KissMeData/122690/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	201400	23806255	1980	1980	1980	1980	51
3	20241120	201300	23806255	1980	1980	1980	1980	0
4	20241120	201200	23806255	1980	1980	1980	1980	0
5	20241120	201100	23806255	1980	1980	1980	1980	0
6	20241120	201000	23806255	1980	1980	1980	1980	0
7	20241120	200900	23806255	1980	1980	1980	1980	0
8	20241120	200800	23806255	1980	1980	1980	1980	0
9	20241120	200700	23806255	1980	1980	1980	1980	0
10	20241120	200600	23806255	1980	1980	1980	1980	0
11	20241120	200500	23806255	1980	1980	1980	1980	0
12	20241120	200400	23806255	1980	1980	1980	1980	0
13	20241120	200300	23806255	1980	1980	1980	1980	0
14	20241120	200200	23806255	1980	1980	1980	1980	0
15	20241120	200100	23806255	1980	1980	1980	1980	0
16	20241120	200000	23806255	1980	1980	1980	1980	0
17	20241120	195900	23806255	1980	1980	1980	1980	0
18	20241120	195800	23806255	1980	1980	1980	1980	0
19	20241120	195700	23806255	1980	1980	1980	1980	0
20	20241120	195600	23806255	1980	1980	1980	1980	0
21	20241120	195500	23806255	1980	1980	1980	1980	0
22	20241120	195400	23806255	1980	1980	1980	1980	0
23	20241120	195300	23806255	1980	1980	1980	1980	0
24	20241120	195200	23806255	1980	1980	1980	1980	0
25	20241120	195100	23806255	1980	1980	1980	1980	0
26	20241120	195000	23806255	1980	1980	1980	1980	0
27	20241120	194900	23806255	1980	1980	1980	1980	0
28	20241120	194800	23806255	1980	1980	1980	1980	0
29	20241120	194700	23806255	1980	1980	1980	1980	0
30	20241120	194600	23806255	1980	1980	1980	1980	0
31	20241120	194500	23806255	1980	1980	1980	1980	0
32	20241120	194400	23806255	1980	1980	1980	1980	51
33	20241120	194300	23806255	1980	1980	1980	1980	0
34	20241120	194200	23806255	1980	1980	1980	1980	0
35	20241120	194100	23806255	1980	1980	1980	1980	0
36	20241120	194000	23806255	1980	1980	1980	1980	0
37	20241120	193900	23806255	1980	1980	1980	1980	0
38	20241120	193800	23806255	1980	1980	1980	1980	0
39	20241120	193700	23806255	1980	1980	1980	1980	0
40	20241120	193600	23806255	1980	1980	1980	1980	0
41	20241120	193500	23806255	1980	1980	1980	1980	0
42	20241120	193400	23806255	1980	1980	1980	1980	0
43	20241120	193300	23806255	1980	1980	1980	1980	0
44	20241120	193200	23806255	1980	1980	1980	1980	0
45	20241120	193100	23806255	1980	1980	1980	1980	0
46	20241120	193000	23806255	1980	1980	1980	1980	0
47	20241120	192900	23806255	1980	1980	1980	1980	0
48	20241120	192800	23806255	1980	1980	1980	1980	0
49	20241120	192700	23806255	1980	1980	1980	1980	0
50	20241120	192600	23806255	1980	1980	1980	1980	0
51	20241120	192500	23806255	1980	1980	1980	1980	0
52	20241120	192400	23806255	1980	1980	1980	1980	0
53	20241120	192300	23806255	1980	1980	1980	1980	0
54	20241120	192200	23806255	1980	1980	1980	1980	0
55	20241120	192100	23806255	1980	1980	1980	1980	0
56	20241120	192000	23806255	1980	1980	1980	1980	0
57	20241120	191900	23806255	1980	1980	1980	1980	0
58	20241120	191800	23806255	1980	1980	1980	1980	0
59	20241120	191700	23806255	1980	1980	1980	1980	0
60	20241120	191600	23806255	1980	1980	1980	1980	0
61	20241120	191500	23806255	1980	1980	1980	1980	0
62	20241120	191400	23806255	1980	1980	1980	1980	51
63	20241120	191300	23806255	1980	1980	1980	1980	0
64	20241120	191200	23806255	1980	1980	1980	1980	0
65	20241120	191100	23806255	1980	1980	1980	1980	0
66	20241120	191000	23806255	1980	1980	1980	1980	0
67	20241120	190900	23806255	1980	1980	1980	1980	0
68	20241120	190800	23806255	1980	1980	1980	1980	0
69	20241120	190700	23806255	1980	1980	1980	1980	0
70	20241120	190600	23806255	1980	1980	1980	1980	0
71	20241120	190500	23806255	1980	1980	1980	1980	0
72	20241120	190400	23806255	1980	1980	1980	1980	0
73	20241120	190300	23806255	1980	1980	1980	1980	0
74	20241120	190200	23806255	1980	1980	1980	1980	0
75	20241120	190100	23806255	1980	1980	1980	1980	0
76	20241120	190000	23806255	1980	1980	1980	1980	0
77	20241120	185900	23806255	1980	1980	1980	1980	0
78	20241120	185800	23806255	1980	1980	1980	1980	0
79	20241120	185700	23806255	1980	1980	1980	1980	0
80	20241120	185600	23806255	1980	1980	1980	1980	0
81	20241120	185500	23806255	1980	1980	1980	1980	0
82	20241120	185400	23806255	1980	1980	1980	1980	0
83	20241120	185300	23806255	1980	1980	1980	1980	0
84	20241120	185200	23806255	1980	1980	1980	1980	0
85	20241120	185100	23806255	1980	1980	1980	1980	0
