KissMeData/058450/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	193700	39253784	1999	1999	1999	1999	903
3	20241121	193600	39253784	1999	1999	1999	1999	0
4	20241121	193500	39253784	1999	1999	1999	1999	0
5	20241121	193400	39253784	1999	1999	1999	1999	0
6	20241121	193300	39253784	1999	1999	1999	1999	0
7	20241121	193200	39253784	1999	1999	1999	1999	0
8	20241121	193100	39253784	1999	1999	1999	1999	0
9	20241121	193000	39253784	1999	1999	1999	1999	0
10	20241121	192900	39253784	1999	1999	1999	1999	0
11	20241121	192800	39253784	1999	1999	1999	1999	0
12	20241121	192700	39253784	1999	1999	1999	1999	0
13	20241121	192600	39253784	1999	1999	1999	1999	0
14	20241121	192500	39253784	1999	1999	1999	1999	0
15	20241121	192400	39253784	1999	1999	1999	1999	0
16	20241121	192300	39253784	1999	1999	1999	1999	0
17	20241121	192200	39253784	1999	1999	1999	1999	0
18	20241121	192100	39253784	1999	1999	1999	1999	0
19	20241121	192000	39253784	1999	1999	1999	1999	0
20	20241121	191900	39253784	1999	1999	1999	1999	0
21	20241121	191800	39253784	1999	1999	1999	1999	0
22	20241121	191700	39253784	1999	1999	1999	1999	0
23	20241121	191600	39253784	1999	1999	1999	1999	0
24	20241121	191500	39253784	1999	1999	1999	1999	0
25	20241121	191400	39253784	1999	1999	1999	1999	0
26	20241121	191300	39253784	1999	1999	1999	1999	0
27	20241121	191200	39253784	1999	1999	1999	1999	0
28	20241121	191100	39253784	1999	1999	1999	1999	0
29	20241121	191000	39253784	1999	1999	1999	1999	0
30	20241121	190900	39253784	1999	1999	1999	1999	0
31	20241121	190800	39253784	1999	1999	1999	1999	0
32	20241121	190700	39253784	1999	1999	1999	1999	903
33	20241121	190600	39253784	1999	1999	1999	1999	0
34	20241121	190500	39253784	1999	1999	1999	1999	0
35	20241121	190400	39253784	1999	1999	1999	1999	0
36	20241121	190300	39253784	1999	1999	1999	1999	0
37	20241121	190200	39253784	1999	1999	1999	1999	0
38	20241121	190100	39253784	1999	1999	1999	1999	0
39	20241121	190000	39253784	1999	1999	1999	1999	0
40	20241121	185900	39253784	1999	1999	1999	1999	0
41	20241121	185800	39253784	1999	1999	1999	1999	0
42	20241121	185700	39253784	1999	1999	1999	1999	0
43	20241121	185600	39253784	1999	1999	1999	1999	0
44	20241121	185500	39253784	1999	1999	1999	1999	0
45	20241121	185400	39253784	1999	1999	1999	1999	0
46	20241121	185300	39253784	1999	1999	1999	1999	0
47	20241121	185200	39253784	1999	1999	1999	1999	0
48	20241121	185100	39253784	1999	1999	1999	1999	0
49	20241121	185000	39253784	1999	1999	1999	1999	0
50	20241121	184900	39253784	1999	1999	1999	1999	0
51	20241121	184800	39253784	1999	1999	1999	1999	0
52	20241121	184700	39253784	1999	1999	1999	1999	0
53	20241121	184600	39253784	1999	1999	1999	1999	0
54	20241121	184500	39253784	1999	1999	1999	1999	0
55	20241121	184400	39253784	1999	1999	1999	1999	0
56	20241121	184300	39253784	1999	1999	1999	1999	0
57	20241121	184200	39253784	1999	1999	1999	1999	0
58	20241121	184100	39253784	1999	1999	1999	1999	0
59	20241121	184000	39253784	1999	1999	1999	1999	0
60	20241121	183900	39253784	1999	1999	1999	1999	0
61	20241121	183800	39253784	1999	1999	1999	1999	0
62	20241121	183700	39253784	1999	1999	1999	1999	903
