005	2005	2005	2005	0
414	20241122	120300	19545835	2005	2005	2005	2005	0
415	20241122	120200	19545835	2005	2005	2005	2005	0
416	20241122	120100	19545835	2005	2005	2005	2005	306
417	20241122	120000	18932305	2005	2005	2005	2005	0
418	20241122	115900	18932305	2005	2005	2005	2005	0
419	20241122	115800	18932305	2005	2005	2005	2005	0
420	20241122	115700	18932305	2005	2005	2005	2005	0
421	20241122	115600	18932305	2005	2005	2005	2005	0
422	20241122	115500	18932305	2005	2005	2005	2005	0
423	20241122	115400	18932305	2005	2005	2005	2005	0
424	20241122	115300	18932305	2005	2005	2005	2005	0
425	20241122	115200	18932305	2005	2005	2005	2005	0
426	20241122	115100	18932305	2005	2005	2005	2005	0
427	20241122	115000	18932305	2005	2005	2005	2005	0
428	20241122	114900	18932305	2005	2005	2005	2005	0
429	20241122	114800	18932305	2005	2005	2005	2005	0
430	20241122	114700	18932305	2005	2005	2005	2005	300
431	20241122	114600	18330805	2010	2010	2010	2010	1
432	20241122	114500	18328795	2005	2005	2005	2005	0
433	20241122	114400	18328795	2005	2005	2005	2005	0
434	20241122	114300	18328795	2005	2005	2005	2005	0
435	20241122	114200	18328795	2005	2005	2005	2005	0
436	20241122	114100	18328795	2005	2005	2005	2005	0
437	20241122	114000	18328795	2005	2005	2005	2005	0
438	20241122	113900	18328795	2005	2005	2005	2005	0
439	20241122	113800	18328795	2005	2005	2005	2005	0
440	20241122	113700	18328795	2005	2005	2005	2005	0
441	20241122	113600	18328795	2005	2005	2005	2005	998
442	20241122	113500	16327805	2005	2005	2005	2005	0
443	20241122	113400	16327805	2005	2005	2005	2005	0
444	20241122	113300	16327805	2005	2005	2005	2005	0
445	20241122	113200	16327805	2005	2005	2005	2005	0
446	20241122	113100	16327805	2005	2005	2005	2005	0
447	20241122	113000	16327805	2005	2005	2005	2005	0
448	20241122	112900	16327805	2005	2000	2005	2000	2
449	20241122	112800	16323800	2005	2005	2005	2005	0
450	20241122	112700	16323800	2005	2005	2005	2005	0
451	20241122	112600	16323800	2005	2005	2005	2005	0
452	20241122	112500	16323800	2005	2005	2005	2005	0
453	20241122	112400	16323800	2005	2005	2005	2005	0
454	20241122	112300	16323800	2005	2005	2005	2005	0
455	20241122	112200	16323800	2005	2005	2005	2005	1
456	20241122	112100	16321795	2010	2010	2010	2010	0
457	20241122	112000	16321795	2010	2010	2010	2010	0
458	20241122	111900	16321795	2010	2010	2010	2010	0
459	20241122	111800	16321795	2010	2010	2010	2010	0
460	20241122	111700	16321795	2010	2010	2010	2010	2
461	20241122	111600	16317775	2000	2000	2000	2000	0
462	20241122	111500	16317775	2000	2000	2000	2000	0
463	20241122	111400	16317775	2000	2000	2000	2000	0
464	20241122	111300	16317775	2000	2000	2000	2000	0
465	20241122	111200	16317775	2000	2005	2005	2000	2771
466	20241122	111100	10775735	2005	2005	2005	2005	0
467	20241122	111000	10775735	2005	2005	2005	2005	0
468	20241122	110900	10775735	2005	2005	2005	2005	0
469	20241122	110800	10775735	2005	2005	2005	2005	0
470	20241122	110700	10775735	2005	2005	2005	2005	0
471	20241122	110600	10775735	2005	2005	2005	2005	0
472	20241122	110500	10775735	2005	2005	2005	2005	1
473	20241122	110400	10773730	2010	2010	2010	2010	0
474	20241122	110300	10773730	2010	2010	2010	2010	0
