KissMeData/347860/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	212400	169689844	1980	1980	1980	1980	6606
3	20241126	212300	169689844	1980	1980	1980	1980	0
4	20241126	212200	169689844	1980	1980	1980	1980	0
5	20241126	212100	169689844	1980	1980	1980	1980	0
6	20241126	212000	169689844	1980	1980	1980	1980	0
7	20241126	211900	169689844	1980	1980	1980	1980	0
8	20241126	211800	169689844	1980	1980	1980	1980	0
9	20241126	211700	169689844	1980	1980	1980	1980	0
10	20241126	211600	169689844	1980	1980	1980	1980	0
11	20241126	211500	169689844	1980	1980	1980	1980	0
12	20241126	211400	169689844	1980	1980	1980	1980	0
13	20241126	211300	169689844	1980	1980	1980	1980	0
14	20241126	211200	169689844	1980	1980	1980	1980	0
15	20241126	211100	169689844	1980	1980	1980	1980	0
16	20241126	211000	169689844	1980	1980	1980	1980	0
17	20241126	210900	169689844	1980	1980	1980	1980	0
18	20241126	210800	169689844	1980	1980	1980	1980	0
19	20241126	210700	169689844	1980	1980	1980	1980	0
20	20241126	210600	169689844	1980	1980	1980	1980	0
21	20241126	210500	169689844	1980	1980	1980	1980	0
22	20241126	210400	169689844	1980	1980	1980	1980	0
23	20241126	210300	169689844	1980	1980	1980	1980	0
24	20241126	210200	169689844	1980	1980	1980	1980	0
25	20241126	210100	169689844	1980	1980	1980	1980	0
26	20241126	210000	169689844	1980	1980	1980	1980	0
27	20241126	205900	169689844	1980	1980	1980	1980	0
28	20241126	205800	169689844	1980	1980	1980	1980	0
29	20241126	205700	169689844	1980	1980	1980	1980	0
30	20241126	205600	169689844	1980	1980	1980	1980	0
31	20241126	205500	169689844	1980	1980	1980	1980	0
32	20241126	205400	169689844	1980	1980	1980	1980	6606
33	20241126	205300	169689844	1980	1980	1980	1980	0
34	20241126	205200	169689844	1980	1980	1980	1980	0
35	20241126	205100	169689844	1980	1980	1980	1980	0
36	20241126	205000	169689844	1980	1980	1980	1980	0
37	20241126	204900	169689844	1980	1980	1980	1980	0
38	20241126	204800	169689844	1980	1980	1980	1980	0
39	20241126	204700	169689844	1980	1980	1980	1980	0
40	20241126	204600	169689844	1980	1980	1980	1980	0
41	20241126	204500	169689844	1980	1980	1980	1980	0
42	20241126	204400	169689844	1980	1980	1980	1980	0
43	20241126	204300	169689844	1980	1980	1980	1980	0
44	20241126	204200	169689844	1980	1980	1980	1980	0
45	20241126	204100	169689844	1980	1980	1980	1980	0
46	20241126	204000	169689844	1980	1980	1980	1980	0
47	20241126	203900	169689844	1980	1980	1980	1980	0
48	20241126	203800	169689844	1980	1980	1980	1980	0
49	20241126	203700	169689844	1980	1980	1980	1980	0
50	20241126	203600	169689844	1980	1980	1980	1980	0
51	20241126	203500	169689844	1980	1980	1980	1980	0
52	20241126	203400	169689844	1980	1980	1980	1980	0
53	20241126	203300	169689844	1980	1980	1980	1980	0
54	20241126	203200	169689844	1980	1980	1980	1980	0
55	20241126	203100	169689844	1980	1980	1980	1980	0
56	20241126	203000	169689844	1980	1980	1980	1980	0
57	20241126	202900	169689844	1980	1980	1980	1980	0
58	20241126	202800	169689844	1980	1980	1980	1980	0
59	20241126	202700	169689844	1980	1980	1980	1980	0
60	20241126	202600	169689844	1980	1980	1980	1980	0
61	20241126	202500	169689844	1980	1980	1980	1980	0
62	20241126	202400	169689844	1980	1980	1980	1980	6606
63	20241126	202300	169689844	1980	1980	1980	1980	0
64	20241126	202200	169689844	1980	1980	1980	1980	0
65	20241126	202100	169689844	1980	1980	1980	1980	0
66	20241126	202000	169689844	1980	1980	1980	1980	0
67	20241126	201900	169689844	1980	1980	1980	1980	0
68	20241126	201800	169689844	1980	1980	1980	1980	0
69	20241126	201700	169689844	1980	1980	1980	1980	0
70	20241126	201600	169689844	1980	1980	1980	1980	0
71	20241126	201500	169689844	1980	1980	1980	1980	0
72	20241126	201400	169689844	1980	1980	1980	1980	0
73	20241126	201300	169689844	1980	1980	1980	1980	0
74	20241126	201200	169689844	1980	1980	1980	1980	0
75	20241126	201100	169689844	1980	1980	1980	1980	0
76	20241126	201000	169689844	1980	1980	1980	1980	0
77	20241126	200900	169689844	1980	1980	1980	1980	0
78	20241126	200800	169689844	1980	1980	1980	1980	0
79	20241126	200700	169689844	1980	1980	1980	1980	0
80	20241126	200600	169689844	1980	1980	1980	1980	0
81	20241126	200500	169689844	1980	1980	1980	1980	0
82	20241126	200400	169689844	1980	1980	1980	1980	0
83	20241126	200300	169689844	1980	1980	1980	1980	0
84	20241126	200200	169689844	1980	1980	1980	1980	0
85	20241126	200100	169689844	1980	1980	1980	1980	0
86	20241126	200000	169689844	1980	1980	1980	1980	0
87	20241126	195900	169689844	1980	1980	1980	1980	0
88	20241126	195800	169689844	1980	1980	1980	1980	0
89	20241126	195700	169689844	1980	1980	1980	1980	0
90	20241126	195600	169689844	1980	1980	1980	1980	0
91	20241126	195500	169689844	1980	1980	1980	1980	0
92	20241126	195400	169689844	1980	1980	1980	1980	6606
93	20241126	195300	169689844	1980	1980	1980	1980	0
94	20241126	195200	169689844	1980	1980	1980	1980	0
95	20241126	195100	169689844	1980	1980	1980	1980	0