86	20241120	185000	23806255	1980	1980	1980	1980	0
87	20241120	184900	23806255	1980	1980	1980	1980	0
88	20241120	184800	23806255	1980	1980	1980	1980	0
89	20241120	184700	23806255	1980	1980	1980	1980	0
90	20241120	184600	23806255	1980	1980	1980	1980	0
91	20241120	184500	23806255	1980	1980	1980	1980	0
92	20241120	184400	23806255	1980	1980	1980	1980	51
93	20241120	184300	23806255	1980	1980	1980	1980	0
94	20241120	184200	23806255	1980	1980	1980	1980	0
95	20241120	184100	23806255	1980	1980	1980	1980	0
96	20241120	184000	23806255	1980	1980	1980	1980	0
97	20241120	183900	23806255	1980	1980	1980	1980	0
98	20241120	183800	23806255	1980	1980	1980	1980	0
99	20241120	183700	23806255	1980	1980	1980	1980	0
100	20241120	183600	23806255	1980	1980	1980	1980	0
101	20241120	183500	23806255	1980	1980	1980	1980	0
102	20241120	183400	23806255	1980	1980	1980	1980	0
103	20241120	183300	23806255	1980	1980	1980	1980	0
104	20241120	183200	23806255	1980	1980	1980	1980	0
105	20241120	183100	23806255	1980	1980	1980	1980	0
106	20241120	183000	23806255	1980	1980	1980	1980	0
107	20241120	182900	23806255	1980	1980	1980	1980	0
108	20241120	182800	23806255	1980	1980	1980	1980	0
109	20241120	182700	23806255	1980	1980	1980	1980	0
110	20241120	182600	23806255	1980	1980	1980	1980	0
111	20241120	182500	23806255	1980	1980	1980	1980	0
112	20241120	182400	23806255	1980	1980	1980	1980	0
113	20241120	182300	23806255	1980	1980	1980	1980	0
114	20241120	182200	23806255	1980	1980	1980	1980	0
115	20241120	182100	23806255	1980	1980	1980	1980	0
116	20241120	182000	23806255	1980	1980	1980	1980	0
117	20241120	181900	23806255	1980	1980	1980	1980	0
118	20241120	181800	23806255	1980	1980	1980	1980	0
119	20241120	181700	23806255	1980	1980	1980	1980	0
120	20241120	181600	23806255	1980	1980	1980	1980	0
121	20241120	181500	23806255	1980	1980	1980	1980	0
122	20241120	181400	23806255	1980	1980	1980	1980	51
123	20241120	181300	23806255	1980	1980	1980	1980	0
124	20241120	181200	23806255	1980	1980	1980	1980	0
125	20241120	181100	23806255	1980	1980	1980	1980	0
126	20241120	181000	23806255	1980	1980	1980	1980	0
127	20241120	180900	23806255	1980	1980	1980	1980	0
128	20241120	180800	23806255	1980	1980	1980	1980	0
129	20241120	180700	23806255	1980	1980	1980	1980	0
130	20241120	180600	23806255	1980	1980	1980	1980	0
131	20241120	180500	23806255	1980	1980	1980	1980	0
132	20241120	180400	23806255	1980	1980	1980	1980	0
133	20241120	180300	23806255	1980	1980	1980	1980	0
134	20241120	180200	23806255	1980	1980	1980	1980	0
135	20241120	180100	23806255	1980	1980	1980	1980	0
136	20241120	180000	23806255	1980	1980	1980	1980	0
137	20241120	175900	23806255	1980	1980	1980	1980	0
138	20241120	175800	23806255	1980	1980	1980	1980	0
139	20241120	175700	23806255	1980	1980	1980	1980	0
140	20241120	175600	23806255	1980	1980	1980	1980	0
141	20241120	175500	23806255	1980	1980	1980	1980	0
142	20241120	175400	23806255	1980	1980	1980	1980	0
143	20241120	175300	23806255	1980	1980	1980	1980	0
144	20241120	175200	23806255	1980	1980	1980	1980	0
145	20241120	175100	23806255	1980	1980	1980	1980	0
146	20241120	175000	23806255	1980	1980	1980	1980	0
147	20241120	174900	23806255	1980	1980	1980	1980	0
148	20241120	174800	23806255	1980	1980	1980	1980	0
149	20241120	174700	23806255	1980	1980	1980	1980	0
150	20241120	174600	23806255	1980	1980	1980	1980	0
151	20241120	174500	23806255	1980	1980	1980	1980	0
152	20241120	174400	23806255	1980	1980	1980	1980	51
153	20241120	174300	23806255	1980	1980	1980	1980	0
154	20241120	174200	23806255	1980	1980	1980	1980	0
155	20241120	174100	23806255	1980	1980	1980	1980	0
156	20241120	174000	23806255	1980	1980	1980	1980	0
157	20241120	173900	23806255	1980	1980	1980	1980	0
158	20241120	173800	23806255	1980	1980	1980	1980	0
159	20241120	173700	23806255	1980	1980	1980	1980	0
160	20241120	173600	23806255	1980	1980	1980	1980	0
161	20241120	173500	23806255	1980	1980	1980	1980	0
162	20241120	173400	23806255	1980	1980	1980	1980	0
163	20241120	173300	23806255	1980	1980	1980	1980	0
164	20241120	173200	23806255	1980	1980	1980	1980	0
165	20241120	173100	23806255	1980	1980	1980	1980	0
166	20241120	173000	23806255	1980	1980	1980	1980	0
167	20241120	172900	23806255	1980	1980	1980	1980	0
168	20241120	172800	23806255	1980	1980	1980	1980	0
169	20241120	172700	23806255	1980	1980	1980	1980	0
170	20241120	172600	23806255	1980	1980	1980	1980	0