475	20241122	110200	10773730	2010	2010	2010	2010	0
476	20241122	110100	10773730	2010	2010	2010	2010	0
477	20241122	110000	10773730	2010	2005	2010	2005	43
478	20241122	105900	10687510	2010	2010	2010	2010	0
479	20241122	105800	10687510	2010	2010	2010	2010	0
480	20241122	105700	10687510	2010	2010	2010	2010	0
481	20241122	105600	10687510	2010	2010	2010	2010	0
482	20241122	105500	10687510	2010	2010	2010	2010	0
483	20241122	105400	10687510	2010	2010	2010	2010	0
484	20241122	105300	10687510	2010	2010	2010	2010	0
485	20241122	105200	10687510	2010	2010	2010	2010	0
486	20241122	105100	10687510	2010	2010	2010	2010	0
487	20241122	105000	10687510	2010	2010	2010	2010	0
488	20241122	104900	10687510	2010	2010	2010	2010	0
489	20241122	104800	10687510	2010	2010	2010	2010	23
490	20241122	104700	10641280	2010	2010	2010	2010	4
491	20241122	104600	10633240	2010	2010	2010	2010	0
492	20241122	104500	10633240	2010	2010	2010	2010	0
493	20241122	104400	10633240	2010	2010	2010	2010	0
494	20241122	104300	10633240	2010	2010	2010	2010	0
495	20241122	104200	10633240	2010	2010	2010	2010	0
496	20241122	104100	10633240	2010	2010	2010	2010	0
497	20241122	104000	10633240	2010	2010	2010	2010	0
498	20241122	103900	10633240	2010	2010	2010	2010	0
499	20241122	103800	10633240	2010	2010	2010	2010	0
500	20241122	103700	10633240	2010	2010	2010	2010	0
501	20241122	103600	10633240	2010	2010	2010	2010	0
502	20241122	103500	10633240	2010	2005	2010	2005	20
503	20241122	103400	10593135	2000	2000	2000	2000	0
504	20241122	103300	10593135	2000	2000	2000	2000	0
505	20241122	103200	10593135	2000	2000	2000	2000	0
506	20241122	103100	10593135	2000	2000	2000	2000	0
507	20241122	103000	10593135	2000	2000	2000	2000	0
508	20241122	102900	10593135	2000	2000	2000	2000	0
509	20241122	102800	10593135	2000	2000	2000	2000	0
510	20241122	102700	10593135	2000	2000	2000	2000	300
511	20241122	102600	9993135	2000	2000	2000	2000	0
512	20241122	102500	9993135	2000	2000	2000	2000	0
513	20241122	102400	9993135	2000	2000	2000	2000	0
514	20241122	102300	9993135	2000	2000	2000	2000	0
515	20241122	102200	9993135	2000	2000	2000	2000	1560
516	20241122	102100	6873135	2005	2005	2005	2005	0
517	20241122	102000	6873135	2005	2005	2005	2005	2
518	20241122	101900	6869125	2005	2015	2015	2005	2
519	20241122	101800	6865105	1998	1998	1998	1998	0
520	20241122	101700	6865105	1998	1998	1998	1998	0
521	20241122	101600	6865105	1998	1998	1998	1998	0
522	20241122	101500	6865105	1998	1998	1998	1998	0
523	20241122	101400	6865105	1998	1998	1998	1998	0
524	20241122	101300	6865105	1998	1998	1998	1998	0
525	20241122	101200	6865105	1998	1998	1998	1998	0
526	20241122	101100	6865105	1998	1998	1998	1998	0
527	20241122	101000	6865105	1998	1998	1998	1998	0
528	20241122	100900	6865105	1998	1998	1998	1998	0
529	20241122	100800	6865105	1998	1998	1998	1998	0
530	20241122	100700	6865105	1998	2000	2000	1998	841
531	20241122	100600	5184048	2020	2020	2020	2020	0
532	20241122	100500	5184048	2020	2020	2020	2020	0
533	20241122	100400	5184048	2020	2020	2020	2020	0
534	20241122	100300	5184048	2020	2020	2020	2020	1
535	20241122	100200	5182028	2020	2020	2020	2020	0