63	20241121	183600	39253784	1999	1999	1999	1999	0
64	20241121	183500	39253784	1999	1999	1999	1999	0
65	20241121	183400	39253784	1999	1999	1999	1999	0
66	20241121	183300	39253784	1999	1999	1999	1999	0
67	20241121	183200	39253784	1999	1999	1999	1999	0
68	20241121	183100	39253784	1999	1999	1999	1999	0
69	20241121	183000	39253784	1999	1999	1999	1999	0
70	20241121	182900	39253784	1999	1999	1999	1999	0
71	20241121	182800	39253784	1999	1999	1999	1999	0
72	20241121	182700	39253784	1999	1999	1999	1999	0
73	20241121	182600	39253784	1999	1999	1999	1999	0
74	20241121	182500	39253784	1999	1999	1999	1999	0
75	20241121	182400	39253784	1999	1999	1999	1999	0
76	20241121	182300	39253784	1999	1999	1999	1999	0
77	20241121	182200	39253784	1999	1999	1999	1999	0
78	20241121	182100	39253784	1999	1999	1999	1999	0
79	20241121	182000	39253784	1999	1999	1999	1999	0
80	20241121	181900	39253784	1999	1999	1999	1999	0
81	20241121	181800	39253784	1999	1999	1999	1999	0
82	20241121	181700	39253784	1999	1999	1999	1999	0
83	20241121	181600	39253784	1999	1999	1999	1999	0
84	20241121	181500	39253784	1999	1999	1999	1999	0
85	20241121	181400	39253784	1999	1999	1999	1999	0
86	20241121	181300	39253784	1999	1999	1999	1999	0
87	20241121	181200	39253784	1999	1999	1999	1999	0
88	20241121	181100	39253784	1999	1999	1999	1999	0
89	20241121	181000	39253784	1999	1999	1999	1999	0
90	20241121	180900	39253784	1999	1999	1999	1999	0
91	20241121	180800	39253784	1999	1999	1999	1999	0
92	20241121	180700	39253784	1999	1999	1999	1999	903
93	20241121	180600	39253784	1999	1999	1999	1999	0
94	20241121	180500	39253784	1999	1999	1999	1999	0
95	20241121	180400	39253784	1999	1999	1999	1999	0
96	20241121	180300	39253784	1999	1999	1999	1999	0
97	20241121	180200	39253784	1999	1999	1999	1999	0
98	20241121	180100	39253784	1999	1999	1999	1999	0
99	20241121	180000	39253784	1999	1999	1999	1999	0
100	20241121	175900	39253784	1999	1999	1999	1999	0
101	20241121	175800	39253784	1999	1999	1999	1999	0
102	20241121	175700	39253784	1999	1999	1999	1999	0
103	20241121	175600	39253784	1999	1999	1999	1999	0
104	20241121	175500	39253784	1999	1999	1999	1999	0
105	20241121	175400	39253784	1999	1999	1999	1999	0
106	20241121	175300	39253784	1999	1999	1999	1999	0
107	20241121	175200	39253784	1999	1999	1999	1999	0
108	20241121	175100	39253784	1999	1999	1999	1999	0
109	20241121	175000	39253784	1999	1999	1999	1999	0
110	20241121	174900	39253784	1999	1999	1999	1999	0
111	20241121	174800	39253784	1999	1999	1999	1999	0
112	20241121	174700	39253784	1999	1999	1999	1999	0
113	20241121	174600	39253784	1999	1999	1999	1999	0
114	20241121	174500	39253784	1999	1999	1999	1999	0
115	20241121	174400	39253784	1999	1999	1999	1999	0
116	20241121	174300	39253784	1999	1999	1999	1999	0
117	20241121	174200	39253784	1999	1999	1999	1999	0
118	20241121	174100	39253784	1999	1999	1999	1999	0
119	20241121	174000	39253784	1999	1999	1999	1999	0
120	20241121	173900	39253784	1999	1999	1999	1999	0
121	20241121	173800	39253784	1999	1999	1999	1999	0
122	20241121	173700	39253784	1999	1999	1999	1999	903
123	20241121	173600	39253784	1999	1999	1999	1999	0
124	20241121	173500	39253784	1999	1999	1999	1999	0