96	20241126	195000	169689844	1980	1980	1980	1980	0
97	20241126	194900	169689844	1980	1980	1980	1980	0
98	20241126	194800	169689844	1980	1980	1980	1980	0
99	20241126	194700	169689844	1980	1980	1980	1980	0
100	20241126	194600	169689844	1980	1980	1980	1980	0
101	20241126	194500	169689844	1980	1980	1980	1980	0
102	20241126	194400	169689844	1980	1980	1980	1980	0
103	20241126	194300	169689844	1980	1980	1980	1980	0
104	20241126	194200	169689844	1980	1980	1980	1980	0
105	20241126	194100	169689844	1980	1980	1980	1980	0
106	20241126	194000	169689844	1980	1980	1980	1980	0
107	20241126	193900	169689844	1980	1980	1980	1980	0
108	20241126	193800	169689844	1980	1980	1980	1980	0
109	20241126	193700	169689844	1980	1980	1980	1980	0
110	20241126	193600	169689844	1980	1980	1980	1980	0
111	20241126	193500	169689844	1980	1980	1980	1980	0
112	20241126	193400	169689844	1980	1980	1980	1980	0
113	20241126	193300	169689844	1980	1980	1980	1980	0
114	20241126	193200	169689844	1980	1980	1980	1980	0
115	20241126	193100	169689844	1980	1980	1980	1980	0
116	20241126	193000	169689844	1980	1980	1980	1980	0
117	20241126	192900	169689844	1980	1980	1980	1980	0
118	20241126	192800	169689844	1980	1980	1980	1980	0
119	20241126	192700	169689844	1980	1980	1980	1980	0
120	20241126	192600	169689844	1980	1980	1980	1980	0
121	20241126	192500	169689844	1980	1980	1980	1980	0
122	20241126	192400	169689844	1980	1980	1980	1980	6606
123	20241126	192300	169689844	1980	1980	1980	1980	0
124	20241126	192200	169689844	1980	1980	1980	1980	0
125	20241126	192100	169689844	1980	1980	1980	1980	0
126	20241126	192000	169689844	1980	1980	1980	1980	0
127	20241126	191900	169689844	1980	1980	1980	1980	0
128	20241126	191800	169689844	1980	1980	1980	1980	0
129	20241126	191700	169689844	1980	1980	1980	1980	0
130	20241126	191600	169689844	1980	1980	1980	1980	0
131	20241126	191500	169689844	1980	1980	1980	1980	0
132	20241126	191400	169689844	1980	1980	1980	1980	0
133	20241126	191300	169689844	1980	1980	1980	1980	0
134	20241126	191200	169689844	1980	1980	1980	1980	0
135	20241126	191100	169689844	1980	1980	1980	1980	0
136	20241126	191000	169689844	1980	1980	1980	1980	0
137	20241126	190900	169689844	1980	1980	1980	1980	0
138	20241126	190800	169689844	1980	1980	1980	1980	0
139	20241126	190700	169689844	1980	1980	1980	1980	0
140	20241126	190600	169689844	1980	1980	1980	1980	0
141	20241126	190500	169689844	1980	1980	1980	1980	0
142	20241126	190400	169689844	1980	1980	1980	1980	0
143	20241126	190300	169689844	1980	1980	1980	1980	0
144	20241126	190200	169689844	1980	1980	1980	1980	0
145	20241126	190100	169689844	1980	1980	1980	1980	0
146	20241126	190000	169689844	1980	1980	1980	1980	0
147	20241126	185900	169689844	1980	1980	1980	1980	0
148	20241126	185800	169689844	1980	1980	1980	1980	0
149	20241126	185700	169689844	1980	1980	1980	1980	0
150	20241126	185600	169689844	1980	1980	1980	1980	0
151	20241126	185500	169689844	1980	1980	1980	1980	0
152	20241126	185400	169689844	1980	1980	1980	1980	6606
153	20241126	185300	169689844	1980	1980	1980	1980	0
154	20241126	185200	169689844	1980	1980	1980	1980	0
155	20241126	185100	169689844	1980	1980	1980	1980	0
156	20241126	185000	169689844	1980	1980	1980	1980	0
157	20241126	184900	169689844	1980	1980	1980	1980	0
158	20241126	184800	169689844	1980	1980	1980	1980	0
159	20241126	184700	169689844	1980	1980	1980	1980	0
160	20241126	184600	169689844	1980	1980	1980	1980	0
161	20241126	184500	169689844	1980	1980	1980	1980	0
162	20241126	184400	169689844	1980	1980	1980	1980	0
163	20241126	184300	169689844	1980	1980	1980	1980	0
164	20241126	184200	169689844	1980	1980	1980	1980	0
165	20241126	184100	169689844	1980	1980	1980	1980	0
166	20241126	184000	169689844	1980	1980	1980	1980	0
167	20241126	183900	169689844	1980	1980	1980	1980	0
168	20241126	183800	169689844	1980	1980	1980	1980	0
169	20241126	183700	169689844	1980	1980	1980	1980	0
170	20241126	183600	169689844	1980	1980	1980	1980	0
171	20241126	183500	169689844	1980	1980	1980	1980	0
172	20241126	183400	169689844	1980	1980	1980	1980	0
173	20241126	183300	169689844	1980	1980	1980	1980	0
174	20241126	183200	169689844	1980	1980	1980	1980	0
175	20241126	183100	169689844	1980	1980	1980	1980	0
176	20241126	183000	169689844	1980	1980	1980	1980	0
177	20241126	182900	169689844	1980	1980	1980	1980	0
178	20241126	182800	169689844	1980	1980	1980	1980	0
179	20241126	182700	169689844	1980	1980	1980	1980	0
180	20241126	182600	169689844	1980	1980	1980	1980	0
181	20241126	182500	169689844	1980	1980	1980	1980	0
182	20241126	182400	169689844	1980	1980	1980	1980	6606
183	20241126	182300	169689844	1980	1980	1980	1980	0
184	20241126	182200	169689844	1980	1980	1980	1980	0
185	20241126	182100	169689844	1980	1980	1980	1980	0
186	20241126	182000	169689844	1980	1980	1980	1980	0
187	20241126	181900	169689844	1980	1980	1980	1980	0
188	20241126	181800	169689844	1980	1980	1980	1980	0
