KissMeData/347770/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	211300	43579302	1960	1960	1960	1960	4310
3	20241120	211200	43579302	1960	1960	1960	1960	0
4	20241120	211100	43579302	1960	1960	1960	1960	0
5	20241120	211000	43579302	1960	1960	1960	1960	0
6	20241120	210900	43579302	1960	1960	1960	1960	0
7	20241120	210800	43579302	1960	1960	1960	1960	0
8	20241120	210700	43579302	1960	1960	1960	1960	0
9	20241120	210600	43579302	1960	1960	1960	1960	0
10	20241120	210500	43579302	1960	1960	1960	1960	0
11	20241120	210400	43579302	1960	1960	1960	1960	0
12	20241120	210300	43579302	1960	1960	1960	1960	0
13	20241120	210200	43579302	1960	1960	1960	1960	0
14	20241120	210100	43579302	1960	1960	1960	1960	0
15	20241120	210000	43579302	1960	1960	1960	1960	0
16	20241120	205900	43579302	1960	1960	1960	1960	0
17	20241120	205800	43579302	1960	1960	1960	1960	0
18	20241120	205700	43579302	1960	1960	1960	1960	0
19	20241120	205600	43579302	1960	1960	1960	1960	0
20	20241120	205500	43579302	1960	1960	1960	1960	0
21	20241120	205400	43579302	1960	1960	1960	1960	0
22	20241120	205300	43579302	1960	1960	1960	1960	0
23	20241120	205200	43579302	1960	1960	1960	1960	0
24	20241120	205100	43579302	1960	1960	1960	1960	0
25	20241120	205000	43579302	1960	1960	1960	1960	0
26	20241120	204900	43579302	1960	1960	1960	1960	0
27	20241120	204800	43579302	1960	1960	1960	1960	0
28	20241120	204700	43579302	1960	1960	1960	1960	0
29	20241120	204600	43579302	1960	1960	1960	1960	0
30	20241120	204500	43579302	1960	1960	1960	1960	0
31	20241120	204400	43579302	1960	1960	1960	1960	0
32	20241120	204300	43579302	1960	1960	1960	1960	4310
33	20241120	204200	43579302	1960	1960	1960	1960	0
34	20241120	204100	43579302	1960	1960	1960	1960	0
35	20241120	204000	43579302	1960	1960	1960	1960	0
36	20241120	203900	43579302	1960	1960	1960	1960	0
37	20241120	203800	43579302	1960	1960	1960	1960	0
38	20241120	203700	43579302	1960	1960	1960	1960	0
39	20241120	203600	43579302	1960	1960	1960	1960	0
40	20241120	203500	43579302	1960	1960	1960	1960	0
41	20241120	203400	43579302	1960	1960	1960	1960	0
42	20241120	203300	43579302	1960	1960	1960	1960	0
43	20241120	203200	43579302	1960	1960	1960	1960	0
44	20241120	203100	43579302	1960	1960	1960	1960	0
45	20241120	203000	43579302	1960	1960	1960	1960	0
46	20241120	202900	43579302	1960	1960	1960	1960	0
47	20241120	202800	43579302	1960	1960	1960	1960	0
48	20241120	202700	43579302	1960	1960	1960	1960	0
49	20241120	202600	43579302	1960	1960	1960	1960	0
50	20241120	202500	43579302	1960	1960	1960	1960	0
51	20241120	202400	43579302	1960	1960	1960	1960	0
52	20241120	202300	43579302	1960	1960	1960	1960	0
53	20241120	202200	43579302	1960	1960	1960	1960	0
54	20241120	202100	43579302	1960	1960	1960	1960	0
55	20241120	202000	43579302	1960	1960	1960	1960	0
56	20241120	201900	43579302	1960	1960	1960	1960	0
57	20241120	201800	43579302	1960	1960	1960	1960	0
58	20241120	201700	43579302	1960	1960	1960	1960	0
59	20241120	201600	43579302	1960	1960	1960	1960	0
60	20241120	201500	43579302	1960	1960	1960	1960	0
61	20241120	201400	43579302	1960	1960	1960	1960	0
62	20241120	201300	43579302	1960	1960	1960	1960	4310
63	20241120	201200	43579302	1960	1960	1960	1960	0
64	20241120	201100	43579302	1960	1960	1960	1960	0
65	20241120	201000	43579302	1960	1960	1960	1960	0
66	20241120	200900	43579302	1960	1960	1960	1960	0
67	20241120	200800	43579302	1960	1960	1960	1960	0
68	20241120	200700	43579302	1960	1960	1960	1960	0
69	20241120	200600	43579302	1960	1960	1960	1960	0
70	20241120	200500	43579302	1960	1960	1960	1960	0
71	20241120	200400	43579302	1960	1960	1960	1960	0
72	20241120	200300	43579302	1960	1960	1960	1960	0
73	20241120	200200	43579302	1960	1960	1960	1960	0
74	20241120	200100	43579302	1960	1960	1960	1960	0
75	20241120	200000	43579302	1960	1960	1960	1960	0
76	20241120	195900	43579302	1960	1960	1960	1960	0
77	20241120	195800	43579302	1960	1960	1960	1960	0
78	20241120	195700	43579302	1960	1960	1960	1960	0
79	20241120	195600	43579302	1960	1960	1960	1960	0
80	20241120	195500	43579302	1960	1960	1960	1960	0
81	20241120	195400	43579302	1960	1960	1960	1960	0
82	20241120	195300	43579302	1960	1960	1960	1960	0
83	20241120	195200	43579302	1960	1960	1960	1960	0
84	20241120	195100	43579302	1960	1960	1960	1960	0
85	20241120	195000	43579302	1960	1960	1960	1960	0
86	20241120	194900	43579302	1960	1960	1960	1960	0
87	20241120	194800	43579302	1960	1960	1960	1960	0
88	20241120	194700	43579302	1960	1960	1960	1960	0
89	20241120	194600	43579302	1960	1960	1960	1960	0
90	20241120	194500	43579302	1960	1960	1960	1960	0
91	20241120	194400	43579302	1960	1960	1960	1960	0
92	20241120	194300	43579302	1960	1960	1960	1960	4310
93	20241120	194200	43579302	1960	1960	1960	1960	0
