KissMeData/026910/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	191200	28016692	1989	1989	1989	1989	51
3	20241126	191100	28016692	1989	1989	1989	1989	0
4	20241126	191000	28016692	1989	1989	1989	1989	0
5	20241126	190900	28016692	1989	1989	1989	1989	0
6	20241126	190800	28016692	1989	1989	1989	1989	0
7	20241126	190700	28016692	1989	1989	1989	1989	0
8	20241126	190600	28016692	1989	1989	1989	1989	0
9	20241126	190500	28016692	1989	1989	1989	1989	0
10	20241126	190400	28016692	1989	1989	1989	1989	0
11	20241126	190300	28016692	1989	1989	1989	1989	0
12	20241126	190200	28016692	1989	1989	1989	1989	0
13	20241126	190100	28016692	1989	1989	1989	1989	0
14	20241126	190000	28016692	1989	1989	1989	1989	0
15	20241126	185900	28016692	1989	1989	1989	1989	0
16	20241126	185800	28016692	1989	1989	1989	1989	0
17	20241126	185700	28016692	1989	1989	1989	1989	0
18	20241126	185600	28016692	1989	1989	1989	1989	0
19	20241126	185500	28016692	1989	1989	1989	1989	0
20	20241126	185400	28016692	1989	1989	1989	1989	0
21	20241126	185300	28016692	1989	1989	1989	1989	0
22	20241126	185200	28016692	1989	1989	1989	1989	0
23	20241126	185100	28016692	1989	1989	1989	1989	0
24	20241126	185000	28016692	1989	1989	1989	1989	0
25	20241126	184900	28016692	1989	1989	1989	1989	0
26	20241126	184800	28016692	1989	1989	1989	1989	0
27	20241126	184700	28016692	1989	1989	1989	1989	0
28	20241126	184600	28016692	1989	1989	1989	1989	0
29	20241126	184500	28016692	1989	1989	1989	1989	0
30	20241126	184400	28016692	1989	1989	1989	1989	0
31	20241126	184300	28016692	1989	1989	1989	1989	0
32	20241126	184200	28016692	1989	1989	1989	1989	51
33	20241126	184100	28016692	1989	1989	1989	1989	0
34	20241126	184000	28016692	1989	1989	1989	1989	0
35	20241126	183900	28016692	1989	1989	1989	1989	0
36	20241126	183800	28016692	1989	1989	1989	1989	0
37	20241126	183700	28016692	1989	1989	1989	1989	0
38	20241126	183600	28016692	1989	1989	1989	1989	0
39	20241126	183500	28016692	1989	1989	1989	1989	0
40	20241126	183400	28016692	1989	1989	1989	1989	0
41	20241126	183300	28016692	1989	1989	1989	1989	0
42	20241126	183200	28016692	1989	1989	1989	1989	0
43	20241126	183100	28016692	1989	1989	1989	1989	0
44	20241126	183000	28016692	1989	1989	1989	1989	0
45	20241126	182900	28016692	1989	1989	1989	1989	0
46	20241126	182800	28016692	1989	1989	1989	1989	0
47	20241126	182700	28016692	1989	1989	1989	1989	0
48	20241126	182600	28016692	1989	1989	1989	1989	0
49	20241126	182500	28016692	1989	1989	1989	1989	0
50	20241126	182400	28016692	1989	1989	1989	1989	0
51	20241126	182300	28016692	1989	1989	1989	1989	0
52	20241126	182200	28016692	1989	1989	1989	1989	0
53	20241126	182100	28016692	1989	1989	1989	1989	0
54	20241126	182000	28016692	1989	1989	1989	1989	0
55	20241126	181900	28016692	1989	1989	1989	1989	0
56	20241126	181800	28016692	1989	1989	1989	1989	0
57	20241126	181700	28016692	1989	1989	1989	1989	0
58	20241126	181600	28016692	1989	1989	1989	1989	0
59	20241126	181500	28016692	1989	1989	1989	1989	0
60	20241126	181400	28016692	1989	1989	1989	1989	0
61	20241126	181300	28016692	1989	1989	1989	1989	0
62	20241126	181200	28016692	1989	1989	1989	1989	51
63	20241126	181100	28016692	1989	1989	1989	1989	0
64	20241126	181000	28016692	1989	1989	1989	1989	0
65	20241126	180900	28016692	1989	1989	1989	1989	0
66	20241126	180800	28016692	1989	1989	1989	1989	0
67	20241126	180700	28016692	1989	1989	1989	1989	0
68	20241126	180600	28016692	1989	1989	1989	1989	0
69	20241126	180500	28016692	1989	1989	1989	1989	0
70	20241126	180400	28016692	1989	1989	1989	1989	0
71	20241126	180300	28016692	1989	1989	1989	1989	0
72	20241126	180200	28016692	1989	1989	1989	1989	0
73	20241126	180100	28016692	1989	1989	1989	1989	0
74	20241126	180000	28016692	1989	1989	1989	1989	0
75	20241126	175900	28016692	1989	1989	1989	1989	0
76	20241126	175800	28016692	1989	1989	1989	1989	0
77	20241126	175700	28016692	1989	1989	1989	1989	0
78	20241126	175600	28016692	1989	1989	1989	1989	0
