KissMeData/026910/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	191000	22459286	1960	1960	1960	1960	257
3	20241121	190900	22459286	1960	1960	1960	1960	0
4	20241121	190800	22459286	1960	1960	1960	1960	0
5	20241121	190700	22459286	1960	1960	1960	1960	0
6	20241121	190600	22459286	1960	1960	1960	1960	0
7	20241121	190500	22459286	1960	1960	1960	1960	0
8	20241121	190400	22459286	1960	1960	1960	1960	0
9	20241121	190300	22459286	1960	1960	1960	1960	0
10	20241121	190200	22459286	1960	1960	1960	1960	0
11	20241121	190100	22459286	1960	1960	1960	1960	0
12	20241121	190000	22459286	1960	1960	1960	1960	0
13	20241121	185900	22459286	1960	1960	1960	1960	0
14	20241121	185800	22459286	1960	1960	1960	1960	0
15	20241121	185700	22459286	1960	1960	1960	1960	0
16	20241121	185600	22459286	1960	1960	1960	1960	0
17	20241121	185500	22459286	1960	1960	1960	1960	0
18	20241121	185400	22459286	1960	1960	1960	1960	0
19	20241121	185300	22459286	1960	1960	1960	1960	0
20	20241121	185200	22459286	1960	1960	1960	1960	0
21	20241121	185100	22459286	1960	1960	1960	1960	0
22	20241121	185000	22459286	1960	1960	1960	1960	0
23	20241121	184900	22459286	1960	1960	1960	1960	0
24	20241121	184800	22459286	1960	1960	1960	1960	0
25	20241121	184700	22459286	1960	1960	1960	1960	0
26	20241121	184600	22459286	1960	1960	1960	1960	0
27	20241121	184500	22459286	1960	1960	1960	1960	0
28	20241121	184400	22459286	1960	1960	1960	1960	0
29	20241121	184300	22459286	1960	1960	1960	1960	0
30	20241121	184200	22459286	1960	1960	1960	1960	0
31	20241121	184100	22459286	1960	1960	1960	1960	0
32	20241121	184000	22459286	1960	1960	1960	1960	257
33	20241121	183900	22459286	1960	1960	1960	1960	0
34	20241121	183800	22459286	1960	1960	1960	1960	0
35	20241121	183700	22459286	1960	1960	1960	1960	0
36	20241121	183600	22459286	1960	1960	1960	1960	0
37	20241121	183500	22459286	1960	1960	1960	1960	0
38	20241121	183400	22459286	1960	1960	1960	1960	0
39	20241121	183300	22459286	1960	1960	1960	1960	0
40	20241121	183200	22459286	1960	1960	1960	1960	0
41	20241121	183100	22459286	1960	1960	1960	1960	0
42	20241121	183000	22459286	1960	1960	1960	1960	0
43	20241121	182900	22459286	1960	1960	1960	1960	0
44	20241121	182800	22459286	1960	1960	1960	1960	0
45	20241121	182700	22459286	1960	1960	1960	1960	0
46	20241121	182600	22459286	1960	1960	1960	1960	0
47	20241121	182500	22459286	1960	1960	1960	1960	0
48	20241121	182400	22459286	1960	1960	1960	1960	0
49	20241121	182300	22459286	1960	1960	1960	1960	0
50	20241121	182200	22459286	1960	1960	1960	1960	0
51	20241121	182100	22459286	1960	1960	1960	1960	0
52	20241121	182000	22459286	1960	1960	1960	1960	0
53	20241121	181900	22459286	1960	1960	1960	1960	0
54	20241121	181800	22459286	1960	1960	1960	1960	0
55	20241121	181700	22459286	1960	1960	1960	1960	0
56	20241121	181600	22459286	1960	1960	1960	1960	0
57	20241121	181500	22459286	1960	1960	1960	1960	0
58	20241121	181400	22459286	1960	1960	1960	1960	0
59	20241121	181300	22459286	1960	1960	1960	1960	0
60	20241121	181200	22459286	1960	1960	1960	1960	0
61	20241121	181100	22459286	1960	1960	1960	1960	0
62	20241121	181000	22459286	1960	1960	1960	1960	257
63	20241121	180900	22459286	1960	1960	1960	1960	0
64	20241121	180800	22459286	1960	1960	1960	1960	0
65	20241121	180700	22459286	1960	1960	1960	1960	0
66	20241121	180600	22459286	1960	1960	1960	1960	0
67	20241121	180500	22459286	1960	1960	1960	1960	0
68	20241121	180400	22459286	1960	1960	1960	1960	0
69	20241121	180300	22459286	1960	1960	1960	1960	0
70	20241121	180200	22459286	1960	1960	1960	1960	0
71	20241121	180100	22459286	1960	1960	1960	1960	0
72	20241121	180000	22459286	1960	1960	1960	1960	0
73	20241121	175900	22459286	1960	1960	1960	1960	0
74	20241121	175800	22459286	1960	1960	1960	1960	0
75	20241121	175700	22459286	1960	1960	1960	1960	0
76	20241121	175600	22459286	1960	1960	1960	1960	0
77	20241121	175500	22459286	1960	1960	1960	1960	0
78	20241121	175400	22459286	1960	1960	1960	1960	0