189	20241126	181700	169689844	1980	1980	1980	1980	0
190	20241126	181600	169689844	1980	1980	1980	1980	0
191	20241126	181500	169689844	1980	1980	1980	1980	0
192	20241126	181400	169689844	1980	1980	1980	1980	0
193	20241126	181300	169689844	1980	1980	1980	1980	0
194	20241126	181200	169689844	1980	1980	1980	1980	0
195	20241126	181100	169689844	1980	1980	1980	1980	0
196	20241126	181000	169689844	1980	1980	1980	1980	0
197	20241126	180900	169689844	1980	1980	1980	1980	0
198	20241126	180800	169689844	1980	1980	1980	1980	0
199	20241126	180700	169689844	1980	1980	1980	1980	0
200	20241126	180600	169689844	1980	1980	1980	1980	0
201	20241126	180500	169689844	1980	1980	1980	1980	0
202	20241126	180400	169689844	1980	1980	1980	1980	0
203	20241126	180300	169689844	1980	1980	1980	1980	0
204	20241126	180200	169689844	1980	1980	1980	1980	0
205	20241126	180100	169689844	1980	1980	1980	1980	0
206	20241126	180000	169689844	1980	1980	1980	1980	0
207	20241126	175900	169689844	1980	1980	1980	1980	0
208	20241126	175800	169689844	1980	1980	1980	1980	0
209	20241126	175700	169689844	1980	1980	1980	1980	0
210	20241126	175600	169689844	1980	1980	1980	1980	0
211	20241126	175500	169689844	1980	1980	1980	1980	0
212	20241126	175400	169689844	1980	1980	1980	1980	6606
213	20241126	175300	169689844	1980	1980	1980	1980	0
214	20241126	175200	169689844	1980	1980	1980	1980	0
215	20241126	175100	169689844	1980	1980	1980	1980	0
216	20241126	175000	169689844	1980	1980	1980	1980	0
217	20241126	174900	169689844	1980	1980	1980	1980	0
218	20241126	174800	169689844	1980	1980	1980	1980	0
219	20241126	174700	169689844	1980	1980	1980	1980	0
220	20241126	174600	169689844	1980	1980	1980	1980	0
221	20241126	174500	169689844	1980	1980	1980	1980	0
222	20241126	174400	169689844	1980	1980	1980	1980	0
223	20241126	174300	169689844	1980	1980	1980	1980	0
224	20241126	174200	169689844	1980	1980	1980	1980	0
225	20241126	174100	169689844	1980	1980	1980	1980	0
226	20241126	174000	169689844	1980	1980	1980	1980	0
227	20241126	173900	169689844	1980	1980	1980	1980	0
228	20241126	173800	169689844	1980	1980	1980	1980	0
229	20241126	173700	169689844	1980	1980	1980	1980	0
230	20241126	173600	169689844	1980	1980	1980	1980	0
231	20241126	173500	169689844	1980	1980	1980	1980	0
232	20241126	173400	169689844	1980	1980	1980	1980	0
233	20241126	173300	169689844	1980	1980	1980	1980	0
234	20241126	173200	169689844	1980	1980	1980	1980	0
235	20241126	173100	169689844	1980	1980	1980	1980	0
236	20241126	173000	169689844	1980	1980	1980	1980	0
237	20241126	172900	169689844	1980	1980	1980	1980	0
238	20241126	172800	169689844	1980	1980	1980	1980	0
239	20241126	172700	169689844	1980	1980	1980	1980	0
240	20241126	172600	169689844	1980	1980	1980	1980	0
241	20241126	172500	169689844	1980	1980	1980	1980	0
242	20241126	172400	169689844	1980	1980	1980	1980	6606
243	20241126	172300	169689844	1980	1980	1980	1980	0
244	20241126	172200	169689844	1980	1980	1980	1980	0
245	20241126	172100	169689844	1980	1980	1980	1980	0
246	20241126	172000	169689844	1980	1980	1980	1980	0
247	20241126	171900	169689844	1980	1980	1980	1980	0
248	20241126	171800	169689844	1980	1980	1980	1980	0
249	20241126	171700	169689844	1980	1980	1980	1980	0
250	20241126	171600	169689844	1980	1980	1980	1980	0
251	20241126	171500	169689844	1980	1980	1980	1980	0
252	20241126	171400	169689844	1980	1980	1980	1980	0
253	20241126	171300	169689844	1980	1980	1980	1980	0
254	20241126	171200	169689844	1980	1980	1980	1980	0
255	20241126	171100	169689844	1980	1980	1980	1980	0
256	20241126	171000	169689844	1980	1980	1980	1980	0
257	20241126	170900	169689844	1980	1980	1980	1980	0
258	20241126	170800	169689844	1980	1980	1980	1980	0
259	20241126	170700	169689844	1980	1980	1980	1980	0
260	20241126	170600	169689844	1980	1980	1980	1980	0
261	20241126	170500	169689844	1980	1980	1980	1980	0
262	20241126	170400	169689844	1980	1980	1980	1980	0
263	20241126	170300	169689844	1980	1980	1980	1980	0
264	20241126	170200	169689844	1980	1980	1980	1980	0
265	20241126	170100	169689844	1980	1980	1980	1980	0
266	20241126	170000	169689844	1980	1980	1980	1980	0
267	20241126	165900	169689844	1980	1980	1980	1980	0
268	20241126	165800	169689844	1980	1980	1980	1980	0
269	20241126	165700	169689844	1980	1980	1980	1980	0
270	20241126	165600	169689844	1980	1980	1980	1980	0
271	20241126	165500	169689844	1980	1980	1980	1980	0
272	20241126	165400	169689844	1980	1980	1980	1980	6606
273	20241126	165300	169689844	1980	1980	1980	1980	0
274	20241126	165200	169689844	1980	1980	1980	1980	0
275	20241126	165100	169689844	1980	1980	1980	1980	0
276	20241126	165000	169689844	1980	1980	1980	1980	0
277	20241126	164900	169689844	1980	1980	1980	1980	0
278	20241126	164800	169689844	1980	1980	1980	1980	0
279	20241126	164700	169689844	1980	1980	1980	1980	0
280	20241126	164600	169689844	1980	1980	1980	1980	0
281	20241126	164500	169689844	1980	1980	1980	1980	0