94	20241120	194100	43579302	1960	1960	1960	1960	0
95	20241120	194000	43579302	1960	1960	1960	1960	0
96	20241120	193900	43579302	1960	1960	1960	1960	0
97	20241120	193800	43579302	1960	1960	1960	1960	0
98	20241120	193700	43579302	1960	1960	1960	1960	0
99	20241120	193600	43579302	1960	1960	1960	1960	0
100	20241120	193500	43579302	1960	1960	1960	1960	0
101	20241120	193400	43579302	1960	1960	1960	1960	0
102	20241120	193300	43579302	1960	1960	1960	1960	0
103	20241120	193200	43579302	1960	1960	1960	1960	0
104	20241120	193100	43579302	1960	1960	1960	1960	0
105	20241120	193000	43579302	1960	1960	1960	1960	0
106	20241120	192900	43579302	1960	1960	1960	1960	0
107	20241120	192800	43579302	1960	1960	1960	1960	0
108	20241120	192700	43579302	1960	1960	1960	1960	0
109	20241120	192600	43579302	1960	1960	1960	1960	0
110	20241120	192500	43579302	1960	1960	1960	1960	0
111	20241120	192400	43579302	1960	1960	1960	1960	0
112	20241120	192300	43579302	1960	1960	1960	1960	0
113	20241120	192200	43579302	1960	1960	1960	1960	0
114	20241120	192100	43579302	1960	1960	1960	1960	0
115	20241120	192000	43579302	1960	1960	1960	1960	0
116	20241120	191900	43579302	1960	1960	1960	1960	0
117	20241120	191800	43579302	1960	1960	1960	1960	0
118	20241120	191700	43579302	1960	1960	1960	1960	0
119	20241120	191600	43579302	1960	1960	1960	1960	0
120	20241120	191500	43579302	1960	1960	1960	1960	0
121	20241120	191400	43579302	1960	1960	1960	1960	0
122	20241120	191300	43579302	1960	1960	1960	1960	4310
123	20241120	191200	43579302	1960	1960	1960	1960	0
124	20241120	191100	43579302	1960	1960	1960	1960	0
125	20241120	191000	43579302	1960	1960	1960	1960	0
126	20241120	190900	43579302	1960	1960	1960	1960	0
127	20241120	190800	43579302	1960	1960	1960	1960	0
128	20241120	190700	43579302	1960	1960	1960	1960	0
129	20241120	190600	43579302	1960	1960	1960	1960	0
130	20241120	190500	43579302	1960	1960	1960	1960	0
131	20241120	190400	43579302	1960	1960	1960	1960	0
132	20241120	190300	43579302	1960	1960	1960	1960	0
133	20241120	190200	43579302	1960	1960	1960	1960	0
134	20241120	190100	43579302	1960	1960	1960	1960	0
135	20241120	190000	43579302	1960	1960	1960	1960	0
136	20241120	185900	43579302	1960	1960	1960	1960	0
137	20241120	185800	43579302	1960	1960	1960	1960	0
138	20241120	185700	43579302	1960	1960	1960	1960	0
139	20241120	185600	43579302	1960	1960	1960	1960	0
140	20241120	185500	43579302	1960	1960	1960	1960	0
141	20241120	185400	43579302	1960	1960	1960	1960	0
142	20241120	185300	43579302	1960	1960	1960	1960	0
143	20241120	185200	43579302	1960	1960	1960	1960	0
144	20241120	185100	43579302	1960	1960	1960	1960	0
145	20241120	185000	43579302	1960	1960	1960	1960	0
146	20241120	184900	43579302	1960	1960	1960	1960	0
147	20241120	184800	43579302	1960	1960	1960	1960	0
148	20241120	184700	43579302	1960	1960	1960	1960	0
149	20241120	184600	43579302	1960	1960	1960	1960	0
150	20241120	184500	43579302	1960	1960	1960	1960	0
151	20241120	184400	43579302	1960	1960	1960	1960	0
152	20241120	184300	43579302	1960	1960	1960	1960	4310
153	20241120	184200	43579302	1960	1960	1960	1960	0
154	20241120	184100	43579302	1960	1960	1960	1960	0
155	20241120	184000	43579302	1960	1960	1960	1960	0
156	20241120	183900	43579302	1960	1960	1960	1960	0
157	20241120	183800	43579302	1960	1960	1960	1960	0
158	20241120	183700	43579302	1960	1960	1960	1960	0
159	20241120	183600	43579302	1960	1960	1960	1960	0
160	20241120	183500	43579302	1960	1960	1960	1960	0
161	20241120	183400	43579302	1960	1960	1960	1960	0
162	20241120	183300	43579302	1960	1960	1960	1960	0
163	20241120	183200	43579302	1960	1960	1960	1960	0
164	20241120	183100	43579302	1960	1960	1960	1960	0
165	20241120	183000	43579302	1960	1960	1960	1960	0
166	20241120	182900	43579302	1960	1960	1960	1960	0
167	20241120	182800	43579302	1960	1960	1960	1960	0
168	20241120	182700	43579302	1960	1960	1960	1960	0
169	20241120	182600	43579302	1960	1960	1960	1960	0
170	20241120	182500	43579302	1960	1960	1960	1960	0
171	20241120	182400	43579302	1960	1960	1960	1960	0
172	20241120	182300	43579302	1960	1960	1960	1960	0
173	20241120	182200	43579302	1960	1960	1960	1960	0
174	20241120	182100	43579302	1960	1960	1960	1960	0
175	20241120	182000	43579302	1960	1960	1960	1960	0
176	20241120	181900	43579302	1960	1960	1960	1960	0
177	20241120	181800	43579302	1960	1960	1960	1960	0
178	20241120	181700	43579302	1960	1960	1960	1960	0
179	20241120	181600	43579302	1960	1960	1960	1960	0
180	20241120	181500	43579302	1960	1960	1960	1960	0
181	20241120	181400	43579302	1960	1960	1960	1960	0
182	20241120	181300	43579302	1960	1960	1960	1960	4310
183	20241120	181200	43579302	1960	1960	1960	1960	0
184	20241120	181100	43579302	1960	1960	1960	1960	0
185	20241120	181000	43579302	1960	1960	1960	1960	0