79	20241121	175300	22459286	1960	1960	1960	1960	0
80	20241121	175200	22459286	1960	1960	1960	1960	0
81	20241121	175100	22459286	1960	1960	1960	1960	0
82	20241121	175000	22459286	1960	1960	1960	1960	0
83	20241121	174900	22459286	1960	1960	1960	1960	0
84	20241121	174800	22459286	1960	1960	1960	1960	0
85	20241121	174700	22459286	1960	1960	1960	1960	0
86	20241121	174600	22459286	1960	1960	1960	1960	0
87	20241121	174500	22459286	1960	1960	1960	1960	0
88	20241121	174400	22459286	1960	1960	1960	1960	0
89	20241121	174300	22459286	1960	1960	1960	1960	0
90	20241121	174200	22459286	1960	1960	1960	1960	0
91	20241121	174100	22459286	1960	1960	1960	1960	0
92	20241121	174000	22459286	1960	1960	1960	1960	257
93	20241121	173900	22459286	1960	1960	1960	1960	0
94	20241121	173800	22459286	1960	1960	1960	1960	0
95	20241121	173700	22459286	1960	1960	1960	1960	0
96	20241121	173600	22459286	1960	1960	1960	1960	0
97	20241121	173500	22459286	1960	1960	1960	1960	0
98	20241121	173400	22459286	1960	1960	1960	1960	0
99	20241121	173300	22459286	1960	1960	1960	1960	0
100	20241121	173200	22459286	1960	1960	1960	1960	0
101	20241121	173100	22459286	1960	1960	1960	1960	0
102	20241121	173000	22459286	1960	1960	1960	1960	0
103	20241121	172900	22459286	1960	1960	1960	1960	0
104	20241121	172800	22459286	1960	1960	1960	1960	0
105	20241121	172700	22459286	1960	1960	1960	1960	0
106	20241121	172600	22459286	1960	1960	1960	1960	0
107	20241121	172500	22459286	1960	1960	1960	1960	0
108	20241121	172400	22459286	1960	1960	1960	1960	0
109	20241121	172300	22459286	1960	1960	1960	1960	0
110	20241121	172200	22459286	1960	1960	1960	1960	0
111	20241121	172100	22459286	1960	1960	1960	1960	0
112	20241121	172000	22459286	1960	1960	1960	1960	0
113	20241121	171900	22459286	1960	1960	1960	1960	0
114	20241121	171800	22459286	1960	1960	1960	1960	0
115	20241121	171700	22459286	1960	1960	1960	1960	0
116	20241121	171600	22459286	1960	1960	1960	1960	0
117	20241121	171500	22459286	1960	1960	1960	1960	0
118	20241121	171400	22459286	1960	1960	1960	1960	0
119	20241121	171300	22459286	1960	1960	1960	1960	0
120	20241121	171200	22459286	1960	1960	1960	1960	0
121	20241121	171100	22459286	1960	1960	1960	1960	0
122	20241121	171000	22459286	1960	1960	1960	1960	257
123	20241121	170900	22459286	1960	1960	1960	1960	0
124	20241121	170800	22459286	1960	1960	1960	1960	0
125	20241121	170700	22459286	1960	1960	1960	1960	0
126	20241121	170600	22459286	1960	1960	1960	1960	0
127	20241121	170500	22459286	1960	1960	1960	1960	0
128	20241121	170400	22459286	1960	1960	1960	1960	0
129	20241121	170300	22459286	1960	1960	1960	1960	0
130	20241121	170200	22459286	1960	1960	1960	1960	0
131	20241121	170100	22459286	1960	1960	1960	1960	0
132	20241121	170000	22459286	1960	1960	1960	1960	0
133	20241121	165900	22459286	1960	1960	1960	1960	0
134	20241121	165800	22459286	1960	1960	1960	1960	0
135	20241121	165700	22459286	1960	1960	1960	1960	0
136	20241121	165600	22459286	1960	1960	1960	1960	0
137	20241121	165500	22459286	1960	1960	1960	1960	0
138	20241121	165400	22459286	1960	1960	1960	1960	0
139	20241121	165300	22459286	1960	1960	1960	1960	0
140	20241121	165200	22459286	1960	1960	1960	1960	0
141	20241121	165100	22459286	1960	1960	1960	1960	0
142	20241121	165000	22459286	1960	1960	1960	1960	0
143	20241121	164900	22459286	1960	1960	1960	1960	0
144	20241121	164800	22459286	1960	1960	1960	1960	0
145	20241121	164700	22459286	1960	1960	1960	1960	0
146	20241121	164600	22459286	1960	1960	1960	1960	0
147	20241121	164500	22459286	1960	1960	1960	1960	0
148	20241121	164400	22459286	1960	1960	1960	1960	0
149	20241121	164300	22459286	1960	1960	1960	1960	0
150	20241121	164200	22459286	1960	1960	1960	1960	0
151	20241121	164100	22459286	1960	1960	1960	1960	0
152	20241121	164000	22459286	1960	1960	1960	1960	257
153	20241121	163900	22459286	1960	1960	1960	1960	0
154	20241121	163800	22459286	1960	1960	1960	1960	0