125	20241121	173400	39253784	1999	1999	1999	1999	0
126	20241121	173300	39253784	1999	1999	1999	1999	0
127	20241121	173200	39253784	1999	1999	1999	1999	0
128	20241121	173100	39253784	1999	1999	1999	1999	0
129	20241121	173000	39253784	1999	1999	1999	1999	0
130	20241121	172900	39253784	1999	1999	1999	1999	0
131	20241121	172800	39253784	1999	1999	1999	1999	0
132	20241121	172700	39253784	1999	1999	1999	1999	0
133	20241121	172600	39253784	1999	1999	1999	1999	0
134	20241121	172500	39253784	1999	1999	1999	1999	0
135	20241121	172400	39253784	1999	1999	1999	1999	0
136	20241121	172300	39253784	1999	1999	1999	1999	0
137	20241121	172200	39253784	1999	1999	1999	1999	0
138	20241121	172100	39253784	1999	1999	1999	1999	0
139	20241121	172000	39253784	1999	1999	1999	1999	0
140	20241121	171900	39253784	1999	1999	1999	1999	0
141	20241121	171800	39253784	1999	1999	1999	1999	0
142	20241121	171700	39253784	1999	1999	1999	1999	0
143	20241121	171600	39253784	1999	1999	1999	1999	0
144	20241121	171500	39253784	1999	1999	1999	1999	0
145	20241121	171400	39253784	1999	1999	1999	1999	0
146	20241121	171300	39253784	1999	1999	1999	1999	0
147	20241121	171200	39253784	1999	1999	1999	1999	0
148	20241121	171100	39253784	1999	1999	1999	1999	0
149	20241121	171000	39253784	1999	1999	1999	1999	0
150	20241121	170900	39253784	1999	1999	1999	1999	0
151	20241121	170800	39253784	1999	1999	1999	1999	0
152	20241121	170700	39253784	1999	1999	1999	1999	903
153	20241121	170600	39253784	1999	1999	1999	1999	0
154	20241121	170500	39253784	1999	1999	1999	1999	0
155	20241121	170400	39253784	1999	1999	1999	1999	0
156	20241121	170300	39253784	1999	1999	1999	1999	0
157	20241121	170200	39253784	1999	1999	1999	1999	0
158	20241121	170100	39253784	1999	1999	1999	1999	0
159	20241121	170000	39253784	1999	1999	1999	1999	0
160	20241121	165900	39253784	1999	1999	1999	1999	0
161	20241121	165800	39253784	1999	1999	1999	1999	0
162	20241121	165700	39253784	1999	1999	1999	1999	0
163	20241121	165600	39253784	1999	1999	1999	1999	0
164	20241121	165500	39253784	1999	1999	1999	1999	0
165	20241121	165400	39253784	1999	1999	1999	1999	0
166	20241121	165300	39253784	1999	1999	1999	1999	0
167	20241121	165200	39253784	1999	1999	1999	1999	0
168	20241121	165100	39253784	1999	1999	1999	1999	0
169	20241121	165000	39253784	1999	1999	1999	1999	0
170	20241121	164900	39253784	1999	1999	1999	1999	0
171	20241121	164800	39253784	1999	1999	1999	1999	0
172	20241121	164700	39253784	1999	1999	1999	1999	0
173	20241121	164600	39253784	1999	1999	1999	1999	0
174	20241121	164500	39253784	1999	1999	1999	1999	0
175	20241121	164400	39253784	1999	1999	1999	1999	0
176	20241121	164300	39253784	1999	1999	1999	1999	0
177	20241121	164200	39253784	1999	1999	1999	1999	0
178	20241121	164100	39253784	1999	1999	1999	1999	0
179	20241121	164000	39253784	1999	1999	1999	1999	0
180	20241121	163900	39253784	1999	1999	1999	1999	0
181	20241121	163800	39253784	1999	1999	1999	1999	0
182	20241121	163700	39253784	1999	1999	1999	1999	903
183	20241121	163600	39253784	1999	1999	1999	1999	0
184	20241121	163500	39253784	1999	1999	1999	1999	0
185	20241121	163400	39253784	1999	1999	1999	1999	0