171	20241120	172500	23806255	1980	1980	1980	1980	0
172	20241120	172400	23806255	1980	1980	1980	1980	0
173	20241120	172300	23806255	1980	1980	1980	1980	0
174	20241120	172200	23806255	1980	1980	1980	1980	0
175	20241120	172100	23806255	1980	1980	1980	1980	0
176	20241120	172000	23806255	1980	1980	1980	1980	0
177	20241120	171900	23806255	1980	1980	1980	1980	0
178	20241120	171800	23806255	1980	1980	1980	1980	0
179	20241120	171700	23806255	1980	1980	1980	1980	0
180	20241120	171600	23806255	1980	1980	1980	1980	0
181	20241120	171500	23806255	1980	1980	1980	1980	0
182	20241120	171400	23806255	1980	1980	1980	1980	51
183	20241120	171300	23806255	1980	1980	1980	1980	0
184	20241120	171200	23806255	1980	1980	1980	1980	0
185	20241120	171100	23806255	1980	1980	1980	1980	0
186	20241120	171000	23806255	1980	1980	1980	1980	0
187	20241120	170900	23806255	1980	1980	1980	1980	0
188	20241120	170800	23806255	1980	1980	1980	1980	0
189	20241120	170700	23806255	1980	1980	1980	1980	0
190	20241120	170600	23806255	1980	1980	1980	1980	0
191	20241120	170500	23806255	1980	1980	1980	1980	0
192	20241120	170400	23806255	1980	1980	1980	1980	0
193	20241120	170300	23806255	1980	1980	1980	1980	0
194	20241120	170200	23806255	1980	1980	1980	1980	0
195	20241120	170100	23806255	1980	1980	1980	1980	0
196	20241120	170000	23806255	1980	1980	1980	1980	0
197	20241120	165900	23806255	1980	1980	1980	1980	0
198	20241120	165800	23806255	1980	1980	1980	1980	0
199	20241120	165700	23806255	1980	1980	1980	1980	0
200	20241120	165600	23806255	1980	1980	1980	1980	0
201	20241120	165500	23806255	1980	1980	1980	1980	0
202	20241120	165400	23806255	1980	1980	1980	1980	0
203	20241120	165300	23806255	1980	1980	1980	1980	0
204	20241120	165200	23806255	1980	1980	1980	1980	0
205	20241120	165100	23806255	1980	1980	1980	1980	0
206	20241120	165000	23806255	1980	1980	1980	1980	0
207	20241120	164900	23806255	1980	1980	1980	1980	0
208	20241120	164800	23806255	1980	1980	1980	1980	0
209	20241120	164700	23806255	1980	1980	1980	1980	0
210	20241120	164600	23806255	1980	1980	1980	1980	0
211	20241120	164500	23806255	1980	1980	1980	1980	0
212	20241120	164400	23806255	1980	1980	1980	1980	51
213	20241120	164300	23806255	1980	1980	1980	1980	0
214	20241120	164200	23806255	1980	1980	1980	1980	0
215	20241120	164100	23806255	1980	1980	1980	1980	0
216	20241120	164000	23806255	1980	1980	1980	1980	0
217	20241120	163900	23806255	1980	1980	1980	1980	0
218	20241120	163800	23806255	1980	1980	1980	1980	0
219	20241120	163700	23806255	1980	1980	1980	1980	0
220	20241120	163600	23806255	1980	1980	1980	1980	0
221	20241120	163500	23806255	1980	1980	1980	1980	0
222	20241120	163400	23806255	1980	1980	1980	1980	0
223	20241120	163300	23806255	1980	1980	1980	1980	0
224	20241120	163200	23806255	1980	1980	1980	1980	0
225	20241120	163100	23806255	1980	1980	1980	1980	0
226	20241120	163000	23806255	1980	1980	1980	1980	0
227	20241120	162900	23806255	1980	1980	1980	1980	0
228	20241120	162800	23806255	1980	1980	1980	1980	0
229	20241120	162700	23806255	1980	1980	1980	1980	0
230	20241120	162600	23806255	1980	1980	1980	1980	0
231	20241120	162500	23806255	1980	1980	1980	1980	0
232	20241120	162400	23806255	1980	1980	1980	1980	0
233	20241120	162300	23806255	1980	1980	1980	1980	0
234	20241120	162200	23806255	1980	1980	1980	1980	0
235	20241120	162100	23806255	1980	1980	1980	1980	0
236	20241120	162000	23806255	1980	1980	1980	1980	0
237	20241120	161900	23806255	1980	1980	1980	1980	0
238	20241120	161800	23806255	1980	1980	1980	1980	0
239	20241120	161700	23806255	1980	1980	1980	1980	0
240	20241120	161600	23806255	1980	1980	1980	1980	0
241	20241120	161500	23806255	1980	1980	1980	1980	0
242	20241120	161400	23806255	1980	1980	1980	1980	51
243	20241120	161300	23806255	1980	1980	1980	1980	0
244	20241120	161200	23806255	1980	1980	1980	1980	0
245	20241120	161100	23806255	1980	1980	1980	1980	0
246	20241120	161000	23806255	1980	1980	1980	1980	0
247	20241120	160900	23806255	1980	1980	1980	1980	0
248	20241120	160800	23806255	1980	1980	1980	1980	0
249	20241120	160700	23806255	1980	1980	1980	1980	0
250	20241120	160600	23806255	1980	1980	1980	1980	0
251	20241120	160500	23806255	1980	1980	1980	1980	0
252	20241120	160400	23806255	1980	1980	1980	1980	0
253	20241120	160300	23806255	1980	1980	1980	1980	0