155	20241121	163700	22459286	1960	1960	1960	1960	0
156	20241121	163600	22459286	1960	1960	1960	1960	0
157	20241121	163500	22459286	1960	1960	1960	1960	0
158	20241121	163400	22459286	1960	1960	1960	1960	0
159	20241121	163300	22459286	1960	1960	1960	1960	0
160	20241121	163200	22459286	1960	1960	1960	1960	0
161	20241121	163100	22459286	1960	1960	1960	1960	0
162	20241121	163000	22459286	1960	1960	1960	1960	0
163	20241121	162900	22459286	1960	1960	1960	1960	0
164	20241121	162800	22459286	1960	1960	1960	1960	0
165	20241121	162700	22459286	1960	1960	1960	1960	0
166	20241121	162600	22459286	1960	1960	1960	1960	0
167	20241121	162500	22459286	1960	1960	1960	1960	0
168	20241121	162400	22459286	1960	1960	1960	1960	0
169	20241121	162300	22459286	1960	1960	1960	1960	0
170	20241121	162200	22459286	1960	1960	1960	1960	0
171	20241121	162100	22459286	1960	1960	1960	1960	0
172	20241121	162000	22459286	1960	1960	1960	1960	0
173	20241121	161900	22459286	1960	1960	1960	1960	0
174	20241121	161800	22459286	1960	1960	1960	1960	0
175	20241121	161700	22459286	1960	1960	1960	1960	0
176	20241121	161600	22459286	1960	1960	1960	1960	0
177	20241121	161500	22459286	1960	1960	1960	1960	0
178	20241121	161400	22459286	1960	1960	1960	1960	0
179	20241121	161300	22459286	1960	1960	1960	1960	0
180	20241121	161200	22459286	1960	1960	1960	1960	0
181	20241121	161100	22459286	1960	1960	1960	1960	0
182	20241121	161000	22459286	1960	1960	1960	1960	257
183	20241121	160900	22459286	1960	1960	1960	1960	0
184	20241121	160800	22459286	1960	1960	1960	1960	0
185	20241121	160700	22459286	1960	1960	1960	1960	0
186	20241121	160600	22459286	1960	1960	1960	1960	0
187	20241121	160500	22459286	1960	1960	1960	1960	0
188	20241121	160400	22459286	1960	1960	1960	1960	0
189	20241121	160300	22459286	1960	1960	1960	1960	0
190	20241121	160200	22459286	1960	1960	1960	1960	0
191	20241121	160100	22459286	1960	1960	1960	1960	0
192	20241121	160000	22459286	1960	1960	1960	1960	0
193	20241121	155900	22459286	1960	1960	1960	1960	0
194	20241121	155800	22459286	1960	1960	1960	1960	0
195	20241121	155700	22459286	1960	1960	1960	1960	0
196	20241121	155600	22459286	1960	1960	1960	1960	0
197	20241121	155500	22459286	1960	1960	1960	1960	0
198	20241121	155400	22459286	1960	1960	1960	1960	0
199	20241121	155300	22459286	1960	1960	1960	1960	0
200	20241121	155200	22459286	1960	1960	1960	1960	0
201	20241121	155100	22459286	1960	1960	1960	1960	0
202	20241121	155000	22459286	1960	1960	1960	1960	0
203	20241121	154900	22459286	1960	1960	1960	1960	0
204	20241121	154800	22459286	1960	1960	1960	1960	0
205	20241121	154700	22459286	1960	1960	1960	1960	0
206	20241121	154600	22459286	1960	1960	1960	1960	0
207	20241121	154500	22459286	1960	1960	1960	1960	0
208	20241121	154400	22459286	1960	1960	1960	1960	0
209	20241121	154300	22459286	1960	1960	1960	1960	0
210	20241121	154200	22459286	1960	1960	1960	1960	0
211	20241121	154100	22459286	1960	1960	1960	1960	0
212	20241121	154000	22459286	1960	1960	1960	1960	257
213	20241121	153900	22459286	1960	1960	1960	1960	0
214	20241121	153800	22459286	1960	1960	1960	1960	0
215	20241121	153700	22459286	1960	1960	1960	1960	0
216	20241121	153600	22459286	1960	1960	1960	1960	0
217	20241121	153500	22459286	1960	1960	1960	1960	0
218	20241121	153400	22459286	1960	1960	1960	1960	0
219	20241121	153300	22459286	1960	1960	1960	1960	0
220	20241121	153200	22459286	1960	1960	1960	1960	0
221	20241121	153100	22459286	1960	1960	1960	1960	0
222	20241121	153000	22459286	1960	1960	1960	1960	257
223	20241121	152900	21955566	1979	1979	1979	1979	0
224	20241121	152800	21955566	1979	1979	1979	1979	0
225	20241121	152700	21955566	1979	1979	1979	1979	0
226	20241121	152600	21955566	1979	1979	1979	1979	0
227	20241121	152500	21955566	1979	1979	1979	1979	0
228	20241121	152400	21955566	1979	1979	1979	1979	0
229	20241121	152300	21955566	1979	1979	1979	1979	0
230	20241121	152200	21955566	1979	1979	1979	1979	0