186	20241121	163300	39253784	1999	1999	1999	1999	0
187	20241121	163200	39253784	1999	1999	1999	1999	0
188	20241121	163100	39253784	1999	1999	1999	1999	0
189	20241121	163000	39253784	1999	1999	1999	1999	0
190	20241121	162900	39253784	1999	1999	1999	1999	0
191	20241121	162800	39253784	1999	1999	1999	1999	0
192	20241121	162700	39253784	1999	1999	1999	1999	0
193	20241121	162600	39253784	1999	1999	1999	1999	0
194	20241121	162500	39253784	1999	1999	1999	1999	0
195	20241121	162400	39253784	1999	1999	1999	1999	0
196	20241121	162300	39253784	1999	1999	1999	1999	0
197	20241121	162200	39253784	1999	1999	1999	1999	0
198	20241121	162100	39253784	1999	1999	1999	1999	0
199	20241121	162000	39253784	1999	1999	1999	1999	0
200	20241121	161900	39253784	1999	1999	1999	1999	0
201	20241121	161800	39253784	1999	1999	1999	1999	0
202	20241121	161700	39253784	1999	1999	1999	1999	0
203	20241121	161600	39253784	1999	1999	1999	1999	0
204	20241121	161500	39253784	1999	1999	1999	1999	0
205	20241121	161400	39253784	1999	1999	1999	1999	0
206	20241121	161300	39253784	1999	1999	1999	1999	0
207	20241121	161200	39253784	1999	1999	1999	1999	0
208	20241121	161100	39253784	1999	1999	1999	1999	0
209	20241121	161000	39253784	1999	1999	1999	1999	0
210	20241121	160900	39253784	1999	1999	1999	1999	0
211	20241121	160800	39253784	1999	1999	1999	1999	0
212	20241121	160700	39253784	1999	1999	1999	1999	903
213	20241121	160600	39253784	1999	1999	1999	1999	0
214	20241121	160500	39253784	1999	1999	1999	1999	0
215	20241121	160400	39253784	1999	1999	1999	1999	0
216	20241121	160300	39253784	1999	1999	1999	1999	0
217	20241121	160200	39253784	1999	1999	1999	1999	0
218	20241121	160100	39253784	1999	1999	1999	1999	0
219	20241121	160000	39253784	1999	1999	1999	1999	0
220	20241121	155900	39253784	1999	1999	1999	1999	0
221	20241121	155800	39253784	1999	1999	1999	1999	0
222	20241121	155700	39253784	1999	1999	1999	1999	0
223	20241121	155600	39253784	1999	1999	1999	1999	0
224	20241121	155500	39253784	1999	1999	1999	1999	0
225	20241121	155400	39253784	1999	1999	1999	1999	0
226	20241121	155300	39253784	1999	1999	1999	1999	0
227	20241121	155200	39253784	1999	1999	1999	1999	0
228	20241121	155100	39253784	1999	1999	1999	1999	0
229	20241121	155000	39253784	1999	1999	1999	1999	0
230	20241121	154900	39253784	1999	1999	1999	1999	0
231	20241121	154800	39253784	1999	1999	1999	1999	0
232	20241121	154700	39253784	1999	1999	1999	1999	0
233	20241121	154600	39253784	1999	1999	1999	1999	0
234	20241121	154500	39253784	1999	1999	1999	1999	0
235	20241121	154400	39253784	1999	1999	1999	1999	0
236	20241121	154300	39253784	1999	1999	1999	1999	0
237	20241121	154200	39253784	1999	1999	1999	1999	0
238	20241121	154100	39253784	1999	1999	1999	1999	0
239	20241121	154000	39253784	1999	1999	1999	1999	0
240	20241121	153900	39253784	1999	1999	1999	1999	0
241	20241121	153800	39253784	1999	1999	1999	1999	0
242	20241121	153700	39253784	1999	1999	1999	1999	903
243	20241121	153600	39253784	1999	1999	1999	1999	0
244	20241121	153500	39253784	1999	1999	1999	1999	0
245	20241121	153400	39253784	1999	1999	1999	1999	0
246	20241121	153300	39253784	1999	1999	1999	1999	0