282	20241126	164400	169689844	1980	1980	1980	1980	0
283	20241126	164300	169689844	1980	1980	1980	1980	0
284	20241126	164200	169689844	1980	1980	1980	1980	0
285	20241126	164100	169689844	1980	1980	1980	1980	0
286	20241126	164000	169689844	1980	1980	1980	1980	0
287	20241126	163900	169689844	1980	1980	1980	1980	0
288	20241126	163800	169689844	1980	1980	1980	1980	0
289	20241126	163700	169689844	1980	1980	1980	1980	0
290	20241126	163600	169689844	1980	1980	1980	1980	0
291	20241126	163500	169689844	1980	1980	1980	1980	0
292	20241126	163400	169689844	1980	1980	1980	1980	0
293	20241126	163300	169689844	1980	1980	1980	1980	0
294	20241126	163200	169689844	1980	1980	1980	1980	0
295	20241126	163100	169689844	1980	1980	1980	1980	0
296	20241126	163000	169689844	1980	1980	1980	1980	0
297	20241126	162900	169689844	1980	1980	1980	1980	0
298	20241126	162800	169689844	1980	1980	1980	1980	0
299	20241126	162700	169689844	1980	1980	1980	1980	0
300	20241126	162600	169689844	1980	1980	1980	1980	0
301	20241126	162500	169689844	1980	1980	1980	1980	0
302	20241126	162400	169689844	1980	1980	1980	1980	6606
303	20241126	162300	169689844	1980	1980	1980	1980	0
304	20241126	162200	169689844	1980	1980	1980	1980	0
305	20241126	162100	169689844	1980	1980	1980	1980	0
306	20241126	162000	169689844	1980	1980	1980	1980	0
307	20241126	161900	169689844	1980	1980	1980	1980	0
308	20241126	161800	169689844	1980	1980	1980	1980	0
309	20241126	161700	169689844	1980	1980	1980	1980	0
310	20241126	161600	169689844	1980	1980	1980	1980	0
311	20241126	161500	169689844	1980	1980	1980	1980	0
312	20241126	161400	169689844	1980	1980	1980	1980	0
313	20241126	161300	169689844	1980	1980	1980	1980	0
314	20241126	161200	169689844	1980	1980	1980	1980	0
315	20241126	161100	169689844	1980	1980	1980	1980	0
316	20241126	161000	169689844	1980	1980	1980	1980	0
317	20241126	160900	169689844	1980	1980	1980	1980	0
318	20241126	160800	169689844	1980	1980	1980	1980	0
319	20241126	160700	169689844	1980	1980	1980	1980	0
320	20241126	160600	169689844	1980	1980	1980	1980	0
321	20241126	160500	169689844	1980	1980	1980	1980	0
322	20241126	160400	169689844	1980	1980	1980	1980	0
323	20241126	160300	169689844	1980	1980	1980	1980	0
324	20241126	160200	169689844	1980	1980	1980	1980	0
325	20241126	160100	169689844	1980	1980	1980	1980	0
326	20241126	160000	169689844	1980	1980	1980	1980	0
327	20241126	155900	169689844	1980	1980	1980	1980	0
328	20241126	155800	169689844	1980	1980	1980	1980	0
329	20241126	155700	169689844	1980	1980	1980	1980	0
330	20241126	155600	169689844	1980	1980	1980	1980	0
331	20241126	155500	169689844	1980	1980	1980	1980	0
332	20241126	155400	169689844	1980	1980	1980	1980	6606
333	20241126	155300	169689844	1980	1980	1980	1980	0
334	20241126	155200	169689844	1980	1980	1980	1980	0
335	20241126	155100	169689844	1980	1980	1980	1980	0
336	20241126	155000	169689844	1980	1980	1980	1980	0
337	20241126	154900	169689844	1980	1980	1980	1980	0
338	20241126	154800	169689844	1980	1980	1980	1980	0
339	20241126	154700	169689844	1980	1980	1980	1980	0
340	20241126	154600	169689844	1980	1980	1980	1980	0
341	20241126	154500	169689844	1980	1980	1980	1980	0
342	20241126	154400	169689844	1980	1980	1980	1980	0
343	20241126	154300	169689844	1980	1980	1980	1980	0
344	20241126	154200	169689844	1980	1980	1980	1980	0
345	20241126	154100	169689844	1980	1980	1980	1980	0
346	20241126	154000	169689844	1980	1980	1980	1980	0
347	20241126	153900	169689844	1980	1980	1980	1980	0
348	20241126	153800	169689844	1980	1980	1980	1980	0
349	20241126	153700	169689844	1980	1980	1980	1980	0
350	20241126	153600	169689844	1980	1980	1980	1980	0
351	20241126	153500	169689844	1980	1980	1980	1980	0
352	20241126	153400	169689844	1980	1980	1980	1980	0
353	20241126	153300	169689844	1980	1980	1980	1980	0
354	20241126	153200	169689844	1980	1980	1980	1980	0
355	20241126	153100	169689844	1980	1980	1980	1980	0
356	20241126	153000	169689844	1980	1980	1980	1980	6606
357	20241126	152900	156609964	1982	1982	1982	1982	0
358	20241126	152800	156609964	1982	1982	1982	1982	0
359	20241126	152700	156609964	1982	1982	1982	1982	0
360	20241126	152600	156609964	1982	1982	1982	1982	0
361	20241126	152500	156609964	1982	1982	1982	1982	0
362	20241126	152400	156609964	1982	1982	1982	1982	0
363	20241126	152300	156609964	1982	1982	1982	1982	0
364	20241126	152200	156609964	1982	1982	1982	1982	0
365	20241126	152100	156609964	1982	1982	1982	1982	0
366	20241126	152000	156609964	1982	1982	1982	1982	0
367	20241126	151900	156609964	1982	1982	1982	1982	0
368	20241126	151800	156609964	1982	1982	1982	1982	0
369	20241126	151700	156609964	1982	1986	1986	1982	1561
370	20241126	151600	153513758	1986	1986	1986	1986	45
371	20241126	151500	153424388	1986	1986	1986	1986	29
372	20241126	151400	153366794	1986	1986	1986	1986	3
373	20241126	151300	153360836	1986	1986	1986	1986	27
374	20241126	151200	153307214	1986	1986	1986	1986	0
375	20241126	151100	153307214	1986	1985	1986	1985	44