254	20241120	160200	23806255	1980	1980	1980	1980	0
255	20241120	160100	23806255	1980	1980	1980	1980	0
256	20241120	160000	23806255	1980	1980	1980	1980	0
257	20241120	155900	23806255	1980	1980	1980	1980	0
258	20241120	155800	23806255	1980	1980	1980	1980	0
259	20241120	155700	23806255	1980	1980	1980	1980	0
260	20241120	155600	23806255	1980	1980	1980	1980	0
261	20241120	155500	23806255	1980	1980	1980	1980	0
262	20241120	155400	23806255	1980	1980	1980	1980	0
263	20241120	155300	23806255	1980	1980	1980	1980	0
264	20241120	155200	23806255	1980	1980	1980	1980	0
265	20241120	155100	23806255	1980	1980	1980	1980	0
266	20241120	155000	23806255	1980	1980	1980	1980	0
267	20241120	154900	23806255	1980	1980	1980	1980	0
268	20241120	154800	23806255	1980	1980	1980	1980	0
269	20241120	154700	23806255	1980	1980	1980	1980	0
270	20241120	154600	23806255	1980	1980	1980	1980	0
271	20241120	154500	23806255	1980	1980	1980	1980	0
272	20241120	154400	23806255	1980	1980	1980	1980	51
273	20241120	154300	23806255	1980	1980	1980	1980	0
274	20241120	154200	23806255	1980	1980	1980	1980	0
275	20241120	154100	23806255	1980	1980	1980	1980	0
276	20241120	154000	23806255	1980	1980	1980	1980	0
277	20241120	153900	23806255	1980	1980	1980	1980	0
278	20241120	153800	23806255	1980	1980	1980	1980	0
279	20241120	153700	23806255	1980	1980	1980	1980	0
280	20241120	153600	23806255	1980	1980	1980	1980	0
281	20241120	153500	23806255	1980	1980	1980	1980	0
282	20241120	153400	23806255	1980	1980	1980	1980	0
283	20241120	153300	23806255	1980	1980	1980	1980	0
284	20241120	153200	23806255	1980	1980	1980	1980	0
285	20241120	153100	23806255	1980	1980	1980	1980	0
286	20241120	153000	23806255	1980	1980	1980	1980	51
287	20241120	152900	23705275	1980	1980	1980	1980	0
288	20241120	152800	23705275	1980	1980	1980	1980	0
289	20241120	152700	23705275	1980	1980	1980	1980	0
290	20241120	152600	23705275	1980	1980	1980	1980	0
291	20241120	152500	23705275	1980	1980	1980	1980	0
292	20241120	152400	23705275	1980	1980	1980	1980	0
293	20241120	152300	23705275	1980	1980	1980	1980	0
294	20241120	152200	23705275	1980	1980	1980	1980	0
295	20241120	152100	23705275	1980	1980	1980	1980	0
296	20241120	152000	23705275	1980	1980	1980	1980	0
297	20241120	151900	23705275	1980	1974	1980	1974	5
298	20241120	151800	23695399	1980	1978	1980	1974	787
299	20241120	151700	22138795	1980	1980	1980	1980	1
300	20241120	151600	22136815	1978	1978	1978	1978	2478
301	20241120	151500	17235331	1980	1980	1980	1980	1
302	20241120	151400	17233351	1978	1978	1978	1978	543
303	20241120	151300	16159297	1978	1978	1978	1978	0
304	20241120	151200	16159297	1978	1978	1978	1978	0
305	20241120	151100	16159297	1978	1978	1978	1978	314
306	20241120	151000	15538205	1978	1978	1978	1978	1
307	20241120	150900	15536227	1975	1975	1975	1975	0
308	20241120	150800	15536227	1975	1975	1975	1975	200
309	20241120	150700	15141227	1975	1979	1979	1975	301
310	20241120	150600	14546183	1978	1978	1978	1978	0
311	20241120	150500	14546183	1978	1978	1978	1978	0
312	20241120	150400	14546183	1978	1978	1978	1978	0
313	20241120	150300	14546183	1978	1978	1978	1978	0
314	20241120	150200	14546183	1978	1978	1978	1978	0
315	20241120	150100	14546183	1978	1978	1978	1978	0
316	20241120	150000	14546183	1978	1978	1978	1978	0
317	20241120	145900	14546183	1978	1978	1978	1978	0
318	20241120	145800	14546183	1978	1978	1978	1978	0
319	20241120	145700	14546183	1978	1978	1978	1978	0
320	20241120	145600	14546183	1978	1978	1978	1978	0
321	20241120	145500	14546183	1978	1978	1978	1978	0
322	20241120	145400	14546183	1978	1978	1978	1978	0
323	20241120	145300	14546183	1978	1978	1978	1978	0
324	20241120	145200	14546183	1978	1978	1978	1978	0
325	20241120	145100	14546183	1978	1978	1978	1978	0
326	20241120	145000	14546183	1978	1978	1978	1978	0
327	20241120	144900	14546183	1978	1978	1978	1978	0
328	20241120	144800	14546183	1978	1978	1978	1978	0
329	20241120	144700	14546183	1978	1978	1978	1978	0
330	20241120	144600	14546183	1978	1978	1978	1978	0
331	20241120	144500	14546183	1978	1978	1978	1978	0
332	20241120	144400	14546183	1978	1978	1978	1978	0
333	20241120	144300	14546183	1978	1978	1978	1978	0
334	20241120	144200	14546183	1978	1978	1978	1978	0
335	20241120	144100	14546183	1978	1978	1978	1978	0
336	20241120	144000	14546183	1978	1978	1978	1978	0
337	20241120	143900	14546183	1978	1978	1978	1978	0