79	20241126	175500	28016692	1989	1989	1989	1989	0
80	20241126	175400	28016692	1989	1989	1989	1989	0
81	20241126	175300	28016692	1989	1989	1989	1989	0
82	20241126	175200	28016692	1989	1989	1989	1989	0
83	20241126	175100	28016692	1989	1989	1989	1989	0
84	20241126	175000	28016692	1989	1989	1989	1989	0
85	20241126	174900	28016692	1989	1989	1989	1989	0
86	20241126	174800	28016692	1989	1989	1989	1989	0
87	20241126	174700	28016692	1989	1989	1989	1989	0
88	20241126	174600	28016692	1989	1989	1989	1989	0
89	20241126	174500	28016692	1989	1989	1989	1989	0
90	20241126	174400	28016692	1989	1989	1989	1989	0
91	20241126	174300	28016692	1989	1989	1989	1989	0
92	20241126	174200	28016692	1989	1989	1989	1989	51
93	20241126	174100	28016692	1989	1989	1989	1989	0
94	20241126	174000	28016692	1989	1989	1989	1989	0
95	20241126	173900	28016692	1989	1989	1989	1989	0
96	20241126	173800	28016692	1989	1989	1989	1989	0
97	20241126	173700	28016692	1989	1989	1989	1989	0
98	20241126	173600	28016692	1989	1989	1989	1989	0
99	20241126	173500	28016692	1989	1989	1989	1989	0
100	20241126	173400	28016692	1989	1989	1989	1989	0
101	20241126	173300	28016692	1989	1989	1989	1989	0
102	20241126	173200	28016692	1989	1989	1989	1989	0
103	20241126	173100	28016692	1989	1989	1989	1989	0
104	20241126	173000	28016692	1989	1989	1989	1989	0
105	20241126	172900	28016692	1989	1989	1989	1989	0
106	20241126	172800	28016692	1989	1989	1989	1989	0
107	20241126	172700	28016692	1989	1989	1989	1989	0
108	20241126	172600	28016692	1989	1989	1989	1989	0
109	20241126	172500	28016692	1989	1989	1989	1989	0
110	20241126	172400	28016692	1989	1989	1989	1989	0
111	20241126	172300	28016692	1989	1989	1989	1989	0
112	20241126	172200	28016692	1989	1989	1989	1989	0
113	20241126	172100	28016692	1989	1989	1989	1989	0
114	20241126	172000	28016692	1989	1989	1989	1989	0
115	20241126	171900	28016692	1989	1989	1989	1989	0
116	20241126	171800	28016692	1989	1989	1989	1989	0
117	20241126	171700	28016692	1989	1989	1989	1989	0
118	20241126	171600	28016692	1989	1989	1989	1989	0
119	20241126	171500	28016692	1989	1989	1989	1989	0
120	20241126	171400	28016692	1989	1989	1989	1989	0
121	20241126	171300	28016692	1989	1989	1989	1989	0
122	20241126	171200	28016692	1989	1989	1989	1989	51
123	20241126	171100	28016692	1989	1989	1989	1989	0
124	20241126	171000	28016692	1989	1989	1989	1989	0
125	20241126	170900	28016692	1989	1989	1989	1989	0
126	20241126	170800	28016692	1989	1989	1989	1989	0
127	20241126	170700	28016692	1989	1989	1989	1989	0
128	20241126	170600	28016692	1989	1989	1989	1989	0
129	20241126	170500	28016692	1989	1989	1989	1989	0
130	20241126	170400	28016692	1989	1989	1989	1989	0
131	20241126	170300	28016692	1989	1989	1989	1989	0
132	20241126	170200	28016692	1989	1989	1989	1989	0
133	20241126	170100	28016692	1989	1989	1989	1989	0
134	20241126	170000	28016692	1989	1989	1989	1989	0
135	20241126	165900	28016692	1989	1989	1989	1989	0
136	20241126	165800	28016692	1989	1989	1989	1989	0
137	20241126	165700	28016692	1989	1989	1989	1989	0
138	20241126	165600	28016692	1989	1989	1989	1989	0
139	20241126	165500	28016692	1989	1989	1989	1989	0
140	20241126	165400	28016692	1989	1989	1989	1989	0
141	20241126	165300	28016692	1989	1989	1989	1989	0
142	20241126	165200	28016692	1989	1989	1989	1989	0
143	20241126	165100	28016692	1989	1989	1989	1989	0
144	20241126	165000	28016692	1989	1989	1989	1989	0
145	20241126	164900	28016692	1989	1989	1989	1989	0
146	20241126	164800	28016692	1989	1989	1989	1989	0
147	20241126	164700	28016692	1989	1989	1989	1989	0
148	20241126	164600	28016692	1989	1989	1989	1989	0
149	20241126	164500	28016692	1989	1989	1989	1989	0
150	20241126	164400	28016692	1989	1989	1989	1989	0
151	20241126	164300	28016692	1989	1989	1989	1989	0
152	20241126	164200	28016692	1989	1989	1989	1989	51
153	20241126	164100	28016692	1989	1989	1989	1989	0
154	20241126	164000	28016692	1989	1989	1989	1989	0
155	20241126	163900	28016692	1989	1989	1989	1989	0