376	20241126	151000	153219850	1985	1986	1986	1985	710
377	20241126	150900	151810467	1986	1986	1986	1986	0
378	20241126	150800	151810467	1986	1986	1986	1986	60
379	20241126	150700	151691307	1986	1986	1986	1986	342
380	20241126	150600	151012095	1986	1986	1986	1986	0
381	20241126	150500	151012095	1986	1986	1986	1986	10
382	20241126	150400	150992235	1986	1986	1986	1986	104
383	20241126	150300	150785691	1986	1986	1986	1986	89
384	20241126	150200	150608937	1986	1987	1987	1986	27
385	20241126	150100	150555310	1987	1987	1987	1987	30
386	20241126	150000	150495700	1987	1987	1987	1987	151
387	20241126	145900	150195663	1985	1985	1985	1985	98
388	20241126	145800	150001133	1986	1986	1986	1986	384
389	20241126	145700	149238509	1986	1986	1986	1986	200
390	20241126	145600	148841309	1985	1985	1985	1985	232
391	20241126	145500	148380789	1985	1985	1985	1985	41
392	20241126	145400	148299404	1985	1985	1985	1985	0
393	20241126	145300	148299404	1985	1985	1985	1985	0
394	20241126	145200	148299404	1985	1986	1986	1985	220
395	20241126	145100	147862697	1987	1987	1987	1987	0
396	20241126	145000	147862697	1987	1987	1987	1987	0
397	20241126	144900	147862697	1987	1986	1987	1986	120
398	20241126	144800	147624367	1987	1987	1987	1987	0
399	20241126	144700	147624367	1987	1987	1987	1987	0
400	20241126	144600	147624367	1987	1987	1987	1986	107
401	20241126	144500	147411795	1987	1987	1987	1987	33
402	20241126	144400	147346224	1987	1987	1987	1987	0
403	20241126	144300	147346224	1987	1986	1987	1986	40
404	20241126	144200	147266754	1987	1987	1987	1987	4
405	20241126	144100	147258806	1987	1987	1987	1987	5
406	20241126	144000	147248871	1987	1987	1987	1987	17
407	20241126	143900	147215092	1987	1987	1987	1987	24
408	20241126	143800	147167404	1987	1987	1987	1987	0
409	20241126	143700	147167404	1987	1987	1987	1987	9
410	20241126	143600	147149521	1984	1984	1984	1984	65
411	20241126	143500	147020561	1984	1984	1984	1984	170
412	20241126	143400	146683281	1983	1983	1983	1983	0
413	20241126	143300	146683281	1983	1983	1983	1983	0
414	20241126	143200	146683281	1983	1983	1983	1983	0
415	20241126	143100	146683281	1983	1984	1984	1983	153
416	20241126	143000	146379879	1984	1984	1984	1984	0
417	20241126	142900	146379879	1984	1984	1984	1984	20
418	20241126	142800	146340199	1983	1983	1983	1983	100
419	20241126	142700	146141899	1982	1982	1982	1982	10
420	20241126	142600	146122079	1982	1982	1982	1982	40
421	20241126	142500	146042799	1981	1982	1982	1981	44
422	20241126	142400	145955633	1981	1982	1982	1981	1006
423	20241126	142300	143962517	1982	1982	1982	1982	0
424	20241126	142200	143962517	1982	1983	1983	1982	576
425	20241126	142100	142820609	1983	1984	1984	1983	101
426	20241126	142000	142620226	1983	1983	1983	1983	0
427	20241126	141900	142620226	1983	1983	1983	1983	0
428	20241126	141800	142620226	1983	1983	1983	1983	174
429	20241126	141700	142275184	1983	1983	1983	1983	90
430	20241126	141600	142096714	1984	1984	1984	1984	151
431	20241126	141500	141797130	1987	1987	1987	1987	1
432	20241126	141400	141795143	1987	1987	1987	1987	1
433	20241126	141300	141793156	1983	1983	1983	1983	0
434	20241126	141200	141793156	1983	1983	1983	1983	0
435	20241126	141100	141793156	1983	1983	1983	1983	0
436	20241126	141000	141793156	1983	1983	1983	1983	4
437	20241126	140900	141785224	1983	1983	1983	1983	0
438	20241126	140800	141785224	1983	1983	1983	1983	0
439	20241126	140700	141785224	1983	1983	1983	1983	0
440	20241126	140600	141785224	1983	1983	1983	1983	0
441	20241126	140500	141785224	1983	1983	1983	1983	0
442	20241126	140400	141785224	1983	1983	1983	1983	1
443	20241126	140300	141783241	1983	1983	1983	1983	0
444	20241126	140200	141783241	1983	1982	1983	1982	71
445	20241126	140100	141642499	1982	1986	1986	1982	388
446	20241126	140000	140872269	1986	1986	1986	1986	11
447	20241126	135900	140850423	1986	1986	1986	1986	0
448	20241126	135800	140850423	1986	1986	1986	1986	2
449	20241126	135700	140846451	1986	1986	1986	1986	0
450	20241126	135600	140846451	1986	1986	1986	1986	0
451	20241126	135500	140846451	1986	1986	1986	1986	0
452	20241126	135400	140846451	1986	1986	1986	1986	0
453	20241126	135300	140846451	1986	1986	1986	1986	0
454	20241126	135200	140846451	1986	1986	1986	1986	0
455	20241126	135100	140846451	1986	1986	1986	1986	0
456	20241126	135000	140846451	1986	1986	1986	1986	0
457	20241126	134900	140846451	1986	1986	1986	1986	20
458	20241126	134800	140806731	1987	1987	1987	1987	35
459	20241126	134700	140737186	1987	1986	1987	1986	82
460	20241126	134600	140574333	1986	1986	1986	1985	126
461	20241126	134500	140324148	1986	1986	1986	1986	62
462	20241126	134400	140201016	1986	1987	1987	1986	33
463	20241126	134300	140135477	1987	1987	1987	1987	347
464	20241126	134200	139445988	1987	1987	1987	1987	200
465	20241126	134100	139048588	1987	1985	1987	1985	134
466	20241126	134000	138782510	1987	1988	1988	1987	161
467	20241126	133900	138462557	1988	1989	1989	1987	342