186	20241120	180900	43579302	1960	1960	1960	1960	0
187	20241120	180800	43579302	1960	1960	1960	1960	0
188	20241120	180700	43579302	1960	1960	1960	1960	0
189	20241120	180600	43579302	1960	1960	1960	1960	0
190	20241120	180500	43579302	1960	1960	1960	1960	0
191	20241120	180400	43579302	1960	1960	1960	1960	0
192	20241120	180300	43579302	1960	1960	1960	1960	0
193	20241120	180200	43579302	1960	1960	1960	1960	0
194	20241120	180100	43579302	1960	1960	1960	1960	0
195	20241120	180000	43579302	1960	1960	1960	1960	0
196	20241120	175900	43579302	1960	1960	1960	1960	0
197	20241120	175800	43579302	1960	1960	1960	1960	0
198	20241120	175700	43579302	1960	1960	1960	1960	0
199	20241120	175600	43579302	1960	1960	1960	1960	0
200	20241120	175500	43579302	1960	1960	1960	1960	0
201	20241120	175400	43579302	1960	1960	1960	1960	0
202	20241120	175300	43579302	1960	1960	1960	1960	0
203	20241120	175200	43579302	1960	1960	1960	1960	0
204	20241120	175100	43579302	1960	1960	1960	1960	0
205	20241120	175000	43579302	1960	1960	1960	1960	0
206	20241120	174900	43579302	1960	1960	1960	1960	0
207	20241120	174800	43579302	1960	1960	1960	1960	0
208	20241120	174700	43579302	1960	1960	1960	1960	0
209	20241120	174600	43579302	1960	1960	1960	1960	0
210	20241120	174500	43579302	1960	1960	1960	1960	0
211	20241120	174400	43579302	1960	1960	1960	1960	0
212	20241120	174300	43579302	1960	1960	1960	1960	4310
213	20241120	174200	43579302	1960	1960	1960	1960	0
214	20241120	174100	43579302	1960	1960	1960	1960	0
215	20241120	174000	43579302	1960	1960	1960	1960	0
216	20241120	173900	43579302	1960	1960	1960	1960	0
217	20241120	173800	43579302	1960	1960	1960	1960	0
218	20241120	173700	43579302	1960	1960	1960	1960	0
219	20241120	173600	43579302	1960	1960	1960	1960	0
220	20241120	173500	43579302	1960	1960	1960	1960	0
221	20241120	173400	43579302	1960	1960	1960	1960	0
222	20241120	173300	43579302	1960	1960	1960	1960	0
223	20241120	173200	43579302	1960	1960	1960	1960	0
224	20241120	173100	43579302	1960	1960	1960	1960	0
225	20241120	173000	43579302	1960	1960	1960	1960	0
226	20241120	172900	43579302	1960	1960	1960	1960	0
227	20241120	172800	43579302	1960	1960	1960	1960	0
228	20241120	172700	43579302	1960	1960	1960	1960	0
229	20241120	172600	43579302	1960	1960	1960	1960	0
230	20241120	172500	43579302	1960	1960	1960	1960	0
231	20241120	172400	43579302	1960	1960	1960	1960	0
232	20241120	172300	43579302	1960	1960	1960	1960	0
233	20241120	172200	43579302	1960	1960	1960	1960	0
234	20241120	172100	43579302	1960	1960	1960	1960	0
235	20241120	172000	43579302	1960	1960	1960	1960	0
236	20241120	171900	43579302	1960	1960	1960	1960	0
237	20241120	171800	43579302	1960	1960	1960	1960	0
238	20241120	171700	43579302	1960	1960	1960	1960	0
239	20241120	171600	43579302	1960	1960	1960	1960	0
240	20241120	171500	43579302	1960	1960	1960	1960	0
241	20241120	171400	43579302	1960	1960	1960	1960	0
242	20241120	171300	43579302	1960	1960	1960	1960	4310
243	20241120	171200	43579302	1960	1960	1960	1960	0
244	20241120	171100	43579302	1960	1960	1960	1960	0
245	20241120	171000	43579302	1960	1960	1960	1960	0
246	20241120	170900	43579302	1960	1960	1960	1960	0
247	20241120	170800	43579302	1960	1960	1960	1960	0
248	20241120	170700	43579302	1960	1960	1960	1960	0
249	20241120	170600	43579302	1960	1960	1960	1960	0
250	20241120	170500	43579302	1960	1960	1960	1960	0
251	20241120	170400	43579302	1960	1960	1960	1960	0
252	20241120	170300	43579302	1960	1960	1960	1960	0
253	20241120	170200	43579302	1960	1960	1960	1960	0
254	20241120	170100	43579302	1960	1960	1960	1960	0
255	20241120	170000	43579302	1960	1960	1960	1960	0
256	20241120	165900	43579302	1960	1960	1960	1960	0
257	20241120	165800	43579302	1960	1960	1960	1960	0
258	20241120	165700	43579302	1960	1960	1960	1960	0
259	20241120	165600	43579302	1960	1960	1960	1960	0
260	20241120	165500	43579302	1960	1960	1960	1960	0
261	20241120	165400	43579302	1960	1960	1960	1960	0
262	20241120	165300	43579302	1960	1960	1960	1960	0
263	20241120	165200	43579302	1960	1960	1960	1960	0
264	20241120	165100	43579302	1960	1960	1960	1960	0
265	20241120	165000	43579302	1960	1960	1960	1960	0
266	20241120	164900	43579302	1960	1960	1960	1960	0
267	20241120	164800	43579302	1960	1960	1960	1960	0
268	20241120	164700	43579302	1960	1960	1960	1960	0
269	20241120	164600	43579302	1960	1960	1960	1960	0
270	20241120	164500	43579302	1960	1960	1960	1960	0
271	20241120	164400	43579302	1960	1960	1960	1960	0
272	20241120	164300	43579302	1960	1960	1960	1960	4310
273	20241120	164200	43579302	1960	1960	1960	1960	0
274	20241120	164100	43579302	1960	1960	1960	1960	0
275	20241120	164000	43579302	1960	1960	1960	1960	0
276	20241120	163900	43579302	1960	1960	1960	1960	0