231	20241121	152100	21955566	1979	1979	1979	1979	0
232	20241121	152000	21955566	1979	1979	1979	1979	0
233	20241121	151900	21955566	1979	1979	1979	1979	0
234	20241121	151800	21955566	1979	1975	1979	1975	4
235	20241121	151700	21947659	1974	1974	1974	1974	0
236	20241121	151600	21947659	1974	1974	1974	1974	0
237	20241121	151500	21947659	1974	1974	1974	1974	0
238	20241121	151400	21947659	1974	1974	1974	1974	0
239	20241121	151300	21947659	1974	1961	1974	1961	38
240	20241121	151200	21872858	1960	1959	1960	1959	94
241	20241121	151100	21688619	1958	1958	1958	1958	0
242	20241121	151000	21688619	1958	1958	1958	1958	0
243	20241121	150900	21688619	1958	1959	1967	1958	12
244	20241121	150800	21665069	1958	1958	1958	1958	0
245	20241121	150700	21665069	1958	1958	1958	1958	0
246	20241121	150600	21665069	1958	1958	1958	1958	0
247	20241121	150500	21665069	1958	1958	1958	1958	22
248	20241121	150400	21621993	1966	1966	1966	1966	0
249	20241121	150300	21621993	1966	1966	1966	1966	0
250	20241121	150200	21621993	1966	1966	1966	1966	0
251	20241121	150100	21621993	1966	1966	1966	1966	0
252	20241121	150000	21621993	1966	1964	1966	1964	3
253	20241121	145900	21616098	1956	1956	1956	1956	0
254	20241121	145800	21616098	1956	1956	1956	1956	0
255	20241121	145700	21616098	1956	1956	1956	1956	0
256	20241121	145600	21616098	1956	1956	1956	1956	0
257	20241121	145500	21616098	1956	1956	1956	1956	0
258	20241121	145400	21616098	1956	1956	1956	1956	0
259	20241121	145300	21616098	1956	1956	1956	1956	0
260	20241121	145200	21616098	1956	1956	1956	1956	0
261	20241121	145100	21616098	1956	1956	1956	1956	0
262	20241121	145000	21616098	1956	1956	1956	1956	0
263	20241121	144900	21616098	1956	1956	1956	1956	0
264	20241121	144800	21616098	1956	1956	1956	1956	0
265	20241121	144700	21616098	1956	1956	1956	1956	0
266	20241121	144600	21616098	1956	1956	1956	1956	0
267	20241121	144500	21616098	1956	1956	1956	1956	0
268	20241121	144400	21616098	1956	1956	1956	1956	0
269	20241121	144300	21616098	1956	1956	1956	1956	0
270	20241121	144200	21616098	1956	1956	1956	1956	0
271	20241121	144100	21616098	1956	1956	1956	1956	0
272	20241121	144000	21616098	1956	1956	1956	1956	0
273	20241121	143900	21616098	1956	1956	1956	1956	0
274	20241121	143800	21616098	1956	1956	1956	1956	0
275	20241121	143700	21616098	1956	1967	1967	1956	34
276	20241121	143600	21549253	1967	1967	1967	1967	0
277	20241121	143500	21549253	1967	1967	1967	1967	1
278	20241121	143400	21547286	1970	1970	1970	1970	0
279	20241121	143300	21547286	1970	1970	1970	1970	0
280	20241121	143200	21547286	1970	1970	1970	1970	0
281	20241121	143100	21547286	1970	1970	1970	1970	0
282	20241121	143000	21547286	1970	1970	1970	1970	0
283	20241121	142900	21547286	1970	1970	1970	1970	0
284	20241121	142800	21547286	1970	1970	1970	1970	0
285	20241121	142700	21547286	1970	1970	1970	1970	0
286	20241121	142600	21547286	1970	1970	1970	1970	0
287	20241121	142500	21547286	1970	1970	1970	1970	0
288	20241121	142400	21547286	1970	1970	1970	1970	0
289	20241121	142300	21547286	1970	1970	1970	1970	0
290	20241121	142200	21547286	1970	1970	1970	1970	0
291	20241121	142100	21547286	1970	1970	1970	1970	0
292	20241121	142000	21547286	1970	1970	1970	1970	0
293	20241121	141900	21547286	1970	1970	1970	1970	0
294	20241121	141800	21547286	1970	1970	1970	1970	0
295	20241121	141700	21547286	1970	1970	1970	1970	0
296	20241121	141600	21547286	1970	1970	1970	1970	0
297	20241121	141500	21547286	1970	1970	1970	1970	0
298	20241121	141400	21547286	1970	1970	1970	1970	0
299	20241121	141300	21547286	1970	1970	1970	1970	0
300	20241121	141200	21547286	1970	1970	1970	1970	0
301	20241121	141100	21547286	1970	1970	1970	1970	0
302	20241121	141000	21547286	1970	1970	1970	1970	0
303	20241121	140900	21547286	1970	1970	1970	1970	0
304	20241121	140800	21547286	1970	1970	1970	1970	0
305	20241121	140700	21547286	1970	1970	1970	1970	0
306	20241121	140600	21547286	1970	1970	1970	1970	0
307	20241121	140500	21547286	1970	1970	1970	1970	0