468	20241126	133800	137782646	1989	1989	1989	1989	0
469	20241126	133700	137782646	1989	1990	1990	1989	3
470	20241126	133600	137776678	1990	1990	1990	1990	0
471	20241126	133500	137776678	1990	1990	1990	1990	0
472	20241126	133400	137776678	1990	1990	1990	1988	1047
473	20241126	133300	135693897	1990	1992	1992	1990	41
474	20241126	133200	135612230	1990	1993	1993	1990	199
475	20241126	133100	135215804	1994	1994	1994	1994	0
476	20241126	133000	135215804	1994	1994	1994	1994	0
477	20241126	132900	135215804	1994	1994	1994	1994	0
478	20241126	132800	135215804	1994	1994	1994	1994	42
479	20241126	132700	135132056	1994	1994	1994	1994	0
480	20241126	132600	135132056	1994	1994	1994	1994	0
481	20241126	132500	135132056	1994	1994	1994	1994	0
482	20241126	132400	135132056	1994	1994	1994	1994	0
483	20241126	132300	135132056	1994	1994	1994	1993	39
484	20241126	132200	135054297	1994	1994	1994	1994	0
485	20241126	132100	135054297	1994	1994	1994	1994	0
486	20241126	132000	135054297	1994	1994	1995	1994	21
487	20241126	131900	135012421	1995	1995	1995	1995	0
488	20241126	131800	135012421	1995	1995	1995	1995	2
489	20241126	131700	135008431	1995	1995	1995	1995	180
490	20241126	131600	134649331	1995	1995	1995	1995	0
491	20241126	131500	134649331	1995	1991	1995	1991	45
492	20241126	131400	134559644	1994	1996	1996	1994	9
493	20241126	131300	134541682	1996	1996	1996	1996	20
494	20241126	131200	134501762	1991	1993	1994	1991	1536
495	20241126	131100	131441999	1997	1997	1997	1997	8
496	20241126	131000	131426023	1997	1997	1997	1997	0
497	20241126	130900	131426023	1997	1997	1997	1997	100
498	20241126	130800	131226323	1997	1997	1997	1997	0
499	20241126	130700	131226323	1997	1997	1997	1997	0
500	20241126	130600	131226323	1997	1997	1997	1997	8
501	20241126	130500	131210347	1997	1997	1997	1997	8
502	20241126	130400	131194371	1997	1997	1997	1997	1
503	20241126	130300	131192374	1991	1991	1991	1991	0
504	20241126	130200	131192374	1991	1991	1991	1991	0
505	20241126	130100	131192374	1991	1991	1991	1991	0
506	20241126	130000	131192374	1991	1991	1991	1991	0
507	20241126	125900	131192374	1991	1991	1991	1991	0
508	20241126	125800	131192374	1991	1991	1991	1991	0
509	20241126	125700	131192374	1991	1991	1991	1991	0
510	20241126	125600	131192374	1991	1991	1991	1991	4
511	20241126	125500	131184410	1991	1991	1991	1991	7
512	20241126	125400	131170473	1991	1991	1991	1991	0
513	20241126	125300	131170473	1991	1992	1992	1991	121
514	20241126	125200	130929463	1992	1992	1992	1992	70
515	20241126	125100	130790023	1992	1992	1992	1992	1
516	20241126	125000	130788031	1992	1993	1993	1992	17
517	20241126	124900	130754153	1992	1992	1992	1992	9887
518	20241126	124800	111059249	1992	1992	1992	1992	448
519	20241126	124700	110166833	1992	1992	1992	1992	0
520	20241126	124600	110166833	1992	1992	1992	1992	76
521	20241126	124500	110015441	1992	1992	1992	1992	205
522	20241126	124400	109607081	1992	1995	1995	1992	495
523	20241126	124300	108620690	1995	1995	1995	1995	289
524	20241126	124200	108044135	1995	1995	1995	1995	16
525	20241126	124100	108012215	1995	1995	1995	1995	0
526	20241126	124000	108012215	1995	1995	1995	1995	0
527	20241126	123900	108012215	1995	1995	1995	1995	0
528	20241126	123800	108012215	1995	1995	1995	1995	11
529	20241126	123700	107990270	1993	1993	1993	1993	0
530	20241126	123600	107990270	1993	1993	1993	1993	0
531	20241126	123500	107990270	1993	1993	1993	1993	0
532	20241126	123400	107990270	1993	1995	1995	1993	250
533	20241126	123300	107491768	1995	1995	1995	1995	0
534	20241126	123200	107491768	1995	1995	1995	1995	18
535	20241126	123100	107455858	1997	1997	1997	1997	12
536	20241126	123000	107431894	1997	1997	1997	1997	1
537	20241126	122900	107429897	1998	1998	1998	1998	0
538	20241126	122800	107429897	1998	1998	1998	1998	100
539	20241126	122700	107230097	1998	1994	1998	1994	53
540	20241126	122600	107124387	1995	1995	1995	1995	0
541	20241126	122500	107124387	1995	1995	1995	1995	53
542	20241126	122400	107018652	1995	1995	1995	1995	52
543	20241126	122300	106914912	1995	1995	1995	1995	36
544	20241126	122200	106843092	1995	1995	1995	1995	70
545	20241126	122100	106703442	1995	1995	1995	1995	100
546	20241126	122000	106503942	1995	1995	1995	1995	0
547	20241126	121900	106503942	1995	1995	1995	1995	0
548	20241126	121800	106503942	1995	1995	1995	1995	0
549	20241126	121700	106503942	1995	1995	1995	1995	151
550	20241126	121600	106202697	1995	1995	1995	1995	27
551	20241126	121500	106148832	1995	1995	1995	1995	1
552	20241126	121400	106146837	1992	1992	1992	1992	0
553	20241126	121300	106146837	1992	1992	1992	1992	0
554	20241126	121200	106146837	1992	1992	1992	1992	0
555	20241126	121100	106146837	1992	1992	1992	1992	0
556	20241126	121000	106146837	1992	1992	1992	1992	0
557	20241126	120900	106146837	1992	1992	1992	1992	0
558	20241126	120800	106146837	1992	1993	1993	1992	34
559	20241126	120700	106079102	1993	1993	1993	1993	0