338	20241120	143800	14546183	1978	1978	1978	1978	0
339	20241120	143700	14546183	1978	1978	1978	1978	0
340	20241120	143600	14546183	1978	1978	1978	1978	0
341	20241120	143500	14546183	1978	1978	1978	1978	0
342	20241120	143400	14546183	1978	1978	1978	1978	0
343	20241120	143300	14546183	1978	1978	1978	1978	0
344	20241120	143200	14546183	1978	1978	1978	1978	0
345	20241120	143100	14546183	1978	1978	1978	1978	0
346	20241120	143000	14546183	1978	1978	1978	1978	157
347	20241120	142900	14235637	1981	1981	1981	1981	0
348	20241120	142800	14235637	1981	1981	1981	1981	0
349	20241120	142700	14235637	1981	1981	1981	1981	0
350	20241120	142600	14235637	1981	1981	1981	1981	0
351	20241120	142500	14235637	1981	1981	1981	1981	0
352	20241120	142400	14235637	1981	1981	1981	1981	0
353	20241120	142300	14235637	1981	1981	1981	1981	0
354	20241120	142200	14235637	1981	1980	1981	1980	260
355	20241120	142100	13720749	1978	1978	1978	1978	0
356	20241120	142000	13720749	1978	1980	1980	1978	1149
357	20241120	141900	11445978	1980	1980	1980	1980	0
358	20241120	141800	11445978	1980	1980	1980	1980	0
359	20241120	141700	11445978	1980	1980	1980	1980	0
360	20241120	141600	11445978	1980	1980	1980	1980	0
361	20241120	141500	11445978	1980	1980	1980	1980	2
362	20241120	141400	11442018	1980	1980	1980	1980	0
363	20241120	141300	11442018	1980	1980	1980	1980	0
364	20241120	141200	11442018	1980	1980	1980	1980	0
365	20241120	141100	11442018	1980	1980	1980	1980	10
366	20241120	141000	11422218	1980	1980	1980	1980	0
367	20241120	140900	11422218	1980	1980	1980	1980	0
368	20241120	140800	11422218	1980	1980	1980	1980	50
369	20241120	140700	11323218	1979	1979	1979	1979	0
370	20241120	140600	11323218	1979	1979	1979	1979	0
371	20241120	140500	11323218	1979	1979	1979	1979	0
372	20241120	140400	11323218	1979	1979	1979	1979	0
373	20241120	140300	11323218	1979	1979	1979	1979	0
374	20241120	140200	11323218	1979	1979	1979	1979	0
375	20241120	140100	11323218	1979	1979	1979	1979	0
376	20241120	140000	11323218	1979	1979	1979	1979	0
377	20241120	135900	11323218	1979	1979	1979	1979	0
378	20241120	135800	11323218	1979	1979	1979	1979	0
379	20241120	135700	11323218	1979	1979	1979	1979	10
380	20241120	135600	11303428	1979	1979	1979	1979	4
381	20241120	135500	11295512	1980	1980	1980	1980	0
382	20241120	135400	11295512	1980	1980	1980	1980	0
383	20241120	135300	11295512	1980	1980	1980	1980	0
384	20241120	135200	11295512	1980	1980	1980	1980	0
385	20241120	135100	11295512	1980	1980	1980	1980	0
386	20241120	135000	11295512	1980	1980	1980	1980	0
387	20241120	134900	11295512	1980	1980	1980	1980	3
388	20241120	134800	11289572	1990	1990	1990	1990	0
389	20241120	134700	11289572	1990	1990	1990	1990	0
390	20241120	134600	11289572	1990	1990	1990	1990	0
391	20241120	134500	11289572	1990	1990	1990	1990	0
392	20241120	134400	11289572	1990	1990	1990	1990	0
393	20241120	134300	11289572	1990	1990	1990	1990	0
394	20241120	134200	11289572	1990	1990	1990	1990	0
395	20241120	134100	11289572	1990	1989	1990	1989	30
396	20241120	134000	11229892	1980	1980	1980	1980	0
397	20241120	133900	11229892	1980	1980	1980	1980	0
398	20241120	133800	11229892	1980	1980	1980	1980	0
399	20241120	133700	11229892	1980	1980	1980	1980	0
400	20241120	133600	11229892	1980	1980	1980	1980	0
401	20241120	133500	11229892	1980	1980	1980	1980	0
402	20241120	133400	11229892	1980	1980	1980	1980	2
403	20241120	133300	11225932	1980	1980	1980	1980	0
404	20241120	133200	11225932	1980	1980	1980	1980	0
405	20241120	133100	11225932	1980	1980	1980	1980	0
406	20241120	133000	11225932	1980	1980	1980	1980	0
407	20241120	132900	11225932	1980	1980	1980	1980	0
408	20241120	132800	11225932	1980	1980	1980	1980	0
409	20241120	132700	11225932	1980	1980	1980	1980	0
410	20241120	132600	11225932	1980	1980	1980	1980	1
411	20241120	132500	11223952	1980	1980	1980	1980	0
412	20241120	132400	11223952	1980	1980	1980	1980	0
413	20241120	132300	11223952	1980	1980	1980	1980	0
414	20241120	132200	11223952	1980	1980	1980	1980	0
415	20241120	132100	11223952	1980	1980	1980	1980	0
416	20241120	132000	11223952	1980	1980	1980	1980	0
417	20241120	131900	11223952	1980	1980	1980	1980	8
418	20241120	131800	11208112	1980	1980	1980	1980	0
419	20241120	131700	11208112	1980	1980	1980	1980	0
420	20241120	131600	11208112	1980	1980	1980	1980	0
421	20241120	131500	11208112	1980	1980	1980	1980	0