277	20241120	163800	43579302	1960	1960	1960	1960	0
278	20241120	163700	43579302	1960	1960	1960	1960	0
279	20241120	163600	43579302	1960	1960	1960	1960	0
280	20241120	163500	43579302	1960	1960	1960	1960	0
281	20241120	163400	43579302	1960	1960	1960	1960	0
282	20241120	163300	43579302	1960	1960	1960	1960	0
283	20241120	163200	43579302	1960	1960	1960	1960	0
284	20241120	163100	43579302	1960	1960	1960	1960	0
285	20241120	163000	43579302	1960	1960	1960	1960	0
286	20241120	162900	43579302	1960	1960	1960	1960	0
287	20241120	162800	43579302	1960	1960	1960	1960	0
288	20241120	162700	43579302	1960	1960	1960	1960	0
289	20241120	162600	43579302	1960	1960	1960	1960	0
290	20241120	162500	43579302	1960	1960	1960	1960	0
291	20241120	162400	43579302	1960	1960	1960	1960	0
292	20241120	162300	43579302	1960	1960	1960	1960	0
293	20241120	162200	43579302	1960	1960	1960	1960	0
294	20241120	162100	43579302	1960	1960	1960	1960	0
295	20241120	162000	43579302	1960	1960	1960	1960	0
296	20241120	161900	43579302	1960	1960	1960	1960	0
297	20241120	161800	43579302	1960	1960	1960	1960	0
298	20241120	161700	43579302	1960	1960	1960	1960	0
299	20241120	161600	43579302	1960	1960	1960	1960	0
300	20241120	161500	43579302	1960	1960	1960	1960	0
301	20241120	161400	43579302	1960	1960	1960	1960	0
302	20241120	161300	43579302	1960	1960	1960	1960	4310
303	20241120	161200	43579302	1960	1960	1960	1960	0
304	20241120	161100	43579302	1960	1960	1960	1960	0
305	20241120	161000	43579302	1960	1960	1960	1960	0
306	20241120	160900	43579302	1960	1960	1960	1960	0
307	20241120	160800	43579302	1960	1960	1960	1960	0
308	20241120	160700	43579302	1960	1960	1960	1960	0
309	20241120	160600	43579302	1960	1960	1960	1960	0
310	20241120	160500	43579302	1960	1960	1960	1960	0
311	20241120	160400	43579302	1960	1960	1960	1960	0
312	20241120	160300	43579302	1960	1960	1960	1960	0
313	20241120	160200	43579302	1960	1960	1960	1960	0
314	20241120	160100	43579302	1960	1960	1960	1960	0
315	20241120	160000	43579302	1960	1960	1960	1960	0
316	20241120	155900	43579302	1960	1960	1960	1960	0
317	20241120	155800	43579302	1960	1960	1960	1960	0
318	20241120	155700	43579302	1960	1960	1960	1960	0
319	20241120	155600	43579302	1960	1960	1960	1960	0
320	20241120	155500	43579302	1960	1960	1960	1960	0
321	20241120	155400	43579302	1960	1960	1960	1960	0
322	20241120	155300	43579302	1960	1960	1960	1960	0
323	20241120	155200	43579302	1960	1960	1960	1960	0
324	20241120	155100	43579302	1960	1960	1960	1960	0
325	20241120	155000	43579302	1960	1960	1960	1960	0
326	20241120	154900	43579302	1960	1960	1960	1960	0
327	20241120	154800	43579302	1960	1960	1960	1960	0
328	20241120	154700	43579302	1960	1960	1960	1960	0
329	20241120	154600	43579302	1960	1960	1960	1960	0
330	20241120	154500	43579302	1960	1960	1960	1960	0
331	20241120	154400	43579302	1960	1960	1960	1960	0
332	20241120	154300	43579302	1960	1960	1960	1960	4310
333	20241120	154200	43579302	1960	1960	1960	1960	0
334	20241120	154100	43579302	1960	1960	1960	1960	0
335	20241120	154000	43579302	1960	1960	1960	1960	0
336	20241120	153900	43579302	1960	1960	1960	1960	0
337	20241120	153800	43579302	1960	1960	1960	1960	0
338	20241120	153700	43579302	1960	1960	1960	1960	0
339	20241120	153600	43579302	1960	1960	1960	1960	0
340	20241120	153500	43579302	1960	1960	1960	1960	0
341	20241120	153400	43579302	1960	1960	1960	1960	0
342	20241120	153300	43579302	1960	1960	1960	1960	0
343	20241120	153200	43579302	1960	1960	1960	1960	0
344	20241120	153100	43579302	1960	1960	1960	1960	0
345	20241120	153000	43579302	1960	1960	1960	1960	4310
346	20241120	152900	35131702	2000	2000	2000	2000	0
347	20241120	152800	35131702	2000	2000	2000	2000	0
348	20241120	152700	35131702	2000	2000	2000	2000	0
349	20241120	152600	35131702	2000	2000	2000	2000	0
350	20241120	152500	35131702	2000	2000	2000	2000	0
351	20241120	152400	35131702	2000	2000	2000	2000	0
352	20241120	152300	35131702	2000	2000	2000	2000	0
353	20241120	152200	35131702	2000	2000	2000	2000	0
354	20241120	152100	35131702	2000	2000	2000	2000	0
355	20241120	152000	35131702	2000	2000	2000	2000	0
356	20241120	151900	35131702	2000	2000	2000	2000	0
357	20241120	151800	35131702	2000	2000	2000	2000	10
358	20241120	151700	35111702	1990	1990	1990	1990	0
359	20241120	151600	35111702	1990	1990	1990	1990	0
360	20241120	151500	35111702	1990	1990	1990	1990	40
361	20241120	151400	35032102	1990	1990	1990	1990	60
362	20241120	151300	34912702	2000	2000	2000	2000	0
363	20241120	151200	34912702	2000	2000	2000	2000	0
364	20241120	151100	34912702	2000	2000	2000	2000	0
365	20241120	151000	34912702	2000	2000	2000	2000	0
366	20241120	150900	34912702	2000	2000	2000	2000	0
367	20241120	150800	34912702	2000	2000	2000	2000	38
368	20241120	150700	34836702	2000	2000	2000	2000	0