308	20241121	140400	21547286	1970	1970	1970	1970	0
309	20241121	140300	21547286	1970	1970	1970	1970	0
310	20241121	140200	21547286	1970	1970	1970	1970	0
311	20241121	140100	21547286	1970	1970	1970	1970	0
312	20241121	140000	21547286	1970	1970	1970	1970	0
313	20241121	135900	21547286	1970	1970	1970	1970	0
314	20241121	135800	21547286	1970	1970	1970	1970	0
315	20241121	135700	21547286	1970	1970	1970	1970	0
316	20241121	135600	21547286	1970	1970	1970	1970	0
317	20241121	135500	21547286	1970	1970	1970	1970	0
318	20241121	135400	21547286	1970	1970	1970	1970	0
319	20241121	135300	21547286	1970	1970	1970	1970	0
320	20241121	135200	21547286	1970	1970	1970	1970	0
321	20241121	135100	21547286	1970	1970	1970	1970	0
322	20241121	135000	21547286	1970	1970	1970	1970	0
323	20241121	134900	21547286	1970	1970	1970	1970	0
324	20241121	134800	21547286	1970	1970	1970	1970	0
325	20241121	134700	21547286	1970	1970	1970	1970	0
326	20241121	134600	21547286	1970	1970	1970	1970	0
327	20241121	134500	21547286	1970	1970	1970	1970	0
328	20241121	134400	21547286	1970	1970	1970	1970	0
329	20241121	134300	21547286	1970	1970	1970	1970	0
330	20241121	134200	21547286	1970	1970	1970	1970	0
331	20241121	134100	21547286	1970	1970	1970	1970	0
332	20241121	134000	21547286	1970	1970	1970	1970	0
333	20241121	133900	21547286	1970	1970	1970	1970	1
334	20241121	133800	21545316	1970	1970	1970	1970	0
335	20241121	133700	21545316	1970	1970	1970	1970	0
336	20241121	133600	21545316	1970	1970	1970	1970	5
337	20241121	133500	21535466	1970	1970	1970	1970	0
338	20241121	133400	21535466	1970	1970	1970	1970	0
339	20241121	133300	21535466	1970	1970	1970	1970	0
340	20241121	133200	21535466	1970	1970	1970	1970	0
341	20241121	133100	21535466	1970	1970	1970	1970	0
342	20241121	133000	21535466	1970	1970	1970	1970	0
343	20241121	132900	21535466	1970	1970	1970	1970	0
344	20241121	132800	21535466	1970	1970	1970	1970	0
345	20241121	132700	21535466	1970	1970	1970	1970	0
346	20241121	132600	21535466	1970	1970	1970	1970	0
347	20241121	132500	21535466	1970	1970	1970	1970	0
348	20241121	132400	21535466	1970	1970	1970	1970	0
349	20241121	132300	21535466	1970	1970	1970	1970	0
350	20241121	132200	21535466	1970	1970	1970	1970	0
351	20241121	132100	21535466	1970	1970	1970	1970	0
352	20241121	132000	21535466	1970	1970	1970	1970	0
353	20241121	131900	21535466	1970	1970	1970	1970	0
354	20241121	131800	21535466	1970	1970	1970	1970	0
355	20241121	131700	21535466	1970	1970	1970	1970	2
356	20241121	131600	21531526	1950	1950	1950	1950	0
357	20241121	131500	21531526	1950	1950	1950	1950	0
358	20241121	131400	21531526	1950	1950	1950	1950	0
359	20241121	131300	21531526	1950	1950	1950	1950	0
360	20241121	131200	21531526	1950	1950	1950	1950	0
361	20241121	131100	21531526	1950	1950	1950	1950	0
362	20241121	131000	21531526	1950	1950	1950	1950	0
363	20241121	130900	21531526	1950	1950	1950	1950	0
364	20241121	130800	21531526	1950	1950	1950	1950	0
365	20241121	130700	21531526	1950	1950	1950	1950	0
366	20241121	130600	21531526	1950	1950	1950	1950	0
367	20241121	130500	21531526	1950	1950	1950	1950	0
368	20241121	130400	21531526	1950	1950	1950	1950	0
369	20241121	130300	21531526	1950	1950	1950	1950	0
370	20241121	130200	21531526	1950	1950	1950	1950	0
371	20241121	130100	21531526	1950	1950	1950	1950	0
372	20241121	130000	21531526	1950	1950	1950	1950	0
373	20241121	125900	21531526	1950	1950	1950	1950	0
374	20241121	125800	21531526	1950	1950	1950	1950	0
375	20241121	125700	21531526	1950	1950	1950	1950	0
376	20241121	125600	21531526	1950	1950	1950	1950	0
377	20241121	125500	21531526	1950	1950	1950	1950	0
378	20241121	125400	21531526	1950	1950	1950	1950	0
379	20241121	125300	21531526	1950	1950	1950	1950	0
380	20241121	125200	21531526	1950	1950	1950	1950	0
381	20241121	125100	21531526	1950	1950	1950	1950	0
382	20241121	125000	21531526	1950	1950	1950	1950	0
383	20241121	124900	21531526	1950	1950	1950	1950	0