156	20241126	163800	28016692	1989	1989	1989	1989	0
157	20241126	163700	28016692	1989	1989	1989	1989	0
158	20241126	163600	28016692	1989	1989	1989	1989	0
159	20241126	163500	28016692	1989	1989	1989	1989	0
160	20241126	163400	28016692	1989	1989	1989	1989	0
161	20241126	163300	28016692	1989	1989	1989	1989	0
162	20241126	163200	28016692	1989	1989	1989	1989	0
163	20241126	163100	28016692	1989	1989	1989	1989	0
164	20241126	163000	28016692	1989	1989	1989	1989	0
165	20241126	162900	28016692	1989	1989	1989	1989	0
166	20241126	162800	28016692	1989	1989	1989	1989	0
167	20241126	162700	28016692	1989	1989	1989	1989	0
168	20241126	162600	28016692	1989	1989	1989	1989	0
169	20241126	162500	28016692	1989	1989	1989	1989	0
170	20241126	162400	28016692	1989	1989	1989	1989	0
171	20241126	162300	28016692	1989	1989	1989	1989	0
172	20241126	162200	28016692	1989	1989	1989	1989	0
173	20241126	162100	28016692	1989	1989	1989	1989	0
174	20241126	162000	28016692	1989	1989	1989	1989	0
175	20241126	161900	28016692	1989	1989	1989	1989	0
176	20241126	161800	28016692	1989	1989	1989	1989	0
177	20241126	161700	28016692	1989	1989	1989	1989	0
178	20241126	161600	28016692	1989	1989	1989	1989	0
179	20241126	161500	28016692	1989	1989	1989	1989	0
180	20241126	161400	28016692	1989	1989	1989	1989	0
181	20241126	161300	28016692	1989	1989	1989	1989	0
182	20241126	161200	28016692	1989	1989	1989	1989	51
183	20241126	161100	28016692	1989	1989	1989	1989	0
184	20241126	161000	28016692	1989	1989	1989	1989	0
185	20241126	160900	28016692	1989	1989	1989	1989	0
186	20241126	160800	28016692	1989	1989	1989	1989	0
187	20241126	160700	28016692	1989	1989	1989	1989	0
188	20241126	160600	28016692	1989	1989	1989	1989	0
189	20241126	160500	28016692	1989	1989	1989	1989	0
190	20241126	160400	28016692	1989	1989	1989	1989	0
191	20241126	160300	28016692	1989	1989	1989	1989	0
192	20241126	160200	28016692	1989	1989	1989	1989	0
193	20241126	160100	28016692	1989	1989	1989	1989	0
194	20241126	160000	28016692	1989	1989	1989	1989	0
195	20241126	155900	28016692	1989	1989	1989	1989	0
196	20241126	155800	28016692	1989	1989	1989	1989	0
197	20241126	155700	28016692	1989	1989	1989	1989	0
198	20241126	155600	28016692	1989	1989	1989	1989	0
199	20241126	155500	28016692	1989	1989	1989	1989	0
200	20241126	155400	28016692	1989	1989	1989	1989	0
201	20241126	155300	28016692	1989	1989	1989	1989	0
202	20241126	155200	28016692	1989	1989	1989	1989	0
203	20241126	155100	28016692	1989	1989	1989	1989	0
204	20241126	155000	28016692	1989	1989	1989	1989	0
205	20241126	154900	28016692	1989	1989	1989	1989	0
206	20241126	154800	28016692	1989	1989	1989	1989	0
207	20241126	154700	28016692	1989	1989	1989	1989	0
208	20241126	154600	28016692	1989	1989	1989	1989	0
209	20241126	154500	28016692	1989	1989	1989	1989	0
210	20241126	154400	28016692	1989	1989	1989	1989	0
211	20241126	154300	28016692	1989	1989	1989	1989	0
212	20241126	154200	28016692	1989	1989	1989	1989	51
213	20241126	154100	28016692	1989	1989	1989	1989	0
214	20241126	154000	28016692	1989	1989	1989	1989	0
215	20241126	153900	28016692	1989	1989	1989	1989	0
216	20241126	153800	28016692	1989	1989	1989	1989	0
217	20241126	153700	28016692	1989	1989	1989	1989	0
218	20241126	153600	28016692	1989	1989	1989	1989	0
219	20241126	153500	28016692	1989	1989	1989	1989	0
220	20241126	153400	28016692	1989	1989	1989	1989	0
221	20241126	153300	28016692	1989	1989	1989	1989	0
222	20241126	153200	28016692	1989	1989	1989	1989	0
223	20241126	153100	28016692	1989	1989	1989	1989	0
224	20241126	153000	28016692	1989	1989	1989	1989	51
225	20241126	152900	27915253	1972	1972	1972	1972	0
226	20241126	152800	27915253	1972	1972	1972	1972	0
227	20241126	152700	27915253	1972	1972	1972	1972	0
228	20241126	152600	27915253	1972	1972	1972	1972	0
229	20241126	152500	27915253	1972	1972	1972	1972	0
230	20241126	152400	27915253	1972	1972	1972	1972	0
231	20241126	152300	27915253	1972	1972	1972	1972	0
232	20241126	152200	27915253	1972	1972	1972	1972	0