369	20241120	150600	34836702	2000	2000	2000	2000	0
370	20241120	150500	34836702	2000	2000	2000	2000	0
371	20241120	150400	34836702	2000	2000	2000	2000	0
372	20241120	150300	34836702	2000	2000	2000	2000	0
373	20241120	150200	34836702	2000	2000	2000	2000	0
374	20241120	150100	34836702	2000	2000	2000	2000	0
375	20241120	150000	34836702	2000	2000	2000	2000	0
376	20241120	145900	34836702	2000	2000	2000	2000	0
377	20241120	145800	34836702	2000	2000	2000	2000	0
378	20241120	145700	34836702	2000	2000	2000	2000	0
379	20241120	145600	34836702	2000	1990	2000	1990	1000
380	20241120	145500	32837722	1990	1990	1990	1990	0
381	20241120	145400	32837722	1990	1990	1990	1990	0
382	20241120	145300	32837722	1990	1990	1990	1990	0
383	20241120	145200	32837722	1990	1990	1990	1990	0
384	20241120	145100	32837722	1990	1990	1990	1990	0
385	20241120	145000	32837722	1990	1990	1990	1990	19
386	20241120	144900	32799912	1990	1990	1990	1990	0
387	20241120	144800	32799912	1990	1990	1990	1990	0
388	20241120	144700	32799912	1990	1990	1990	1990	100
389	20241120	144600	32600912	1990	1990	1990	1990	0
390	20241120	144500	32600912	1990	1990	1990	1990	0
391	20241120	144400	32600912	1990	1989	1990	1989	135
392	20241120	144300	32332263	1989	1989	1989	1989	0
393	20241120	144200	32332263	1989	1989	1989	1989	0
394	20241120	144100	32332263	1989	1989	1989	1989	0
395	20241120	144000	32332263	1989	1989	1989	1989	0
396	20241120	143900	32332263	1989	1989	1989	1989	0
397	20241120	143800	32332263	1989	1989	1989	1989	0
398	20241120	143700	32332263	1989	1989	1989	1989	3
399	20241120	143600	32326296	1989	1989	1989	1989	0
400	20241120	143500	32326296	1989	1989	1989	1989	0
401	20241120	143400	32326296	1989	1989	1989	1989	0
402	20241120	143300	32326296	1989	1989	1989	1989	100
403	20241120	143200	32127396	1990	1990	1990	1990	0
404	20241120	143100	32127396	1990	1990	1990	1990	0
405	20241120	143000	32127396	1990	1990	1990	1990	0
406	20241120	142900	32127396	1990	1990	1990	1990	0
407	20241120	142800	32127396	1990	1990	1990	1990	0
408	20241120	142700	32127396	1990	1990	1990	1990	0
409	20241120	142600	32127396	1990	1990	1990	1990	0
410	20241120	142500	32127396	1990	1990	1990	1990	0
411	20241120	142400	32127396	1990	1990	1990	1990	0
412	20241120	142300	32127396	1990	1990	1990	1990	3
413	20241120	142200	32121426	1990	1990	1990	1990	1
414	20241120	142100	32119436	1990	1990	1990	1990	0
415	20241120	142000	32119436	1990	1990	1990	1990	300
416	20241120	141900	31522436	1990	1990	1990	1990	200
417	20241120	141800	31124436	1990	1990	1990	1990	141
418	20241120	141700	30843846	1990	1990	1990	1990	0
419	20241120	141600	30843846	1990	1990	1990	1990	0
420	20241120	141500	30843846	1990	1990	1990	1990	59
421	20241120	141400	30726436	1990	1990	1990	1990	200
422	20241120	141300	30328436	1990	1990	1990	1990	0
423	20241120	141200	30328436	1990	1990	1990	1990	331
424	20241120	141100	29669746	2000	2000	2000	2000	0
425	20241120	141000	29669746	2000	2000	2000	2000	0
426	20241120	140900	29669746	2000	2000	2000	2000	0
427	20241120	140800	29669746	2000	2000	2000	2000	0
428	20241120	140700	29669746	2000	2000	2000	2000	0
429	20241120	140600	29669746	2000	2000	2000	2000	0
430	20241120	140500	29669746	2000	2000	2000	2000	0
431	20241120	140400	29669746	2000	2000	2000	2000	0
432	20241120	140300	29669746	2000	2000	2000	2000	0
433	20241120	140200	29669746	2000	2000	2000	2000	0
434	20241120	140100	29669746	2000	2000	2000	2000	0
435	20241120	140000	29669746	2000	2000	2000	2000	0
436	20241120	135900	29669746	2000	2000	2000	2000	0
437	20241120	135800	29669746	2000	2000	2000	2000	0
438	20241120	135700	29669746	2000	2000	2000	2000	0
439	20241120	135600	29669746	2000	2000	2000	2000	0
440	20241120	135500	29669746	2000	2000	2000	2000	0
441	20241120	135400	29669746	2000	2000	2000	2000	0
442	20241120	135300	29669746	2000	2000	2000	2000	0
443	20241120	135200	29669746	2000	2000	2000	2000	0
444	20241120	135100	29669746	2000	2000	2000	2000	5
445	20241120	135000	29659746	2005	2005	2005	2005	0
446	20241120	134900	29659746	2005	2005	2005	2005	0
447	20241120	134800	29659746	2005	2005	2005	2005	0
448	20241120	134700	29659746	2005	2005	2005	2005	0
449	20241120	134600	29659746	2005	2005	2005	2005	0
450	20241120	134500	29659746	2005	2005	2005	2005	0
451	20241120	134400	29659746	2005	2005	2005	2005	0
452	20241120	134300	29659746	2005	2005	2005	2005	0
453	20241120	134200	29659746	2005	2005	2005	2005	0
454	20241120	134100	29659746	2005	2005	2005	2005	0
455	20241120	134000	29659746	2005	2005	2005	2005	0
456	20241120	133900	29659746	2005	2005	2005	2005	0
457	20241120	133800	29659746	2005	2005	2005	2005	0
458	20241120	133700	29659746	2005	2005	2005	2005	0
459	20241120	133600	29659746	2005	2005	2005	2005	0