247	20241121	153200	39253784	1999	1999	1999	1999	0
248	20241121	153100	39253784	1999	1999	1999	1999	0
249	20241121	153000	39253784	1999	1999	1999	1999	903
250	20241121	152900	37448687	1976	1976	1976	1976	0
251	20241121	152800	37448687	1976	1976	1976	1976	0
252	20241121	152700	37448687	1976	1976	1976	1976	0
253	20241121	152600	37448687	1976	1976	1976	1976	0
254	20241121	152500	37448687	1976	1976	1976	1976	0
255	20241121	152400	37448687	1976	1976	1976	1976	0
256	20241121	152300	37448687	1976	1976	1976	1976	0
257	20241121	152200	37448687	1976	1976	1976	1976	0
258	20241121	152100	37448687	1976	1976	1976	1976	0
259	20241121	152000	37448687	1976	1976	1976	1976	0
260	20241121	151900	37448687	1976	1976	1976	1976	29
261	20241121	151800	37391383	1979	1979	1979	1979	0
262	20241121	151700	37391383	1979	1979	1979	1979	85
263	20241121	151600	37223168	1999	1999	1999	1999	0
264	20241121	151500	37223168	1999	1999	1999	1999	0
265	20241121	151400	37223168	1999	1999	1999	1999	0
266	20241121	151300	37223168	1999	1999	1999	1999	0
267	20241121	151200	37223168	1999	1999	1999	1999	0
268	20241121	151100	37223168	1999	1999	1999	1999	25
269	20241121	151000	37173193	1999	1999	1999	1999	5
270	20241121	150900	37163198	1999	2005	2010	1999	7
271	20241121	150800	37149188	1977	1977	1977	1977	0
272	20241121	150700	37149188	1977	1981	1981	1976	477
273	20241121	150600	36205685	1980	1995	1995	1980	6922
274	20241121	150500	22428894	1995	1995	1995	1995	0
275	20241121	150400	22428894	1995	1995	1995	1995	0
276	20241121	150300	22428894	1995	1995	1995	1995	0
277	20241121	150200	22428894	1995	1995	1995	1995	0
278	20241121	150100	22428894	1995	1995	1995	1995	0
279	20241121	150000	22428894	1995	1995	1995	1995	0
280	20241121	145900	22428894	1995	1995	1995	1995	0
281	20241121	145800	22428894	1995	1996	1996	1995	1875
282	20241121	145700	18688068	1995	1995	1995	1995	0
283	20241121	145600	18688068	1995	1995	1995	1995	0
284	20241121	145500	18688068	1995	1995	1995	1995	0
285	20241121	145400	18688068	1995	1995	1995	1995	0
286	20241121	145300	18688068	1995	1995	1995	1995	0
287	20241121	145200	18688068	1995	1995	1995	1995	0
288	20241121	145100	18688068	1995	1995	1995	1995	0
289	20241121	145000	18688068	1995	1995	1995	1995	129
290	20241121	144900	18430713	1995	1995	1995	1995	0
291	20241121	144800	18430713	1995	1995	1995	1995	0
292	20241121	144700	18430713	1995	1999	1999	1995	1064
293	20241121	144600	16303916	2000	2000	2000	2000	0
294	20241121	144500	16303916	2000	2000	2000	2000	0
295	20241121	144400	16303916	2000	2000	2000	2000	0
296	20241121	144300	16303916	2000	2000	2000	2000	0
297	20241121	144200	16303916	2000	2000	2000	2000	0
298	20241121	144100	16303916	2000	2000	2000	2000	0
299	20241121	144000	16303916	2000	2000	2000	2000	1
300	20241121	143900	16301916	1999	1999	1999	1999	0
301	20241121	143800	16301916	1999	1999	1999	1999	0
302	20241121	143700	16301916	1999	2000	2000	1999	100
303	20241121	143600	16102015	2010	2010	2010	2010	0
304	20241121	143500	16102015	2010	2010	2010	2010	1
305	20241121	143400	16100005	1998	1998	1998	1998	0
306	20241121	143300	16100005	1998	1999	1999	1998	508