233	20241126	152100	27915253	1972	1972	1972	1972	0
234	20241126	152000	27915253	1972	1972	1972	1972	0
235	20241126	151900	27915253	1972	1972	1972	1972	0
236	20241126	151800	27915253	1972	1972	1972	1972	0
237	20241126	151700	27915253	1972	1972	1972	1972	0
238	20241126	151600	27915253	1972	1972	1972	1972	0
239	20241126	151500	27915253	1972	1972	1972	1972	0
240	20241126	151400	27915253	1972	1972	1972	1972	0
241	20241126	151300	27915253	1972	1972	1972	1972	0
242	20241126	151200	27915253	1972	1972	1972	1972	38
243	20241126	151100	27840317	1972	1972	1972	1972	0
244	20241126	151000	27840317	1972	1972	1972	1972	0
245	20241126	150900	27840317	1972	1972	1972	1972	500
246	20241126	150800	26854317	1991	1991	1991	1991	0
247	20241126	150700	26854317	1991	1991	1991	1991	0
248	20241126	150600	26854317	1991	1991	1991	1991	0
249	20241126	150500	26854317	1991	1991	1991	1991	0
250	20241126	150400	26854317	1991	1991	1991	1991	0
251	20241126	150300	26854317	1991	1991	1991	1991	0
252	20241126	150200	26854317	1991	1991	1991	1991	40
253	20241126	150100	26774677	1991	1991	1991	1991	0
254	20241126	150000	26774677	1991	1989	1991	1989	10
255	20241126	145900	26754773	1972	1972	1972	1972	0
256	20241126	145800	26754773	1972	1972	1972	1972	0
257	20241126	145700	26754773	1972	1972	1972	1972	1
258	20241126	145600	26752801	1971	1971	1971	1971	0
259	20241126	145500	26752801	1971	1971	1971	1971	0
260	20241126	145400	26752801	1971	1971	1971	1971	20
261	20241126	145300	26713381	1971	1971	1971	1971	0
262	20241126	145200	26713381	1971	1971	1971	1971	0
263	20241126	145100	26713381	1971	1971	1971	1971	0
264	20241126	145000	26713381	1971	1971	1971	1971	0
265	20241126	144900	26713381	1971	1971	1971	1971	0
266	20241126	144800	26713381	1971	1971	1971	1971	0
267	20241126	144700	26713381	1971	1971	1971	1971	0
268	20241126	144600	26713381	1971	1971	1971	1971	0
269	20241126	144500	26713381	1971	1971	1971	1971	0
270	20241126	144400	26713381	1971	1971	1971	1971	0
271	20241126	144300	26713381	1971	1971	1971	1971	0
272	20241126	144200	26713381	1971	1971	1971	1971	16
273	20241126	144100	26681845	1971	1971	1971	1971	82
274	20241126	144000	26520223	1971	1966	1971	1966	377
275	20241126	143900	25778721	1972	1972	1972	1972	0
276	20241126	143800	25778721	1972	1972	1972	1972	0
277	20241126	143700	25778721	1972	1972	1972	1972	0
278	20241126	143600	25778721	1972	1972	1972	1972	0
279	20241126	143500	25778721	1972	1972	1972	1972	0
280	20241126	143400	25778721	1972	1972	1972	1972	0
281	20241126	143300	25778721	1972	1972	1972	1972	0
282	20241126	143200	25778721	1972	1972	1972	1972	0
283	20241126	143100	25778721	1972	1972	1972	1972	0
284	20241126	143000	25778721	1972	1972	1972	1972	0
285	20241126	142900	25778721	1972	1972	1972	1972	0
286	20241126	142800	25778721	1972	1972	1972	1972	0
287	20241126	142700	25778721	1972	1972	1972	1972	0
288	20241126	142600	25778721	1972	1972	1972	1972	0
289	20241126	142500	25778721	1972	1972	1972	1972	0
290	20241126	142400	25778721	1972	1972	1972	1972	0
291	20241126	142300	25778721	1972	1972	1972	1972	0
292	20241126	142200	25778721	1972	1972	1972	1972	0
293	20241126	142100	25778721	1972	1972	1972	1972	0
294	20241126	142000	25778721	1972	1972	1972	1972	0
295	20241126	141900	25778721	1972	1962	1972	1961	221
296	20241126	141800	25345098	1961	1961	1961	1961	0
297	20241126	141700	25345098	1961	1961	1961	1961	0
298	20241126	141600	25345098	1961	1961	1961	1961	0
299	20241126	141500	25345098	1961	1961	1961	1961	0
300	20241126	141400	25345098	1961	1961	1961	1961	0
301	20241126	141300	25345098	1961	1961	1961	1961	0
302	20241126	141200	25345098	1961	1961	1961	1961	0
303	20241126	141100	25345098	1961	1961	1961	1961	0
304	20241126	141000	25345098	1961	1961	1961	1961	0
305	20241126	140900	25345098	1961	1961	1961	1961	0
306	20241126	140800	25345098	1961	1961	1961	1961	0
307	20241126	140700	25345098	1961	1961	1961	1961	0
308	20241126	140600	25345098	1961	1961	1961	1961	0