560	20241126	120600	106079102	1993	1993	1993	1993	301
561	20241126	120500	105479209	1993	1993	1993	1993	0
562	20241126	120400	105479209	1993	1993	1993	1993	0
563	20241126	120300	105479209	1993	1993	1993	1993	0
564	20241126	120200	105479209	1993	1995	1995	1993	65
565	20241126	120100	105349541	1995	1995	1995	1995	1
566	20241126	120000	105347546	1998	1998	1998	1998	0
567	20241126	115900	105347546	1998	1998	1998	1998	0
568	20241126	115800	105347546	1998	1998	1998	1998	126
569	20241126	115700	105095798	1999	1999	1999	1999	0
570	20241126	115600	105095798	1999	1995	1999	1995	1135
571	20241126	115500	102828059	1998	1998	1998	1998	0
572	20241126	115400	102828059	1998	1998	1998	1998	1
573	20241126	115300	102826061	1998	1998	1998	1998	1
574	20241126	115200	102824063	1998	1998	1998	1998	50
575	20241126	115100	102724163	1999	1999	1999	1999	0
576	20241126	115000	102724163	1999	1999	1999	1999	0
577	20241126	114900	102724163	1999	1999	1999	1999	0
578	20241126	114800	102724163	1999	1999	1999	1999	1
579	20241126	114700	102722164	1992	1992	1992	1992	1
580	20241126	114600	102720172	1992	1992	1992	1992	8
581	20241126	114500	102704236	2000	2000	2000	2000	0
582	20241126	114400	102704236	2000	2000	2000	2000	0
583	20241126	114300	102704236	2000	2000	2000	2000	0
584	20241126	114200	102704236	2000	2000	2000	2000	0
585	20241126	114100	102704236	2000	2000	2000	2000	0
586	20241126	114000	102704236	2000	2000	2000	2000	0
587	20241126	113900	102704236	2000	2000	2000	2000	0
588	20241126	113800	102704236	2000	2000	2000	2000	79
589	20241126	113700	102546236	2000	2000	2000	2000	0
590	20241126	113600	102546236	2000	2000	2000	2000	1
591	20241126	113500	102544236	1991	1991	1991	1991	0
592	20241126	113400	102544236	1991	1992	1992	1991	162
593	20241126	113300	102221657	2000	2000	2000	2000	0
594	20241126	113200	102221657	2000	2000	2000	2000	1
595	20241126	113100	102219657	2000	2000	2000	2000	148
596	20241126	113000	101923657	2000	2000	2000	2000	30
597	20241126	112900	101863657	2000	2000	2000	2000	0
598	20241126	112800	101863657	2000	2000	2000	2000	0
599	20241126	112700	101863657	2000	1992	2000	1992	8
600	20241126	112600	101847713	1991	1993	1993	1991	963
601	20241126	112500	99929036	2000	2000	2000	2000	0
602	20241126	112400	99929036	2000	2000	2000	2000	0
603	20241126	112300	99929036	2000	2000	2000	2000	40
604	20241126	112200	99849036	2000	2000	2000	2000	35
605	20241126	112100	99779036	2000	2000	2000	2000	100
606	20241126	112000	99579036	2000	2000	2000	2000	50
607	20241126	111900	99479036	2000	1992	2000	1992	98
608	20241126	111800	99283812	1997	1997	1997	1997	2
609	20241126	111700	99279818	1997	1997	1997	1997	0
610	20241126	111600	99279818	1997	1997	1997	1997	50
611	20241126	111500	99179968	1997	1997	1997	1997	300
612	20241126	111400	98580868	1997	1997	1997	1997	0
613	20241126	111300	98580868	1997	1997	1997	1997	0
614	20241126	111200	98580868	1997	1997	1997	1997	0
615	20241126	111100	98580868	1997	1997	1997	1991	17
616	20241126	111000	98546949	1997	1997	1997	1997	0
617	20241126	110900	98546949	1997	1997	1997	1997	18
618	20241126	110800	98511003	2000	2000	2000	2000	0
619	20241126	110700	98511003	2000	2000	2000	2000	150
620	20241126	110600	98211003	2000	2000	2000	2000	7
621	20241126	110500	98197003	2000	1999	2000	1999	72
622	20241126	110400	98053074	1999	1999	1999	1999	0
623	20241126	110300	98053074	1999	1999	1999	1999	6
624	20241126	110200	98041080	1999	1999	1999	1999	0
625	20241126	110100	98041080	1999	1999	1999	1999	310
626	20241126	110000	97421390	2000	2000	2000	2000	0
627	20241126	105900	97421390	2000	2000	2000	2000	0
628	20241126	105800	97421390	2000	2000	2000	2000	0
629	20241126	105700	97421390	2000	2000	2000	2000	50
630	20241126	105600	97321390	2000	2000	2000	2000	0
631	20241126	105500	97321390	2000	2000	2000	2000	0
632	20241126	105400	97321390	2000	2000	2000	2000	83
633	20241126	105300	97155390	1988	1988	1988	1988	0
634	20241126	105200	97155390	1988	1988	1988	1988	0
635	20241126	105100	97155390	1988	2000	2000	1988	271
636	20241126	105000	96614446	2000	2000	2000	2000	10
637	20241126	104900	96594446	2000	2000	2000	2000	0
638	20241126	104800	96594446	2000	2000	2000	2000	0
639	20241126	104700	96594446	2000	2000	2000	2000	0
640	20241126	104600	96594446	2000	2000	2000	2000	0
641	20241126	104500	96594446	2000	2000	2000	2000	0
642	20241126	104400	96594446	2000	2000	2000	2000	140
643	20241126	104300	96314446	1995	1995	1995	1995	10
644	20241126	104200	96294496	1995	1995	1995	1995	0
645	20241126	104100	96294496	1995	1995	1995	1995	0
646	20241126	104000	96294496	1995	1995	1995	1995	0
647	20241126	103900	96294496	1995	2000	2000	1995	510
648	20241126	103800	95275507	2005	2005	2005	2005	1
649	20241126	103700	95273502	2000	2000	2000	2000	0
650	20241126	103600	95273502	2000	2000	2000	2000	5
651	20241126	103500	95263502	2000	2000	2000	2000	37
652	20241126	103400	95189502	1998	1998	1998	1998	101