422	20241120	131400	11208112	1980	1980	1980	1980	3
423	20241120	131300	11202172	1980	1980	1980	1980	0
424	20241120	131200	11202172	1980	1980	1980	1980	0
425	20241120	131100	11202172	1980	1980	1980	1980	0
426	20241120	131000	11202172	1980	1980	1980	1980	0
427	20241120	130900	11202172	1980	1980	1980	1980	0
428	20241120	130800	11202172	1980	1980	1980	1980	0
429	20241120	130700	11202172	1980	1980	1980	1980	0
430	20241120	130600	11202172	1980	1980	1980	1980	114
431	20241120	130500	10976452	1980	1980	1980	1980	0
432	20241120	130400	10976452	1980	1980	1980	1980	1
433	20241120	130300	10974472	1980	1980	1980	1980	0
434	20241120	130200	10974472	1980	1980	1980	1980	0
435	20241120	130100	10974472	1980	1980	1980	1980	0
436	20241120	130000	10974472	1980	1980	1980	1980	0
437	20241120	125900	10974472	1980	1980	1980	1980	7
438	20241120	125800	10960612	1978	1978	1978	1978	0
439	20241120	125700	10960612	1978	1978	1978	1978	0
440	20241120	125600	10960612	1978	1978	1978	1978	0
441	20241120	125500	10960612	1978	1978	1978	1978	0
442	20241120	125400	10960612	1978	1978	1978	1978	2
443	20241120	125300	10956656	1976	1976	1976	1976	0
444	20241120	125200	10956656	1976	1976	1976	1976	0
445	20241120	125100	10956656	1976	1976	1976	1976	0
446	20241120	125000	10956656	1976	1976	1976	1976	0
447	20241120	124900	10956656	1976	1976	1976	1976	0
448	20241120	124800	10956656	1976	1991	1997	1976	311
449	20241120	124700	10337030	1993	1993	1993	1993	0
450	20241120	124600	10337030	1993	1993	1993	1993	1
451	20241120	124500	10335037	1985	1986	1986	1985	365
452	20241120	124400	9610192	1986	1986	1986	1986	1
453	20241120	124300	9608206	1996	1996	1996	1996	0
454	20241120	124200	9608206	1996	1996	1996	1996	0
455	20241120	124100	9608206	1996	1996	1996	1996	0
456	20241120	124000	9608206	1996	1996	1996	1996	0
457	20241120	123900	9608206	1996	1996	1996	1996	0
458	20241120	123800	9608206	1996	1996	1996	1996	0
459	20241120	123700	9608206	1996	1996	1996	1996	2
460	20241120	123600	9604214	1997	1997	1997	1997	0
461	20241120	123500	9604214	1997	1997	1997	1997	0
462	20241120	123400	9604214	1997	1997	1997	1997	0
463	20241120	123300	9604214	1997	1997	1997	1997	0
464	20241120	123200	9604214	1997	1997	1997	1997	0
465	20241120	123100	9604214	1997	1997	1997	1997	0
466	20241120	123000	9604214	1997	1997	1997	1997	0
467	20241120	122900	9604214	1997	1997	1997	1997	0
468	20241120	122800	9604214	1997	1997	1997	1997	0
469	20241120	122700	9604214	1997	1997	1997	1997	0
470	20241120	122600	9604214	1997	1995	1997	1995	26
471	20241120	122500	9552294	1995	1995	1995	1995	4
472	20241120	122400	9544314	1984	1984	1984	1984	2
473	20241120	122300	9540346	1997	1997	1997	1997	0
474	20241120	122200	9540346	1997	1997	1997	1997	0
475	20241120	122100	9540346	1997	1997	1997	1997	0
476	20241120	122000	9540346	1997	1997	1997	1997	0
477	20241120	121900	9540346	1997	1997	1997	1997	0
478	20241120	121800	9540346	1997	1997	1997	1997	0
479	20241120	121700	9540346	1997	1997	1997	1997	0
480	20241120	121600	9540346	1997	1997	1997	1997	0
481	20241120	121500	9540346	1997	1997	1997	1997	0
482	20241120	121400	9540346	1997	1997	1997	1997	0
483	20241120	121300	9540346	1997	1997	1997	1997	0
484	20241120	121200	9540346	1997	1997	1997	1997	0
485	20241120	121100	9540346	1997	1997	1997	1997	10
486	20241120	121000	9520376	1997	1997	1997	1997	0
487	20241120	120900	9520376	1997	1997	1997	1997	0
488	20241120	120800	9520376	1997	1997	1997	1997	0
489	20241120	120700	9520376	1997	1995	1997	1995	10
490	20241120	120600	9500410	1980	1980	1980	1980	0
491	20241120	120500	9500410	1980	1980	1980	1980	0
492	20241120	120400	9500410	1980	1980	1980	1980	2
493	20241120	120300	9496450	1980	1980	1980	1980	0
494	20241120	120200	9496450	1980	1980	1980	1980	0
495	20241120	120100	9496450	1980	1980	1980	1980	0
496	20241120	120000	9496450	1980	1980	1980	1980	0
497	20241120	115900	9496450	1980	1980	1980	1980	57
498	20241120	115800	9383590	1976	1976	1976	1976	0
499	20241120	115700	9383590	1976	1976	1976	1976	0
500	20241120	115600	9383590	1976	1976	1976	1976	0
501	20241120	115500	9383590	1976	1996	1999	1976	463
502	20241120	115400	8459510	1999	1999	1999	1999	0
503	20241120	115300	8459510	1999	1999	1999	1999	0
504	20241120	115200	8459510	1999	1999	1999	1999	0
505	20241120	115100	8459510	1999	1999	1999	1999	0