309	20241126	140500	25345098	1961	1961	1961	1961	0
310	20241126	140400	25345098	1961	1961	1961	1961	0
311	20241126	140300	25345098	1961	1961	1961	1961	0
312	20241126	140200	25345098	1961	1961	1961	1961	0
313	20241126	140100	25345098	1961	1961	1961	1961	0
314	20241126	140000	25345098	1961	1961	1961	1961	0
315	20241126	135900	25345098	1961	1961	1961	1961	0
316	20241126	135800	25345098	1961	1961	1961	1961	0
317	20241126	135700	25345098	1961	1961	1961	1961	0
318	20241126	135600	25345098	1961	1961	1961	1961	0
319	20241126	135500	25345098	1961	1961	1961	1961	0
320	20241126	135400	25345098	1961	1961	1961	1961	2
321	20241126	135300	25341176	1960	1960	1960	1960	200
322	20241126	135200	24949176	1957	1957	1957	1957	0
323	20241126	135100	24949176	1957	1957	1957	1957	0
324	20241126	135000	24949176	1957	1957	1957	1957	0
325	20241126	134900	24949176	1957	1957	1957	1957	0
326	20241126	134800	24949176	1957	1957	1957	1957	0
327	20241126	134700	24949176	1957	1957	1957	1957	0
328	20241126	134600	24949176	1957	1957	1957	1957	0
329	20241126	134500	24949176	1957	1957	1957	1957	0
330	20241126	134400	24949176	1957	1957	1957	1957	0
331	20241126	134300	24949176	1957	1957	1957	1957	0
332	20241126	134200	24949176	1957	1957	1957	1957	0
333	20241126	134100	24949176	1957	1957	1957	1957	0
334	20241126	134000	24949176	1957	1957	1957	1957	0
335	20241126	133900	24949176	1957	1957	1957	1957	0
336	20241126	133800	24949176	1957	1957	1957	1957	0
337	20241126	133700	24949176	1957	1981	1981	1957	2000
338	20241126	133600	21018390	1996	1996	1996	1996	0
339	20241126	133500	21018390	1996	1996	1996	1996	0
340	20241126	133400	21018390	1996	1996	1996	1996	0
341	20241126	133300	21018390	1996	1996	1996	1996	0
342	20241126	133200	21018390	1996	1996	1996	1996	0
343	20241126	133100	21018390	1996	1996	1996	1996	0
344	20241126	133000	21018390	1996	1996	1996	1996	0
345	20241126	132900	21018390	1996	1996	1996	1996	0
346	20241126	132800	21018390	1996	1996	1996	1996	0
347	20241126	132700	21018390	1996	1996	1996	1996	0
348	20241126	132600	21018390	1996	1996	1996	1996	0
349	20241126	132500	21018390	1996	1996	1996	1996	0
350	20241126	132400	21018390	1996	1996	1996	1996	0
351	20241126	132300	21018390	1996	1996	1996	1996	0
352	20241126	132200	21018390	1996	1996	1996	1996	0
353	20241126	132100	21018390	1996	1996	1996	1996	0
354	20241126	132000	21018390	1996	1996	1996	1996	0
355	20241126	131900	21018390	1996	1996	1996	1996	0
356	20241126	131800	21018390	1996	1996	1996	1996	0
357	20241126	131700	21018390	1996	1996	1996	1996	0
358	20241126	131600	21018390	1996	1996	1996	1996	0
359	20241126	131500	21018390	1996	1996	1996	1996	0
360	20241126	131400	21018390	1996	1996	1996	1996	0
361	20241126	131300	21018390	1996	1996	1996	1996	0
362	20241126	131200	21018390	1996	1996	1996	1996	0
363	20241126	131100	21018390	1996	1996	1996	1996	0
364	20241126	131000	21018390	1996	1996	1996	1996	0
365	20241126	130900	21018390	1996	1996	1996	1996	0
366	20241126	130800	21018390	1996	1996	1996	1996	0
367	20241126	130700	21018390	1996	1996	1996	1996	0
368	20241126	130600	21018390	1996	1996	1996	1996	0
369	20241126	130500	21018390	1996	1996	1996	1996	500
370	20241126	130400	20020390	1996	1996	1996	1996	0
371	20241126	130300	20020390	1996	1996	1996	1996	0
372	20241126	130200	20020390	1996	1996	1996	1996	0
373	20241126	130100	20020390	1996	1996	1996	1996	0
374	20241126	130000	20020390	1996	1996	1996	1996	0
375	20241126	125900	20020390	1996	1996	1996	1996	0
376	20241126	125800	20020390	1996	1996	1996	1996	0
377	20241126	125700	20020390	1996	1996	1996	1996	0
378	20241126	125600	20020390	1996	1996	1996	1996	0
379	20241126	125500	20020390	1996	1996	1996	1996	0
380	20241126	125400	20020390	1996	1996	1996	1996	0
381	20241126	125300	20020390	1996	1996	1996	1996	0
382	20241126	125200	20020390	1996	1996	1996	1996	0
383	20241126	125100	20020390	1996	1996	1996	1996	0
384	20241126	125000	20020390	1996	1996	1996	1996	0