307	20241121	143200	15084521	1999	1999	1999	1999	0
308	20241121	143100	15084521	1999	1999	1999	1999	0
309	20241121	143000	15084521	1999	1999	1999	1999	0
310	20241121	142900	15084521	1999	1999	1999	1999	17
311	20241121	142800	15050538	1999	1999	1999	1998	10
312	20241121	142700	15030549	1999	1999	1999	1999	0
313	20241121	142600	15030549	1999	1999	1999	1999	0
314	20241121	142500	15030549	1999	1999	1999	1999	0
315	20241121	142400	15030549	1999	1999	1999	1999	0
316	20241121	142300	15030549	1999	1999	1999	1999	0
317	20241121	142200	15030549	1999	1999	1999	1999	0
318	20241121	142100	15030549	1999	1999	1999	1999	0
319	20241121	142000	15030549	1999	1999	1999	1999	0
320	20241121	141900	15030549	1999	1999	1999	1999	0
321	20241121	141800	15030549	1999	1999	1999	1999	0
322	20241121	141700	15030549	1999	1999	1999	1999	0
323	20241121	141600	15030549	1999	1999	1999	1999	0
324	20241121	141500	15030549	1999	1999	1999	1999	0
325	20241121	141400	15030549	1999	1999	1999	1999	0
326	20241121	141300	15030549	1999	1999	1999	1999	0
327	20241121	141200	15030549	1999	1999	1999	1999	0
328	20241121	141100	15030549	1999	1999	1999	1999	0
329	20241121	141000	15030549	1999	1999	1999	1999	0
330	20241121	140900	15030549	1999	1999	1999	1999	0
331	20241121	140800	15030549	1999	1999	1999	1999	0
332	20241121	140700	15030549	1999	2000	2000	1999	25
333	20241121	140600	14980568	2000	2000	2000	2000	17
334	20241121	140500	14946568	2005	2010	2010	2005	155
335	20241121	140400	14635368	2010	2010	2010	2010	0
336	20241121	140300	14635368	2010	2010	2010	2010	0
337	20241121	140200	14635368	2010	2010	2010	2010	0
338	20241121	140100	14635368	2010	2010	2010	2010	0
339	20241121	140000	14635368	2010	2010	2010	2010	0
340	20241121	135900	14635368	2010	2010	2010	2010	0
341	20241121	135800	14635368	2010	2010	2010	2010	1
342	20241121	135700	14633358	2015	2015	2015	2015	20
343	20241121	135600	14593058	2015	2015	2015	2015	0
344	20241121	135500	14593058	2015	2015	2015	2015	0
345	20241121	135400	14593058	2015	2015	2015	2015	1
346	20241121	135300	14591043	2050	2050	2050	2050	0
347	20241121	135200	14591043	2050	2050	2050	2050	0
348	20241121	135100	14591043	2050	2050	2050	2050	0
349	20241121	135000	14591043	2050	2050	2050	2050	0
350	20241121	134900	14591043	2050	2050	2050	2050	0
351	20241121	134800	14591043	2050	2050	2050	2050	0
352	20241121	134700	14591043	2050	2050	2050	2050	0
353	20241121	134600	14591043	2050	2050	2050	2050	0
354	20241121	134500	14591043	2050	2050	2050	2050	0
355	20241121	134400	14591043	2050	2050	2050	2050	0
356	20241121	134300	14591043	2050	2050	2050	2050	0
357	20241121	134200	14591043	2050	2050	2050	2050	0
358	20241121	134100	14591043	2050	2050	2050	2050	0
359	20241121	134000	14591043	2050	2050	2050	2050	0
360	20241121	133900	14591043	2050	2050	2050	2050	0
361	20241121	133800	14591043	2050	2050	2050	2050	0
362	20241121	133700	14591043	2050	2050	2050	2050	0
363	20241121	133600	14591043	2050	2050	2050	2050	0
364	20241121	133500	14591043	2050	2050	2050	2050	0
365	20241121	133400	14591043	2050	2050	2050	2050	0
366	20241121	133300	14591043	2050	2050	2050	2050	0
367	20241121	133200	14591043	2050	2050	2050	2050	0