460	20241120	133500	29659746	2005	2005	2005	2005	0
461	20241120	133400	29659746	2005	2005	2005	2005	0
462	20241120	133300	29659746	2005	2005	2005	2005	0
463	20241120	133200	29659746	2005	2005	2005	2005	0
464	20241120	133100	29659746	2005	2005	2005	2005	0
465	20241120	133000	29659746	2005	2005	2005	2005	0
466	20241120	132900	29659746	2005	2005	2005	2005	0
467	20241120	132800	29659746	2005	2005	2005	2005	0
468	20241120	132700	29659746	2005	2005	2005	2005	0
469	20241120	132600	29659746	2005	2005	2005	2005	0
470	20241120	132500	29659746	2005	2005	2005	2005	1
471	20241120	132400	29657741	1987	1987	1987	1987	0
472	20241120	132300	29657741	1987	1987	1987	1987	0
473	20241120	132200	29657741	1987	1987	1988	1987	314
474	20241120	132100	29033819	1988	1988	1988	1988	117
475	20241120	132000	28801223	1988	2005	2005	1988	264
476	20241120	131900	28273925	2005	2005	2005	2005	0
477	20241120	131800	28273925	2005	2005	2005	2005	0
478	20241120	131700	28273925	2005	2005	2005	2005	0
479	20241120	131600	28273925	2005	2005	2005	2005	0
480	20241120	131500	28273925	2005	2005	2005	2005	7
481	20241120	131400	28259890	2005	2005	2005	2005	0
482	20241120	131300	28259890	2005	2005	2005	2005	0
483	20241120	131200	28259890	2005	2005	2005	2005	0
484	20241120	131100	28259890	2005	2005	2005	2005	0
485	20241120	131000	28259890	2005	2005	2005	2005	1
486	20241120	130900	28257885	2005	2005	2005	2005	0
487	20241120	130800	28257885	2005	2005	2005	2005	0
488	20241120	130700	28257885	2005	2005	2005	2005	0
489	20241120	130600	28257885	2005	2005	2005	2005	0
490	20241120	130500	28257885	2005	2005	2005	2005	0
491	20241120	130400	28257885	2005	2005	2005	2005	0
492	20241120	130300	28257885	2005	2005	2005	2005	0
493	20241120	130200	28257885	2005	2005	2005	2005	0
494	20241120	130100	28257885	2005	2005	2005	2005	0
495	20241120	130000	28257885	2005	2005	2005	2005	0
496	20241120	125900	28257885	2005	2005	2005	2005	0
497	20241120	125800	28257885	2005	2005	2005	2005	0
498	20241120	125700	28257885	2005	1989	2005	1989	602
499	20241120	125600	27060491	1989	1995	1995	1989	500
500	20241120	125500	26064953	1996	1998	1998	1996	259
501	20241120	125400	25547576	2000	2000	2000	2000	0
502	20241120	125300	25547576	2000	2000	2000	2000	50
503	20241120	125200	25447576	2005	2005	2005	2005	0
504	20241120	125100	25447576	2005	2005	2005	2005	0
505	20241120	125000	25447576	2005	2005	2005	2005	1
506	20241120	124900	25445571	1999	1999	1999	1999	0
507	20241120	124800	25445571	1999	1999	1999	1999	0
508	20241120	124700	25445571	1999	1999	1999	1999	513
509	20241120	124600	24420084	1999	1999	1999	1999	1
510	20241120	124500	24418085	2010	2010	2010	2010	0
511	20241120	124400	24418085	2010	2010	2010	2010	0
512	20241120	124300	24418085	2010	2010	2010	2010	0
513	20241120	124200	24418085	2010	2010	2010	2010	0
514	20241120	124100	24418085	2010	2010	2010	2010	0
515	20241120	124000	24418085	2010	2010	2010	2010	0
516	20241120	123900	24418085	2010	2010	2010	2010	0
517	20241120	123800	24418085	2010	2010	2010	2010	0
518	20241120	123700	24418085	2010	2010	2010	2010	0
519	20241120	123600	24418085	2010	2010	2010	2010	0
520	20241120	123500	24418085	2010	2010	2010	2010	0
521	20241120	123400	24418085	2010	2010	2010	2010	0
522	20241120	123300	24418085	2010	2010	2010	2010	0
523	20241120	123200	24418085	2010	2010	2010	2010	0
524	20241120	123100	24418085	2010	2010	2010	2010	0
525	20241120	123000	24418085	2010	2010	2010	2010	0
526	20241120	122900	24418085	2010	2010	2010	2010	0
527	20241120	122800	24418085	2010	2010	2010	2010	0
528	20241120	122700	24418085	2010	2010	2010	2010	0
529	20241120	122600	24418085	2010	2010	2010	2010	0
530	20241120	122500	24418085	2010	2010	2010	2010	0
531	20241120	122400	24418085	2010	2010	2010	2010	0
532	20241120	122300	24418085	2010	2010	2010	2010	0
533	20241120	122200	24418085	2010	2010	2010	2010	0
534	20241120	122100	24418085	2010	2010	2010	2010	1
535	20241120	122000	24416075	1999	1999	1999	1999	0
536	20241120	121900	24416075	1999	2000	2000	1999	951
537	20241120	121800	22514125	2015	2015	2015	2015	0
538	20241120	121700	22514125	2015	2015	2015	2015	0
539	20241120	121600	22514125	2015	2015	2015	2015	0
540	20241120	121500	22514125	2015	2015	2015	2015	0
541	20241120	121400	22514125	2015	2015	2015	2015	0
542	20241120	121300	22514125	2015	2015	2015	2015	0
543	20241120	121200	22514125	2015	2015	2015	2015	0
544	20241120	121100	22514125	2015	2015	2015	2015	0
545	20241120	121000	22514125	2015	2015	2015	2015	0
546	20241120	120900	22514125	2015	2015	2015	2015	0
547	20241120	120800	22514125	2015	2015	2015	2015	0
548	20241120	120700	22514125	2015	2015	2015	2015	0
549	20241120	120600	22514125	2015	2010	2015	2010	9
550	20241120	120500	22496010	1989	2005	2005	1989	1742