385	20241126	124900	20020390	1996	1996	1996	1996	0
386	20241126	124800	20020390	1996	1996	1996	1996	0
387	20241126	124700	20020390	1996	1996	1996	1996	0
388	20241126	124600	20020390	1996	1996	1996	1996	0
389	20241126	124500	20020390	1996	1996	1996	1996	0
390	20241126	124400	20020390	1996	1996	1996	1996	0
391	20241126	124300	20020390	1996	1996	1996	1996	0
392	20241126	124200	20020390	1996	1996	1996	1996	0
393	20241126	124100	20020390	1996	1996	1996	1996	0
394	20241126	124000	20020390	1996	1996	1996	1996	0
395	20241126	123900	20020390	1996	1996	1996	1996	0
396	20241126	123800	20020390	1996	1996	1996	1996	0
397	20241126	123700	20020390	1996	1996	1996	1996	0
398	20241126	123600	20020390	1996	1996	1996	1996	0
399	20241126	123500	20020390	1996	1996	1996	1996	0
400	20241126	123400	20020390	1996	1996	1996	1996	0
401	20241126	123300	20020390	1996	1996	1996	1996	0
402	20241126	123200	20020390	1996	1996	1996	1996	0
403	20241126	123100	20020390	1996	1996	1996	1996	0
404	20241126	123000	20020390	1996	1996	1996	1996	0
405	20241126	122900	20020390	1996	1996	1996	1996	0
406	20241126	122800	20020390	1996	1996	1996	1996	0
407	20241126	122700	20020390	1996	1996	1996	1996	0
408	20241126	122600	20020390	1996	1996	1996	1996	0
409	20241126	122500	20020390	1996	1996	1996	1996	0
410	20241126	122400	20020390	1996	1996	1996	1996	0
411	20241126	122300	20020390	1996	1996	1996	1996	0
412	20241126	122200	20020390	1996	1996	1996	1996	0
413	20241126	122100	20020390	1996	1996	1996	1996	0
414	20241126	122000	20020390	1996	1996	1996	1996	0
415	20241126	121900	20020390	1996	1996	1996	1996	0
416	20241126	121800	20020390	1996	1996	1996	1996	0
417	20241126	121700	20020390	1996	1996	1996	1996	0
418	20241126	121600	20020390	1996	1996	1996	1996	0
419	20241126	121500	20020390	1996	1996	1996	1996	0
420	20241126	121400	20020390	1996	1996	1996	1996	0
421	20241126	121300	20020390	1996	1996	1996	1996	0
422	20241126	121200	20020390	1996	1996	1996	1996	0
423	20241126	121100	20020390	1996	1996	1996	1996	0
424	20241126	121000	20020390	1996	1996	1996	1996	100
425	20241126	120900	19820790	1996	1996	1996	1996	0
426	20241126	120800	19820790	1996	1996	1996	1996	1
427	20241126	120700	19818794	1996	1996	1996	1996	0
428	20241126	120600	19818794	1996	1996	1996	1996	0
429	20241126	120500	19818794	1996	1996	1996	1996	5
430	20241126	120400	19808814	1996	1996	1996	1996	0
431	20241126	120300	19808814	1996	1996	1996	1996	0
432	20241126	120200	19808814	1996	1996	1996	1996	0
433	20241126	120100	19808814	1996	1996	1996	1996	0
434	20241126	120000	19808814	1996	1996	1996	1996	0
435	20241126	115900	19808814	1996	1996	1996	1996	0
436	20241126	115800	19808814	1996	1996	1996	1996	0
437	20241126	115700	19808814	1996	1996	1996	1996	0
438	20241126	115600	19808814	1996	1984	1996	1984	500
439	20241126	115500	18812944	1984	1984	1984	1984	0
440	20241126	115400	18812944	1984	1984	1984	1984	0
441	20241126	115300	18812944	1984	1984	1984	1984	0
442	20241126	115200	18812944	1984	1984	1984	1984	0
443	20241126	115100	18812944	1984	1984	1984	1984	0
444	20241126	115000	18812944	1984	1984	1984	1984	0
445	20241126	114900	18812944	1984	1984	1984	1984	0
446	20241126	114800	18812944	1984	1984	1984	1984	0
447	20241126	114700	18812944	1984	1983	1984	1983	420
448	20241126	114600	17980042	1984	1984	1984	1984	0
449	20241126	114500	17980042	1984	1984	1984	1984	0
450	20241126	114400	17980042	1984	1983	1984	1983	81
451	20241126	114300	17819412	1983	1983	1983	1983	0
452	20241126	114200	17819412	1983	1983	1983	1983	0
453	20241126	114100	17819412	1983	1983	1983	1983	0
454	20241126	114000	17819412	1983	1983	1983	1983	0
455	20241126	113900	17819412	1983	1983	1983	1983	0
456	20241126	113800	17819412	1983	1983	1983	1983	0
457	20241126	113700	17819412	1983	1983	1983	1983	0
458	20241126	113600	17819412	1983	1983	1983	1983	0
459	20241126	113500	17819412	1983	1983	1983	1983	0
460	20241126	113400	17819412	1983	1983	1983	1983	0
461	20241126	113300	17819412	1983	1983	1983	1983	0