384	20241121	124800	21531526	1950	1950	1950	1950	0
385	20241121	124700	21531526	1950	1950	1950	1950	0
386	20241121	124600	21531526	1950	1950	1950	1950	0
387	20241121	124500	21531526	1950	1950	1950	1950	0
388	20241121	124400	21531526	1950	1950	1950	1950	0
389	20241121	124300	21531526	1950	1950	1950	1950	0
390	20241121	124200	21531526	1950	1950	1950	1950	0
391	20241121	124100	21531526	1950	1950	1950	1950	0
392	20241121	124000	21531526	1950	1960	1960	1950	2920
393	20241121	123900	15834377	1972	1972	1972	1972	0
394	20241121	123800	15834377	1972	1972	1972	1972	0
395	20241121	123700	15834377	1972	1972	1972	1972	0
396	20241121	123600	15834377	1972	1972	1972	1972	0
397	20241121	123500	15834377	1972	1972	1972	1972	0
398	20241121	123400	15834377	1972	1972	1972	1972	0
399	20241121	123300	15834377	1972	1972	1972	1972	0
400	20241121	123200	15834377	1972	1972	1972	1972	0
401	20241121	123100	15834377	1972	1972	1972	1972	0
402	20241121	123000	15834377	1972	1972	1972	1972	0
403	20241121	122900	15834377	1972	1972	1972	1972	0
404	20241121	122800	15834377	1972	1972	1972	1972	0
405	20241121	122700	15834377	1972	1972	1972	1972	0
406	20241121	122600	15834377	1972	1972	1972	1972	0
407	20241121	122500	15834377	1972	1972	1972	1972	0
408	20241121	122400	15834377	1972	1972	1972	1972	0
409	20241121	122300	15834377	1972	1972	1972	1972	0
410	20241121	122200	15834377	1972	1972	1972	1972	0
411	20241121	122100	15834377	1972	1972	1972	1972	5
412	20241121	122000	15824517	1972	1972	1972	1972	0
413	20241121	121900	15824517	1972	1972	1972	1972	0
414	20241121	121800	15824517	1972	1972	1972	1972	0
415	20241121	121700	15824517	1972	1972	1972	1972	0
416	20241121	121600	15824517	1972	1972	1972	1972	0
417	20241121	121500	15824517	1972	1972	1972	1972	2
418	20241121	121400	15820573	1959	1959	1959	1959	0
419	20241121	121300	15820573	1959	1959	1959	1959	0
420	20241121	121200	15820573	1959	1959	1959	1959	0
421	20241121	121100	15820573	1959	1959	1959	1959	0
422	20241121	121000	15820573	1959	1959	1959	1959	0
423	20241121	120900	15820573	1959	1959	1959	1959	0
424	20241121	120800	15820573	1959	1959	1959	1959	0
425	20241121	120700	15820573	1959	1959	1959	1959	0
426	20241121	120600	15820573	1959	1959	1959	1959	0
427	20241121	120500	15820573	1959	1959	1959	1959	0
428	20241121	120400	15820573	1959	1959	1959	1959	0
429	20241121	120300	15820573	1959	1959	1959	1959	0
430	20241121	120200	15820573	1959	1959	1959	1959	0
431	20241121	120100	15820573	1959	1959	1959	1959	0
432	20241121	120000	15820573	1959	1959	1959	1959	0
433	20241121	115900	15820573	1959	1959	1959	1959	0
434	20241121	115800	15820573	1959	1959	1959	1959	0
435	20241121	115700	15820573	1959	1959	1959	1959	0
436	20241121	115600	15820573	1959	1959	1959	1959	0
437	20241121	115500	15820573	1959	1959	1959	1959	0
438	20241121	115400	15820573	1959	1959	1959	1959	0
439	20241121	115300	15820573	1959	1959	1959	1959	0
440	20241121	115200	15820573	1959	1959	1959	1959	0
441	20241121	115100	15820573	1959	1959	1959	1959	0
442	20241121	115000	15820573	1959	1959	1959	1959	0
443	20241121	114900	15820573	1959	1959	1959	1959	0
444	20241121	114800	15820573	1959	1959	1959	1959	0
445	20241121	114700	15820573	1959	1959	1959	1959	0
446	20241121	114600	15820573	1959	1959	1959	1959	0
447	20241121	114500	15820573	1959	1959	1959	1959	0
448	20241121	114400	15820573	1959	1959	1959	1959	0
449	20241121	114300	15820573	1959	1959	1959	1959	0
450	20241121	114200	15820573	1959	1959	1959	1959	0
451	20241121	114100	15820573	1959	1959	1959	1959	0
452	20241121	114000	15820573	1959	1959	1959	1959	0
453	20241121	113900	15820573	1959	1959	1959	1959	0
454	20241121	113800	15820573	1959	1959	1959	1959	31
455	20241121	113700	15759844	1960	1960	1960	1960	20
456	20241121	113600	15720644	1979	1979	1979	1979	0
457	20241121	113500	15720644	1979	1979	1979	1979	0
458	20241121	113400	15720644	1979	1979	1979	1979	0
459	20241121	113300	15720644	1979	1979	1979	1979	0