506	20241120	115000	8459510	1999	1999	1999	1999	0
507	20241120	114900	8459510	1999	1999	1999	1999	0
508	20241120	114800	8459510	1999	1999	1999	1999	0
509	20241120	114700	8459510	1999	1999	1999	1999	0
510	20241120	114600	8459510	1999	1999	1999	1999	0
511	20241120	114500	8459510	1999	1999	1999	1999	0
512	20241120	114400	8459510	1999	1999	1999	1999	0
513	20241120	114300	8459510	1999	1999	1999	1999	0
514	20241120	114200	8459510	1999	1999	1999	1999	0
515	20241120	114100	8459510	1999	1998	1999	1998	10
516	20241120	114000	8439524	1999	1999	1999	1999	0
517	20241120	113900	8439524	1999	1999	1999	1999	0
518	20241120	113800	8439524	1999	1997	1999	1997	5
519	20241120	113700	8429533	1997	1997	1997	1997	100
520	20241120	113600	8229833	1972	1972	1972	1972	0
521	20241120	113500	8229833	1972	1972	1972	1972	0
522	20241120	113400	8229833	1972	1972	1972	1972	5
523	20241120	113300	8219973	1971	1979	1979	1971	241
524	20241120	113200	7744584	1998	1998	1998	1998	0
525	20241120	113100	7744584	1998	1998	1998	1998	5
526	20241120	113000	7734594	1998	1998	1998	1998	0
527	20241120	112900	7734594	1998	1998	1998	1998	8
528	20241120	112800	7718610	1998	1998	1998	1998	0
529	20241120	112700	7718610	1998	1998	1998	1998	0
530	20241120	112600	7718610	1998	1998	1998	1998	0
531	20241120	112500	7718610	1998	1998	1998	1981	271
532	20241120	112400	7177509	1998	1998	1998	1998	0
533	20241120	112300	7177509	1998	1998	1998	1998	0
534	20241120	112200	7177509	1998	1996	1998	1996	100
535	20241120	112100	6977788	1997	1997	1997	1997	0
536	20241120	112000	6977788	1997	1997	1997	1996	151
537	20241120	111900	6676359	1997	1995	1997	1995	149
538	20241120	111800	6378816	1979	1979	1979	1979	0
539	20241120	111700	6378816	1979	1996	1996	1979	136
540	20241120	111600	6109587	1997	1997	1997	1997	0
541	20241120	111500	6109587	1997	1997	1997	1997	0
542	20241120	111400	6109587	1997	1997	1997	1997	0
543	20241120	111300	6109587	1997	1997	1997	1997	0
544	20241120	111200	6109587	1997	1997	1997	1997	0
545	20241120	111100	6109587	1997	1997	1997	1997	0
546	20241120	111000	6109587	1997	1996	1997	1996	105
547	20241120	110900	5899907	1990	1990	1990	1990	0
548	20241120	110800	5899907	1990	1990	1990	1990	0
549	20241120	110700	5899907	1990	1990	1990	1990	0
550	20241120	110600	5899907	1990	1990	1990	1990	0
551	20241120	110500	5899907	1990	1990	1990	1990	0
552	20241120	110400	5899907	1990	1990	1990	1990	1000
553	20241120	110300	3909907	1989	1979	1989	1979	109
554	20241120	110200	3693156	1989	1989	1989	1989	0
555	20241120	110100	3693156	1989	1989	1989	1989	0
556	20241120	110000	3693156	1989	1989	1989	1989	0
557	20241120	105900	3693156	1989	1989	1989	1989	0
558	20241120	105800	3693156	1989	1989	1989	1989	0
559	20241120	105700	3693156	1989	1989	1989	1989	0
560	20241120	105600	3693156	1989	1989	1989	1989	0
561	20241120	105500	3693156	1989	1986	1989	1986	500
562	20241120	105400	2699344	1987	1987	1987	1987	0
563	20241120	105300	2699344	1987	1987	1987	1987	0
564	20241120	105200	2699344	1987	1987	1987	1987	0
565	20241120	105100	2699344	1987	1987	1987	1987	0
566	20241120	105000	2699344	1987	1987	1987	1987	0
567	20241120	104900	2699344	1987	1987	1987	1987	0
568	20241120	104800	2699344	1987	1987	1987	1987	0
569	20241120	104700	2699344	1987	1987	1987	1987	0
570	20241120	104600	2699344	1987	1987	1987	1987	0
571	20241120	104500	2699344	1987	1987	1987	1987	0
572	20241120	104400	2699344	1987	1987	1987	1987	0
573	20241120	104300	2699344	1987	1987	1987	1987	0
574	20241120	104200	2699344	1987	1987	1987	1987	0
575	20241120	104100	2699344	1987	1987	1987	1987	0
576	20241120	104000	2699344	1987	1987	1987	1987	0
577	20241120	103900	2699344	1987	1987	1987	1987	44
578	20241120	103800	2611916	1982	1982	1982	1982	1
579	20241120	103700	2609934	1987	1987	1987	1987	0
580	20241120	103600	2609934	1987	1987	1987	1987	0
581	20241120	103500	2609934	1987	1987	1987	1987	0
582	20241120	103400	2609934	1987	1987	1987	1987	0
583	20241120	103300	2609934	1987	1987	1987	1987	0
584	20241120	103200	2609934	1987	1987	1987	1987	0
585	20241120	103100	2609934	1987	1987	1987	1987	0
586	20241120	103000	2609934	1987	1987	1987	1987	0
587	20241120	102900	2609934	1987	1987	1987	1987	0
588	20241120	102800	2609934	1987	1987	1987	1987	0
589	20241120	102700	2609934	1987	1987	1987	1987	0
590	20241120	102600	2609934	1987	1987	1987	1987	0