462	20241126	113200	17819412	1983	1983	1983	1983	5
463	20241126	113100	17809497	1983	1983	1983	1983	0
464	20241126	113000	17809497	1983	1983	1983	1983	0
465	20241126	112900	17809497	1983	1983	1983	1983	0
466	20241126	112800	17809497	1983	1983	1983	1983	0
467	20241126	112700	17809497	1983	1983	1983	1983	0
468	20241126	112600	17809497	1983	1983	1983	1983	0
469	20241126	112500	17809497	1983	1983	1983	1983	0
470	20241126	112400	17809497	1983	1983	1983	1983	0
471	20241126	112300	17809497	1983	1983	1983	1983	0
472	20241126	112200	17809497	1983	1983	1983	1983	0
473	20241126	112100	17809497	1983	1983	1983	1983	0
474	20241126	112000	17809497	1983	1983	1983	1983	0
475	20241126	111900	17809497	1983	1983	1983	1983	0
476	20241126	111800	17809497	1983	1983	1983	1983	0
477	20241126	111700	17809497	1983	1983	1983	1983	0
478	20241126	111600	17809497	1983	1983	1983	1983	0
479	20241126	111500	17809497	1983	1983	1983	1983	0
480	20241126	111400	17809497	1983	1983	1983	1983	0
481	20241126	111300	17809497	1983	1983	1983	1983	0
482	20241126	111200	17809497	1983	1983	1983	1983	0
483	20241126	111100	17809497	1983	1983	1983	1983	0
484	20241126	111000	17809497	1983	1983	1983	1983	0
485	20241126	110900	17809497	1983	1983	1983	1983	0
486	20241126	110800	17809497	1983	1983	1983	1983	0
487	20241126	110700	17809497	1983	1983	1983	1983	0
488	20241126	110600	17809497	1983	1983	1983	1983	0
489	20241126	110500	17809497	1983	1983	1983	1983	0
490	20241126	110400	17809497	1983	1983	1983	1983	0
491	20241126	110300	17809497	1983	1983	1983	1983	0
492	20241126	110200	17809497	1983	1983	1983	1983	0
493	20241126	110100	17809497	1983	1983	1983	1983	0
494	20241126	110000	17809497	1983	1983	1983	1983	0
495	20241126	105900	17809497	1983	1983	1983	1983	0
496	20241126	105800	17809497	1983	1983	1983	1983	0
497	20241126	105700	17809497	1983	1983	1983	1983	0
498	20241126	105600	17809497	1983	1983	1983	1983	0
499	20241126	105500	17809497	1983	1983	1983	1983	0
500	20241126	105400	17809497	1983	1983	1983	1983	0
501	20241126	105300	17809497	1983	1983	1983	1983	0
502	20241126	105200	17809497	1983	1983	1983	1983	0
503	20241126	105100	17809497	1983	1983	1983	1983	0
504	20241126	105000	17809497	1983	1983	1983	1983	0
505	20241126	104900	17809497	1983	1983	1983	1983	0
506	20241126	104800	17809497	1983	1983	1983	1983	0
507	20241126	104700	17809497	1983	1983	1983	1983	0
508	20241126	104600	17809497	1983	1983	1983	1983	0
509	20241126	104500	17809497	1983	1983	1983	1983	21
510	20241126	104400	17767854	1983	1983	1983	1983	8
511	20241126	104300	17751990	1983	1983	1983	1983	21
512	20241126	104200	17710347	1983	1983	1983	1983	0
513	20241126	104100	17710347	1983	1983	1983	1983	0
514	20241126	104000	17710347	1983	1983	1983	1983	2
515	20241126	103900	17706381	1959	1959	1959	1959	0
516	20241126	103800	17706381	1959	1959	1959	1959	0
517	20241126	103700	17706381	1959	1959	1959	1959	0
518	20241126	103600	17706381	1959	1959	1959	1959	0
519	20241126	103500	17706381	1959	1959	1959	1959	0
520	20241126	103400	17706381	1959	1959	1959	1959	0
521	20241126	103300	17706381	1959	1959	1959	1959	0
522	20241126	103200	17706381	1959	1959	1959	1959	0
523	20241126	103100	17706381	1959	1959	1959	1959	0
524	20241126	103000	17706381	1959	1959	1959	1959	0
525	20241126	102900	17706381	1959	1959	1959	1959	0
526	20241126	102800	17706381	1959	1960	1960	1959	100
527	20241126	102700	17510460	1984	1984	1984	1984	0
528	20241126	102600	17510460	1984	1984	1984	1984	0
529	20241126	102500	17510460	1984	1984	1984	1984	5
530	20241126	102400	17500540	1973	1973	1973	1973	0
531	20241126	102300	17500540	1973	1973	1973	1973	0
532	20241126	102200	17500540	1973	1973	1973	1973	0
533	20241126	102100	17500540	1973	1973	1973	1973	0
534	20241126	102000	17500540	1973	1973	1973	1973	0
535	20241126	101900	17500540	1973	1973	1973	1973	0
536	20241126	101800	17500540	1973	1973	1973	1973	0
537	20241126	101700	17500540	1973	1973	1973	1973	0