551	20241120	120400	19023725	2015	2015	2015	2015	1
552	20241120	120300	19021710	2005	2005	2005	2005	0
553	20241120	120200	19021710	2005	2005	2005	2005	8
554	20241120	120100	19005670	2015	2015	2015	2015	3000
555	20241120	120000	12960670	2015	2015	2015	2015	0
556	20241120	115900	12960670	2015	2015	2015	2015	0
557	20241120	115800	12960670	2015	2015	2015	2015	0
558	20241120	115700	12960670	2015	2015	2015	2015	0
559	20241120	115600	12960670	2015	2015	2015	2015	0
560	20241120	115500	12960670	2015	2010	2015	2005	334
561	20241120	115400	12289490	2015	2015	2015	2015	0
562	20241120	115300	12289490	2015	2015	2015	2015	0
563	20241120	115200	12289490	2015	2015	2015	2015	0
564	20241120	115100	12289490	2015	2015	2015	2015	0
565	20241120	115000	12289490	2015	2015	2015	2015	0
566	20241120	114900	12289490	2015	2015	2015	2015	0
567	20241120	114800	12289490	2015	2015	2015	2015	0
568	20241120	114700	12289490	2015	2015	2015	2015	0
569	20241120	114600	12289490	2015	2015	2015	2015	0
570	20241120	114500	12289490	2015	2015	2015	2015	0
571	20241120	114400	12289490	2015	2015	2015	2015	0
572	20241120	114300	12289490	2015	2015	2015	2015	0
573	20241120	114200	12289490	2015	2015	2015	2015	0
574	20241120	114100	12289490	2015	2015	2015	2015	0
575	20241120	114000	12289490	2015	2015	2015	2015	0
576	20241120	113900	12289490	2015	2015	2015	2015	0
577	20241120	113800	12289490	2015	2015	2015	2015	0
578	20241120	113700	12289490	2015	2015	2015	2015	0
579	20241120	113600	12289490	2015	2015	2015	2015	0
580	20241120	113500	12289490	2015	2015	2015	2015	0
581	20241120	113400	12289490	2015	2015	2015	2015	0
582	20241120	113300	12289490	2015	2015	2015	2015	0
583	20241120	113200	12289490	2015	2015	2015	2015	0
584	20241120	113100	12289490	2015	2015	2015	2015	0
585	20241120	113000	12289490	2015	2015	2015	2015	500
586	20241120	112900	11281990	2015	2015	2015	2015	3
587	20241120	112800	11275945	2010	2010	2010	2010	0
588	20241120	112700	11275945	2010	2010	2010	2010	0
589	20241120	112600	11275945	2010	2010	2010	2010	0
590	20241120	112500	11275945	2010	2010	2010	2010	0
591	20241120	112400	11275945	2010	2010	2010	2010	0
592	20241120	112300	11275945	2010	2010	2010	2010	0
593	20241120	112200	11275945	2010	2010	2010	2010	0
594	20241120	112100	11275945	2010	2010	2010	2010	0
595	20241120	112000	11275945	2010	2010	2010	2010	0
596	20241120	111900	11275945	2010	2010	2010	2010	27
597	20241120	111800	11221675	2015	2015	2015	2015	0
598	20241120	111700	11221675	2015	2015	2015	2015	0
599	20241120	111600	11221675	2015	2015	2015	2015	1
600	20241120	111500	11219660	2015	2015	2015	2015	0
601	20241120	111400	11219660	2015	2015	2015	2015	0
602	20241120	111300	11219660	2015	2015	2015	2015	0
603	20241120	111200	11219660	2015	2015	2015	2015	0
604	20241120	111100	11219660	2015	2015	2015	2015	0
605	20241120	111000	11219660	2015	2015	2015	2015	0
606	20241120	110900	11219660	2015	2015	2015	2015	0
607	20241120	110800	11219660	2015	2015	2015	2015	0
608	20241120	110700	11219660	2015	2015	2015	2015	0
609	20241120	110600	11219660	2015	2015	2015	2015	0
610	20241120	110500	11219660	2015	2015	2015	2015	0
611	20241120	110400	11219660	2015	2015	2015	2015	0
612	20241120	110300	11219660	2015	2010	2015	2010	9
613	20241120	110200	11201535	2000	2000	2000	2000	0
614	20241120	110100	11201535	2000	1999	2000	1999	583
615	20241120	110000	10035618	1999	1999	1999	1999	0
616	20241120	105900	10035618	1999	1999	1999	1999	9
617	20241120	105800	10017627	1996	1996	1996	1996	11
618	20241120	105700	9995671	1996	1997	1997	1996	100
619	20241120	105600	9796000	1998	1999	1999	1998	106
620	20241120	105500	9584162	2010	2010	2010	2010	0
621	20241120	105400	9584162	2010	2010	2010	2010	0
622	20241120	105300	9584162	2010	2010	2010	2010	0
623	20241120	105200	9584162	2010	2010	2010	2010	0
624	20241120	105100	9584162	2010	2010	2010	2010	0
625	20241120	105000	9584162	2010	2010	2010	2010	0
626	20241120	104900	9584162	2010	2010	2010	2010	0
627	20241120	104800	9584162	2010	2010	2010	2010	0
628	20241120	104700	9584162	2010	2010	2010	2010	0
629	20241120	104600	9584162	2010	2010	2010	2010	0
630	20241120	104500	9584162	2010	2010	2010	2010	0
631	20241120	104400	9584162	2010	2010	2010	2010	0
632	20241120	104300	9584162	2010	2010	2010	2010	0
633	20241120	104200	9584162	2010	2010	2010	2010	99
634	20241120	104100	9385172	2010	2010	2010	2010	0
635	20241120	104000	9385172	2010	2010	2010	2010	0
636	20241120	103900	9385172	2010	2010	2010	2010	1
637	20241120	103800	9383162	2010	2010	2010	2010	0
638	20241120	103700	9383162	2010	2010	2010	2010	0
639	20241120	103600	9383162	2010	2010	2010	2010	0
640	20241120	103500	9383162	2010	2010	2010	2010	0
641	20241120	103400	9383162	2010	2010	2010	2010	0
642	20241120	103300	9383162	2010	2010	2010	2010	0