591	20241120	102500	2609934	1987	1987	1987	1987	0
592	20241120	102400	2609934	1987	1987	1987	1987	0
593	20241120	102300	2609934	1987	1987	1987	1987	0
594	20241120	102200	2609934	1987	1987	1987	1987	0
595	20241120	102100	2609934	1987	1987	1987	1987	0
596	20241120	102000	2609934	1987	1987	1987	1987	0
597	20241120	101900	2609934	1987	1987	1987	1987	0
598	20241120	101800	2609934	1987	1987	1987	1987	10
599	20241120	101700	2590064	1985	1985	1985	1985	0
600	20241120	101600	2590064	1985	1987	1987	1985	56
601	20241120	101500	2478804	1987	1985	1987	1985	43
602	20241120	101400	2393429	1985	1980	1985	1980	5
603	20241120	101300	2383509	1985	1985	1985	1985	0
604	20241120	101200	2383509	1985	1985	1985	1985	0
605	20241120	101100	2383509	1985	1985	1985	1985	0
606	20241120	101000	2383509	1985	1985	1985	1985	0
607	20241120	100900	2383509	1985	1985	1985	1985	0
608	20241120	100800	2383509	1985	1985	1985	1985	0
609	20241120	100700	2383509	1985	1985	1985	1985	0
610	20241120	100600	2383509	1985	1985	1985	1985	0
611	20241120	100500	2383509	1985	1985	1985	1985	0
612	20241120	100400	2383509	1985	1985	1985	1985	0
613	20241120	100300	2383509	1985	1985	1985	1985	1
614	20241120	100200	2381524	1980	1980	1980	1980	1
615	20241120	100100	2379544	1975	1975	1975	1975	0
616	20241120	100000	2379544	1975	1975	1975	1975	0
617	20241120	095900	2379544	1975	1975	1975	1975	0
618	20241120	095800	2379544	1975	1975	1975	1975	5
619	20241120	095700	2369669	1984	1984	1984	1984	0
620	20241120	095600	2369669	1984	1984	1984	1984	0
621	20241120	095500	2369669	1984	1984	1984	1984	0
622	20241120	095400	2369669	1984	1984	1984	1984	0
623	20241120	095300	2369669	1984	1984	1984	1984	0
624	20241120	095200	2369669	1984	1984	1984	1984	0
625	20241120	095100	2369669	1984	1984	1984	1984	0
626	20241120	095000	2369669	1984	1984	1984	1984	1
627	20241120	094900	2367685	1984	1984	1984	1984	0
628	20241120	094800	2367685	1984	1984	1984	1984	0
629	20241120	094700	2367685	1984	1984	1984	1984	0
630	20241120	094600	2367685	1984	1984	1984	1984	0
631	20241120	094500	2367685	1984	1984	1984	1984	6
632	20241120	094400	2355781	1970	1970	1970	1970	0
633	20241120	094300	2355781	1970	1970	1970	1970	0
634	20241120	094200	2355781	1970	1970	1970	1970	0
635	20241120	094100	2355781	1970	1970	1970	1970	147
636	20241120	094000	2066191	1985	1985	1985	1985	0
637	20241120	093900	2066191	1985	1985	1985	1985	0
638	20241120	093800	2066191	1985	1985	1985	1985	0
639	20241120	093700	2066191	1985	1985	1985	1985	0
640	20241120	093600	2066191	1985	1985	1985	1985	0
641	20241120	093500	2066191	1985	1985	1985	1985	0
642	20241120	093400	2066191	1985	1985	1985	1985	0
643	20241120	093300	2066191	1985	1985	1985	1985	0
644	20241120	093200	2066191	1985	1985	1985	1985	0
645	20241120	093100	2066191	1985	1985	1985	1985	0
646	20241120	093000	2066191	1985	1985	1985	1985	0
647	20241120	092900	2066191	1985	1985	1985	1985	0
648	20241120	092800	2066191	1985	1985	1985	1985	0
649	20241120	092700	2066191	1985	1985	1985	1985	0
650	20241120	092600	2066191	1985	1985	1985	1985	0
651	20241120	092500	2066191	1985	1985	1985	1985	0
652	20241120	092400	2066191	1985	1985	1985	1985	0
653	20241120	092300	2066191	1985	1985	1985	1985	0
654	20241120	092200	2066191	1985	1985	1985	1985	0
655	20241120	092100	2066191	1985	1985	1985	1985	0
656	20241120	092000	2066191	1985	1985	1985	1985	0
657	20241120	091900	2066191	1985	1985	1985	1985	0
658	20241120	091800	2066191	1985	1985	1985	1985	89
659	20241120	091700	1889526	1985	1989	1990	1985	552
660	20241120	091600	793111	1990	1990	1990	1990	0
661	20241120	091500	793111	1990	1990	1990	1990	0
662	20241120	091400	793111	1990	1990	1990	1990	0
663	20241120	091300	793111	1990	1979	1990	1979	2
664	20241120	091200	789142	1977	1977	1977	1977	0
665	20241120	091100	789142	1977	1977	1977	1977	0
666	20241120	091000	789142	1977	1977	1977	1977	0
667	20241120	090900	789142	1977	1977	1977	1977	0
668	20241120	090800	789142	1977	1977	1977	1977	0
669	20241120	090700	789142	1977	1977	1977	1977	0
670	20241120	090600	789142	1977	1977	1977	1977	0
671	20241120	090500	789142	1977	1977	1977	1977	80
672	20241120	090400	630982	1978	1978	1978	1978	0
673	20241120	090300	630982	1978	1978	1978	1978	0
674	20241120	090200	630982	1978	1978	1978	1978	0
675	20241120	090100	630982	1978	1978	1978	1978	0
676	20241120	090000	630982	1978	1978	1978	1978	319