538	20241126	101600	17500540	1973	1973	1973	1973	0
539	20241126	101500	17500540	1973	1973	1973	1973	0
540	20241126	101400	17500540	1973	1973	1973	1973	0
541	20241126	101300	17500540	1973	1973	1973	1973	0
542	20241126	101200	17500540	1973	1973	1973	1973	0
543	20241126	101100	17500540	1973	1973	1973	1973	0
544	20241126	101000	17500540	1973	1973	1973	1973	0
545	20241126	100900	17500540	1973	1973	1973	1973	0
546	20241126	100800	17500540	1973	1973	1973	1973	0
547	20241126	100700	17500540	1973	1973	1973	1973	0
548	20241126	100600	17500540	1973	1973	1973	1973	0
549	20241126	100500	17500540	1973	1973	1973	1973	58
550	20241126	100400	17386106	1973	1973	1973	1973	0
551	20241126	100300	17386106	1973	1973	1973	1973	442
552	20241126	100200	16514040	1957	1957	1957	1957	0
553	20241126	100100	16514040	1957	1957	1957	1957	0
554	20241126	100000	16514040	1957	1957	1957	1957	0
555	20241126	095900	16514040	1957	1957	1957	1957	0
556	20241126	095800	16514040	1957	1957	1957	1957	0
557	20241126	095700	16514040	1957	1957	1957	1957	0
558	20241126	095600	16514040	1957	1957	1957	1957	0
559	20241126	095500	16514040	1957	1957	1957	1957	0
560	20241126	095400	16514040	1957	1957	1957	1957	0
561	20241126	095300	16514040	1957	1957	1957	1957	0
562	20241126	095200	16514040	1957	1957	1957	1957	0
563	20241126	095100	16514040	1957	1957	1957	1957	0
564	20241126	095000	16514040	1957	1957	1957	1957	0
565	20241126	094900	16514040	1957	1957	1957	1957	0
566	20241126	094800	16514040	1957	1957	1957	1957	0
567	20241126	094700	16514040	1957	1957	1957	1957	0
568	20241126	094600	16514040	1957	1957	1957	1957	0
569	20241126	094500	16514040	1957	1957	1957	1957	0
570	20241126	094400	16514040	1957	1957	1957	1957	0
571	20241126	094300	16514040	1957	1957	1957	1957	0
572	20241126	094200	16514040	1957	1957	1957	1957	0
573	20241126	094100	16514040	1957	1957	1957	1957	0
574	20241126	094000	16514040	1957	1957	1957	1957	0
575	20241126	093900	16514040	1957	1957	1957	1957	0
576	20241126	093800	16514040	1957	1957	1957	1957	0
577	20241126	093700	16514040	1957	1957	1957	1957	0
578	20241126	093600	16514040	1957	1957	1957	1957	0
579	20241126	093500	16514040	1957	1964	1964	1957	100
580	20241126	093400	16318075	1963	1963	1963	1963	0
581	20241126	093300	16318075	1963	1963	1963	1963	0
582	20241126	093200	16318075	1963	1963	1963	1963	0
583	20241126	093100	16318075	1963	1963	1963	1963	0
584	20241126	093000	16318075	1963	1963	1963	1963	0
585	20241126	092900	16318075	1963	1963	1963	1963	63
586	20241126	092800	16194406	1996	1996	1996	1996	0
587	20241126	092700	16194406	1996	1996	1996	1996	0
588	20241126	092600	16194406	1996	1996	1996	1996	0
589	20241126	092500	16194406	1996	1996	1996	1996	0
590	20241126	092400	16194406	1996	1996	1996	1996	0
591	20241126	092300	16194406	1996	1996	1996	1996	0
592	20241126	092200	16194406	1996	1996	1996	1996	0
593	20241126	092100	16194406	1996	1996	1996	1996	0
594	20241126	092000	16194406	1996	1996	1996	1996	0
595	20241126	091900	16194406	1996	1996	1996	1996	0
596	20241126	091800	16194406	1996	1996	1996	1996	0
597	20241126	091700	16194406	1996	1996	1996	1996	0
598	20241126	091600	16194406	1996	1996	1996	1996	0
599	20241126	091500	16194406	1996	1996	1996	1996	0
600	20241126	091400	16194406	1996	1996	1996	1996	0
601	20241126	091300	16194406	1996	1996	1996	1996	0
602	20241126	091200	16194406	1996	1996	1996	1996	3
603	20241126	091100	16188418	1994	1994	1994	1994	0
604	20241126	091000	16188418	1994	1954	1996	1954	5600
605	20241126	090900	5059004	1951	1951	1951	1951	0
606	20241126	090800	5059004	1951	1951	1951	1951	98
607	20241126	090700	4867806	1952	1952	1952	1952	0
608	20241126	090600	4867806	1952	1952	1952	1952	0
609	20241126	090500	4867806	1952	1952	1952	1952	0
610	20241126	090400	4867806	1952	1952	1952	1952	34
611	20241126	090300	4801438	1951	1951	1951	1951	0
612	20241126	090200	4801438	1951	1951	1951	1951	84
613	20241126	090100	4637554	1954	1966	1971	1954	919
614	20241126	090000	2841116	1954	1954	1954	1954	1454