643	20241120	103200	9383162	2010	2010	2010	2010	0
644	20241120	103100	9383162	2010	2010	2010	2010	0
645	20241120	103000	9383162	2010	2010	2010	2010	0
646	20241120	102900	9383162	2010	2010	2010	2010	0
647	20241120	102800	9383162	2010	2010	2010	2010	1
648	20241120	102700	9381152	1998	1998	1998	1998	0
649	20241120	102600	9381152	1998	1998	1998	1998	0
650	20241120	102500	9381152	1998	1998	1998	1998	0
651	20241120	102400	9381152	1998	2010	2010	1998	430
652	20241120	102300	8521529	2010	2010	2010	2010	1
653	20241120	102200	8519519	1999	1999	1999	1999	0
654	20241120	102100	8519519	1999	2000	2000	1999	300
655	20241120	102000	7919600	2000	2000	2000	2000	0
656	20241120	101900	7919600	2000	2000	2000	2000	0
657	20241120	101800	7919600	2000	2000	2000	2000	0
658	20241120	101700	7919600	2000	2000	2000	2000	1
659	20241120	101600	7917600	2000	2000	2000	2000	0
660	20241120	101500	7917600	2000	2000	2000	2000	0
661	20241120	101400	7917600	2000	2000	2000	2000	0
662	20241120	101300	7917600	2000	2000	2000	2000	0
663	20241120	101200	7917600	2000	2000	2000	2000	300
664	20241120	101100	7317600	2000	2005	2005	2000	677
665	20241120	101000	5962875	2010	2010	2010	2010	1
666	20241120	100900	5960865	2015	2015	2015	2015	0
667	20241120	100800	5960865	2015	2015	2015	2015	0
668	20241120	100700	5960865	2015	2015	2015	2015	0
669	20241120	100600	5960865	2015	2015	2015	2015	0
670	20241120	100500	5960865	2015	2015	2015	2015	0
671	20241120	100400	5960865	2015	2015	2015	2015	0
672	20241120	100300	5960865	2015	2015	2015	2015	0
673	20241120	100200	5960865	2015	2015	2015	2015	0
674	20241120	100100	5960865	2015	2015	2015	2015	0
675	20241120	100000	5960865	2015	2015	2015	2015	0
676	20241120	095900	5960865	2015	2015	2015	2015	0
677	20241120	095800	5960865	2015	2015	2015	2015	0
678	20241120	095700	5960865	2015	2015	2015	2015	0
679	20241120	095600	5960865	2015	2015	2015	2015	1
680	20241120	095500	5958850	2010	2010	2010	2010	301
681	20241120	095400	5353840	2010	2010	2010	2010	0
682	20241120	095300	5353840	2010	2010	2010	2010	0
683	20241120	095200	5353840	2010	2010	2010	2010	0
684	20241120	095100	5353840	2010	2010	2010	2010	0
685	20241120	095000	5353840	2010	2010	2010	2010	0
686	20241120	094900	5353840	2010	2010	2010	2010	0
687	20241120	094800	5353840	2010	2010	2010	2010	0
688	20241120	094700	5353840	2010	2010	2010	2010	0
689	20241120	094600	5353840	2010	2010	2010	2010	1
690	20241120	094500	5351830	2005	2005	2005	2005	0
691	20241120	094400	5351830	2005	2005	2005	2005	0
692	20241120	094300	5351830	2005	2005	2005	2005	20
693	20241120	094200	5311730	2005	2005	2005	2005	35
694	20241120	094100	5241555	2005	2005	2005	2005	4
695	20241120	094000	5233535	2005	2005	2005	2005	50
696	20241120	093900	5133285	2005	2005	2005	2005	50
697	20241120	093800	5033035	2005	2005	2005	2005	21
698	20241120	093700	4990930	2010	2010	2010	2010	0
699	20241120	093600	4990930	2010	2010	2010	2010	0
700	20241120	093500	4990930	2010	2010	2010	2010	0
701	20241120	093400	4990930	2010	2010	2010	2010	0
702	20241120	093300	4990930	2010	2010	2010	2010	0
703	20241120	093200	4990930	2010	2010	2010	2010	253
704	20241120	093100	4482400	2015	2015	2015	2015	0
705	20241120	093000	4482400	2015	2015	2015	2015	0
706	20241120	092900	4482400	2015	2015	2015	2015	100
707	20241120	092800	4280900	2025	2025	2025	2025	0
708	20241120	092700	4280900	2025	2025	2025	2025	0
709	20241120	092600	4280900	2025	2025	2025	2025	0
710	20241120	092500	4280900	2025	2025	2025	2025	0
711	20241120	092400	4280900	2025	2025	2025	2025	0
712	20241120	092300	4280900	2025	2025	2025	2025	0
713	20241120	092200	4280900	2025	2025	2025	2025	0
714	20241120	092100	4280900	2025	2025	2025	2025	0
715	20241120	092000	4280900	2025	2025	2025	2025	0
716	20241120	091900	4280900	2025	2025	2025	2025	0
717	20241120	091800	4280900	2025	2025	2025	2025	0
718	20241120	091700	4280900	2025	2025	2025	2025	0
719	20241120	091600	4280900	2025	2025	2025	2025	1
720	20241120	091500	4278875	2025	2025	2025	2025	0
721	20241120	091400	4278875	2025	2025	2025	2025	0
722	20241120	091300	4278875	2025	2025	2025	2025	2
723	20241120	091200	4274825	2025	2025	2025	2025	0
724	20241120	091100	4274825	2025	2020	2025	2000	560
725	20241120	091000	3148570	2025	2025	2025	2025	99
726	20241120	090900	2948095	2030	2030	2030	2030	0
727	20241120	090800	2948095	2030	2030	2030	2030	0
728	20241120	090700	2948095	2030	2030	2030	2030	0
729	20241120	090600	2948095	2030	2030	2030	2030	0
730	20241120	090500	2948095	2030	2025	2030	2025	491
731	20241120	090400	1953605	2025	2030	2030	2025	279
732	20241120	090300	1387870	2035	2035	2035	2035	0
733	20241120	090200	1387870	2035	2035	2035	2035	0
734	20241120	090100	1387870	2035	2035	2035	2035	50
735	20241120	090000	1286120	2035	2035	2035	2035	632