536	20241122	100100	5182028	2020	2020	2020	2020	0
537	20241122	100000	5182028	2020	2020	2020	2020	0
538	20241122	095900	5182028	2020	2020	2020	2020	0
539	20241122	095800	5182028	2020	2020	2020	2020	0
540	20241122	095700	5182028	2020	2020	2020	2020	0
541	20241122	095600	5182028	2020	2020	2020	2020	1
542	20241122	095500	5180008	2015	2015	2015	2015	0
543	20241122	095400	5180008	2015	2015	2015	2015	0
544	20241122	095300	5180008	2015	2015	2015	2015	0
545	20241122	095200	5180008	2015	2015	2015	2015	0
546	20241122	095100	5180008	2015	2015	2015	2015	0
547	20241122	095000	5180008	2015	2015	2015	2015	0
548	20241122	094900	5180008	2015	2015	2015	2015	0
549	20241122	094800	5180008	2015	2015	2015	2015	4
550	20241122	094700	5171948	2015	2015	2015	2015	0
551	20241122	094600	5171948	2015	2015	2015	2015	260
552	20241122	094500	4648048	2020	2020	2020	2020	0
553	20241122	094400	4648048	2020	2020	2020	2020	0
554	20241122	094300	4648048	2020	2020	2020	2020	0
555	20241122	094200	4648048	2020	2020	2020	2020	10
556	20241122	094100	4627848	2020	2020	2020	2020	1
557	20241122	094000	4625828	2020	2020	2020	2020	2
558	20241122	093900	4621788	2015	2015	2015	2015	236
559	20241122	093800	4146248	2015	2015	2015	2015	0
560	20241122	093700	4146248	2015	2015	2015	2015	0
561	20241122	093600	4146248	2015	2015	2015	2015	0
562	20241122	093500	4146248	2015	2015	2015	2015	0
563	20241122	093400	4146248	2015	2015	2015	2015	0
564	20241122	093300	4146248	2015	2010	2015	2010	50
565	20241122	093200	4045743	2010	2010	2010	2010	2
566	20241122	093100	4041723	2010	2010	2010	2010	0
567	20241122	093000	4041723	2010	2010	2010	2010	0
568	20241122	092900	4041723	2010	2010	2010	2010	0
569	20241122	092800	4041723	2010	2010	2010	2010	0
570	20241122	092700	4041723	2010	2010	2010	2010	0
571	20241122	092600	4041723	2010	2005	2010	1999	45
572	20241122	092500	3951707	2010	2010	2010	2010	0
573	20241122	092400	3951707	2010	2010	2010	2010	0
574	20241122	092300	3951707	2010	2010	2010	2010	0
575	20241122	092200	3951707	2010	2010	2010	2010	0
576	20241122	092100	3951707	2010	2010	2010	2010	0
577	20241122	092000	3951707	2010	2010	2010	2010	0
578	20241122	091900	3951707	2010	2010	2010	2010	0
579	20241122	091800	3951707	2010	2010	2010	2010	0
580	20241122	091700	3951707	2010	2010	2010	2010	0
581	20241122	091600	3951707	2010	2010	2010	2010	50
582	20241122	091500	3851207	2010	2010	2010	2010	1
583	20241122	091400	3849197	2015	2015	2015	2015	0
584	20241122	091300	3849197	2015	2015	2015	2015	0
585	20241122	091200	3849197	2015	2015	2015	2015	0
586	20241122	091100	3849197	2015	2015	2015	2015	1
587	20241122	091000	3847182	2015	2015	2015	2015	0
588	20241122	090900	3847182	2015	2015	2015	2015	0
589	20241122	090800	3847182	2015	2015	2015	2015	0
590	20241122	090700	3847182	2015	1998	2015	1998	116
591	20241122	090600	3615397	1998	2010	2010	1998	288
592	20241122	090500	3039620	2020	2020	2020	2020	1
593	20241122	090400	3037600	2015	2015	2015	2015	2
594	20241122	090300	3033570	2010	2010	2010	2010	0
595	20241122	090200	3033570	2010	2010	2010	2010	1
596	20241122	090100	3031560	2005	2005	2005	2005	510
597	20241122	090000	2009010	2005	2005	2005	2005	1002