460	20241121	113200	15720644	1979	1979	1979	1979	803
461	20241121	113100	14131507	1960	1975	1975	1960	240
462	20241121	113000	13657807	1978	1978	1978	1978	0
463	20241121	112900	13657807	1978	1978	1978	1978	0
464	20241121	112800	13657807	1978	1978	1978	1978	0
465	20241121	112700	13657807	1978	1978	1978	1978	0
466	20241121	112600	13657807	1978	1978	1978	1978	0
467	20241121	112500	13657807	1978	1978	1978	1978	0
468	20241121	112400	13657807	1978	1978	1978	1978	0
469	20241121	112300	13657807	1978	1978	1978	1978	0
470	20241121	112200	13657807	1978	1978	1978	1978	0
471	20241121	112100	13657807	1978	1978	1978	1978	0
472	20241121	112000	13657807	1978	1978	1978	1978	0
473	20241121	111900	13657807	1978	1978	1978	1978	0
474	20241121	111800	13657807	1978	1978	1978	1978	0
475	20241121	111700	13657807	1978	1978	1978	1978	0
476	20241121	111600	13657807	1978	1978	1978	1978	0
477	20241121	111500	13657807	1978	1978	1978	1978	0
478	20241121	111400	13657807	1978	1978	1978	1978	0
479	20241121	111300	13657807	1978	1978	1978	1978	0
480	20241121	111200	13657807	1978	1978	1978	1978	0
481	20241121	111100	13657807	1978	1978	1978	1978	0
482	20241121	111000	13657807	1978	1978	1978	1978	0
483	20241121	110900	13657807	1978	1978	1978	1978	0
484	20241121	110800	13657807	1978	1978	1978	1978	0
485	20241121	110700	13657807	1978	1978	1978	1978	0
486	20241121	110600	13657807	1978	1978	1978	1978	0
487	20241121	110500	13657807	1978	1978	1978	1978	0
488	20241121	110400	13657807	1978	1978	1978	1978	0
489	20241121	110300	13657807	1978	1978	1978	1978	0
490	20241121	110200	13657807	1978	1978	1978	1978	0
491	20241121	110100	13657807	1978	1978	1978	1978	0
492	20241121	110000	13657807	1978	1978	1978	1978	0
493	20241121	105900	13657807	1978	1978	1978	1978	0
494	20241121	105800	13657807	1978	1978	1978	1978	0
495	20241121	105700	13657807	1978	1978	1978	1978	0
496	20241121	105600	13657807	1978	1978	1978	1978	0
497	20241121	105500	13657807	1978	1978	1978	1978	0
498	20241121	105400	13657807	1978	1978	1978	1978	0
499	20241121	105300	13657807	1978	1978	1978	1978	0
500	20241121	105200	13657807	1978	1978	1978	1978	0
501	20241121	105100	13657807	1978	1978	1978	1978	0
502	20241121	105000	13657807	1978	1978	1978	1978	0
503	20241121	104900	13657807	1978	1978	1978	1978	0
504	20241121	104800	13657807	1978	1978	1978	1978	0
505	20241121	104700	13657807	1978	1978	1978	1978	0
506	20241121	104600	13657807	1978	1978	1978	1978	0
507	20241121	104500	13657807	1978	1978	1978	1978	0
508	20241121	104400	13657807	1978	1978	1978	1978	0
509	20241121	104300	13657807	1978	1978	1978	1978	0
510	20241121	104200	13657807	1978	1978	1978	1978	0
511	20241121	104100	13657807	1978	1978	1978	1978	0
512	20241121	104000	13657807	1978	1978	1978	1978	0
513	20241121	103900	13657807	1978	1978	1978	1978	0
514	20241121	103800	13657807	1978	1978	1978	1978	0
515	20241121	103700	13657807	1978	1978	1978	1978	0
516	20241121	103600	13657807	1978	1978	1978	1978	0
517	20241121	103500	13657807	1978	1978	1978	1978	0
518	20241121	103400	13657807	1978	1978	1978	1978	0
519	20241121	103300	13657807	1978	1978	1978	1978	0
520	20241121	103200	13657807	1978	1978	1978	1978	0
521	20241121	103100	13657807	1978	1978	1978	1978	0
522	20241121	103000	13657807	1978	1978	1978	1978	0
523	20241121	102900	13657807	1978	1978	1978	1978	100
524	20241121	102800	13460007	1957	1957	1957	1957	0
525	20241121	102700	13460007	1957	1957	1957	1957	0
526	20241121	102600	13460007	1957	1957	1957	1957	0
527	20241121	102500	13460007	1957	1957	1957	1957	0
528	20241121	102400	13460007	1957	1957	1957	1957	0
529	20241121	102300	13460007	1957	1957	1957	1957	0
530	20241121	102200	13460007	1957	1957	1957	1957	0
531	20241121	102100	13460007	1957	1957	1957	1957	0
532	20241121	102000	13460007	1957	1957	1957	1957	0
533	20241121	101900	13460007	1957	1957	1957	1957	0
534	20241121	101800	13460007	1957	1957	1957	1957	0
535	20241121	101700	13460007	1957	1957	1957	1957	0