653	20241126	103300	94987704	1998	2000	2000	1998	33
654	20241126	103200	94921706	1998	1998	1998	1998	7
655	20241126	103100	94907720	1998	1998	1998	1998	0
656	20241126	103000	94907720	1998	1998	1998	1998	0
657	20241126	102900	94907720	1998	1998	1998	1998	0
658	20241126	102800	94907720	1998	1995	1998	1995	127
659	20241126	102700	94654174	1995	1995	1995	1995	61
660	20241126	102600	94532479	1996	1996	1996	1996	20
661	20241126	102500	94492559	1996	1996	1996	1996	0
662	20241126	102400	94492559	1996	1997	1997	1996	6
663	20241126	102300	94480580	1998	1999	1999	1998	576
664	20241126	102200	93329660	1999	2000	2000	1999	7
665	20241126	102100	93315665	2000	2000	2000	2000	1
666	20241126	102000	93313665	2005	2005	2005	2005	0
667	20241126	101900	93313665	2005	2005	2005	2005	0
668	20241126	101800	93313665	2005	2005	2005	2005	6
669	20241126	101700	93301635	2005	2005	2005	2005	0
670	20241126	101600	93301635	2005	2005	2005	2005	0
671	20241126	101500	93301635	2005	2005	2005	2005	1
672	20241126	101400	93299630	1990	1990	1990	1990	1092
673	20241126	101300	91126550	1990	2000	2000	1990	3011
674	20241126	101200	85104759	2005	2000	2005	2000	17
675	20241126	101100	85070734	2000	2005	2005	2000	61
676	20241126	101000	84948584	2000	2005	2005	2000	73
677	20241126	100900	84802564	2000	2000	2000	2000	1
678	20241126	100800	84800564	2005	2005	2005	2005	10
679	20241126	100700	84780514	2005	2005	2005	2005	0
680	20241126	100600	84780514	2005	2005	2005	2005	0
681	20241126	100500	84780514	2005	2005	2005	2005	1
682	20241126	100400	84778509	2005	2005	2005	2005	6
683	20241126	100300	84766479	2005	1992	2005	1990	501
684	20241126	100200	83769222	1995	1996	1996	1995	177
685	20241126	100100	83416051	1996	1996	1996	1996	1
686	20241126	100000	83414055	1996	1998	1998	1996	5300
687	20241126	095900	72832357	2000	2000	2000	2000	500
688	20241126	095800	71832357	2000	2000	2000	2000	0
689	20241126	095700	71832357	2000	2000	2000	2000	1
690	20241126	095600	71830357	2005	2005	2005	2005	1
691	20241126	095500	71828352	2000	2000	2000	2000	1
692	20241126	095400	71826352	1996	2000	2000	1996	1776
693	20241126	095300	68279952	2010	2010	2010	2010	0
694	20241126	095200	68279952	2010	2010	2010	2010	1
695	20241126	095100	68277942	2000	2000	2000	2000	230
696	20241126	095000	67817942	2000	2000	2000	2000	0
697	20241126	094900	67817942	2000	2000	2000	2000	0
698	20241126	094800	67817942	2000	2000	2000	2000	0
699	20241126	094700	67817942	2000	2000	2000	2000	1
700	20241126	094600	67815942	2000	2000	2000	2000	1
701	20241126	094500	67813942	2015	2015	2015	2015	64
702	20241126	094400	67684982	2015	2020	2020	2015	2
703	20241126	094300	67680947	2015	2005	2020	2005	1057
704	20241126	094200	65554257	2005	2005	2010	2005	299
705	20241126	094100	64954742	2005	2005	2005	2005	7
706	20241126	094000	64940707	2000	2000	2000	2000	0
707	20241126	093900	64940707	2000	2000	2000	2000	27
708	20241126	093800	64886707	2000	2000	2000	2000	150
709	20241126	093700	64586707	2000	2000	2000	2000	215
710	20241126	093600	64156707	2000	2000	2000	2000	1
711	20241126	093500	64154707	1990	1990	1990	1990	0
712	20241126	093400	64154707	1990	1990	1990	1990	0
713	20241126	093300	64154707	1990	1990	1990	1990	0
714	20241126	093200	64154707	1990	1990	1990	1990	0
715	20241126	093100	64154707	1990	1990	1990	1990	1065
716	20241126	093000	62035357	1988	1993	1993	1988	4780
717	20241126	092900	52518113	2000	2000	2000	2000	0
718	20241126	092800	52518113	2000	2000	2000	2000	2
719	20241126	092700	52514113	2000	2000	2000	2000	11
720	20241126	092600	52492113	2000	1995	2000	1992	317
721	20241126	092500	51859765	2000	2000	2000	2000	423
722	20241126	092400	51013765	2000	2000	2000	2000	10
723	20241126	092300	50993765	2000	2000	2000	2000	1
724	20241126	092200	50991765	1992	2000	2000	1992	13
725	20241126	092100	50965861	1999	1999	1999	1999	296
726	20241126	092000	50374157	1999	1999	1999	1999	1
727	20241126	091900	50372158	1990	1999	1999	1990	182
728	20241126	091800	50008421	1999	1999	1999	1999	3001
729	20241126	091700	44009422	1997	1997	1997	1997	210
730	20241126	091600	43590052	1997	1990	1997	1990	102
731	20241126	091500	43387058	1997	1997	1997	1997	1
732	20241126	091400	43385061	1975	1990	1990	1971	4664
733	20241126	091300	34172060	1990	1996	1996	1990	253
734	20241126	091200	33668574	1998	1999	1999	1998	167
735	20241126	091100	33334879	1999	1999	1999	1999	2
736	20241126	091000	33330881	1999	1999	1999	1999	623
737	20241126	090900	32085504	1999	2005	2005	1999	6213
738	20241126	090800	19657510	2010	2010	2010	2010	11
739	20241126	090700	19635400	2015	2015	2015	2015	241
740	20241126	090600	19149785	2015	2020	2020	2015	90
741	20241126	090500	18968385	2030	2030	2030	2030	379
742	20241126	090400	18199015	2035	2015	2035	2005	3088
743	20241126	090300	11964935	2030	2025	2030	2000	5710
744	20241126	090200	533180	2020	2020	2020	2020	254
745	20241126	090100	20100	2010	2010	2010	2010	0
746	20241126	090000	20100	2010	2010	2010	2010	10