536	20241121	101600	13460007	1957	1957	1957	1957	0
537	20241121	101500	13460007	1957	1957	1957	1957	0
538	20241121	101400	13460007	1957	1957	1957	1957	0
539	20241121	101300	13460007	1957	1957	1957	1957	0
540	20241121	101200	13460007	1957	1957	1957	1957	0
541	20241121	101100	13460007	1957	1957	1957	1957	0
542	20241121	101000	13460007	1957	1957	1957	1957	0
543	20241121	100900	13460007	1957	1957	1957	1957	0
544	20241121	100800	13460007	1957	1957	1957	1957	0
545	20241121	100700	13460007	1957	1957	1957	1957	0
546	20241121	100600	13460007	1957	1961	1961	1957	598
547	20241121	100500	12288271	1955	1955	1955	1955	0
548	20241121	100400	12288271	1955	1955	1955	1955	0
549	20241121	100300	12288271	1955	1955	1955	1955	0
550	20241121	100200	12288271	1955	1955	1955	1955	0
551	20241121	100100	12288271	1955	1955	1955	1955	0
552	20241121	100000	12288271	1955	1955	1955	1955	0
553	20241121	095900	12288271	1955	1955	1955	1955	0
554	20241121	095800	12288271	1955	1955	1955	1955	0
555	20241121	095700	12288271	1955	1955	1955	1955	0
556	20241121	095600	12288271	1955	1955	1955	1955	0
557	20241121	095500	12288271	1955	1955	1955	1955	0
558	20241121	095400	12288271	1955	1955	1955	1955	1
559	20241121	095300	12286316	1993	1993	1993	1993	0
560	20241121	095200	12286316	1993	1993	1993	1993	0
561	20241121	095100	12286316	1993	1993	1993	1993	0
562	20241121	095000	12286316	1993	1993	1993	1993	0
563	20241121	094900	12286316	1993	1993	1993	1993	0
564	20241121	094800	12286316	1993	1993	1993	1993	0
565	20241121	094700	12286316	1993	1992	1993	1992	250
566	20241121	094600	11788295	1993	1993	1993	1993	0
567	20241121	094500	11788295	1993	1993	1993	1993	0
568	20241121	094400	11788295	1993	1993	1993	1993	0
569	20241121	094300	11788295	1993	1993	1993	1993	0
570	20241121	094200	11788295	1993	1993	1993	1993	1
571	20241121	094100	11786302	1950	1954	1954	1950	1600
572	20241121	094000	8665986	1954	1956	1956	1954	527
573	20241121	093900	7635373	1956	1958	1958	1956	417
574	20241121	093800	6819719	1955	1955	1955	1955	0
575	20241121	093700	6819719	1955	1980	1980	1955	900
576	20241121	093600	5050288	1975	1975	1975	1975	0
577	20241121	093500	5050288	1975	1975	1975	1975	0
578	20241121	093400	5050288	1975	1975	1975	1975	0
579	20241121	093300	5050288	1975	1975	1975	1975	0
580	20241121	093200	5050288	1975	1975	1975	1975	0
581	20241121	093100	5050288	1975	1975	1975	1975	0
582	20241121	093000	5050288	1975	1975	1975	1975	0
583	20241121	092900	5050288	1975	1975	1975	1975	0
584	20241121	092800	5050288	1975	1975	1975	1975	0
585	20241121	092700	5050288	1975	1975	1975	1975	0
586	20241121	092600	5050288	1975	1975	1975	1975	0
587	20241121	092500	5050288	1975	1975	1975	1975	0
588	20241121	092400	5050288	1975	1975	1975	1975	0
589	20241121	092300	5050288	1975	1975	1975	1975	0
590	20241121	092200	5050288	1975	1975	1975	1975	0
591	20241121	092100	5050288	1975	1975	1975	1975	0
592	20241121	092000	5050288	1975	1975	1975	1975	0
593	20241121	091900	5050288	1975	1975	1975	1975	0
594	20241121	091800	5050288	1975	1975	1975	1975	0
595	20241121	091700	5050288	1975	1975	1975	1975	0
596	20241121	091600	5050288	1975	1975	1975	1975	0
597	20241121	091500	5050288	1975	1975	1975	1975	0
598	20241121	091400	5050288	1975	1975	1975	1975	0
599	20241121	091300	5050288	1975	1975	1975	1975	0
600	20241121	091200	5050288	1975	1980	1980	1975	301
601	20241121	091100	4455453	1980	1980	1980	1980	0
602	20241121	091000	4455453	1980	1980	1980	1980	0
603	20241121	090900	4455453	1980	1980	1980	1980	0
604	20241121	090800	4455453	1980	1980	1980	1980	0
605	20241121	090700	4455453	1980	1980	1980	1980	0
606	20241121	090600	4455453	1980	1980	1980	1980	0
607	20241121	090500	4455453	1980	1980	1980	1980	0
608	20241121	090400	4455453	1980	1980	1980	1980	251
609	20241121	090300	3958473	1994	1994	1994	1994	0
610	20241121	090200	3958473	1994	1994	1994	1994	5
611	20241121	090100	3948503	1994	1992	1996	1984	1514
612	20241121	090000	930723	1989	1993	1993	1989	467