368	20241121	133100	14591043	2050	2050	2050	2050	0
369	20241121	133000	14591043	2050	2050	2050	2050	0
370	20241121	132900	14591043	2050	2050	2050	2050	5
371	20241121	132800	14580793	2050	2050	2050	2050	0
372	20241121	132700	14580793	2050	2050	2050	2050	0
373	20241121	132600	14580793	2050	2050	2050	2050	0
374	20241121	132500	14580793	2050	2040	2050	2040	27
375	20241121	132400	14525703	2030	2020	2030	2020	69
376	20241121	132300	14386073	2020	2020	2020	2020	0
377	20241121	132200	14386073	2020	2020	2020	2020	0
378	20241121	132100	14386073	2020	2020	2020	2020	0
379	20241121	132000	14386073	2020	2020	2020	2020	0
380	20241121	131900	14386073	2020	2020	2020	2020	0
381	20241121	131800	14386073	2020	2020	2020	2020	0
382	20241121	131700	14386073	2020	2020	2020	2020	0
383	20241121	131600	14386073	2020	2020	2020	2020	0
384	20241121	131500	14386073	2020	2020	2020	2020	1
385	20241121	131400	14384053	2010	2010	2010	2010	0
386	20241121	131300	14384053	2010	2010	2010	2010	0
387	20241121	131200	14384053	2010	2010	2010	2010	0
388	20241121	131100	14384053	2010	2010	2010	2010	0
389	20241121	131000	14384053	2010	2010	2010	2010	0
390	20241121	130900	14384053	2010	2010	2010	2010	0
391	20241121	130800	14384053	2010	2010	2010	2010	125
392	20241121	130700	14132803	2010	2010	2010	2010	0
393	20241121	130600	14132803	2010	2010	2010	2010	614
394	20241121	130500	12898663	2010	2010	2010	2010	0
395	20241121	130400	12898663	2010	2010	2010	2010	0
396	20241121	130300	12898663	2010	2010	2010	2010	0
397	20241121	130200	12898663	2010	2010	2010	2010	0
398	20241121	130100	12898663	2010	2010	2010	2010	0
399	20241121	130000	12898663	2010	2010	2010	2010	0
400	20241121	125900	12898663	2010	2010	2010	2010	0
401	20241121	125800	12898663	2010	2010	2010	2010	0
402	20241121	125700	12898663	2010	2010	2010	2010	0
403	20241121	125600	12898663	2010	2010	2010	2010	0
404	20241121	125500	12898663	2010	2010	2010	2010	0
405	20241121	125400	12898663	2010	2010	2010	2010	0
406	20241121	125300	12898663	2010	2010	2010	2010	0
407	20241121	125200	12898663	2010	2000	2010	2000	501
408	20241121	125100	11891763	1990	1990	1990	1990	0
409	20241121	125000	11891763	1990	1990	1990	1990	0
410	20241121	124900	11891763	1990	1990	1990	1990	0
411	20241121	124800	11891763	1990	1990	1990	1990	0
412	20241121	124700	11891763	1990	1990	1990	1990	0
413	20241121	124600	11891763	1990	1990	1990	1990	0
414	20241121	124500	11891763	1990	1990	1990	1990	0
415	20241121	124400	11891763	1990	1990	1990	1990	0
416	20241121	124300	11891763	1990	1990	1990	1990	0
417	20241121	124200	11891763	1990	1990	1990	1990	0
418	20241121	124100	11891763	1990	1990	1990	1990	0
419	20241121	124000	11891763	1990	1990	1990	1990	0
420	20241121	123900	11891763	1990	1990	1990	1990	0
421	20241121	123800	11891763	1990	1990	1990	1990	0
422	20241121	123700	11891763	1990	1990	1990	1990	0
423	20241121	123600	11891763	1990	1990	1990	1990	0
424	20241121	123500	11891763	1990	1990	1990	1990	0
425	20241121	123400	11891763	1990	1990	1990	1990	0
426	20241121	123300	11891763	1990	1990	1990	1990	0
427	20241121	123200	11891763	1990	1990	1990	1990	0
428	20241121	123100	11891763	1990	1990	1990	1990	0
429	20241121	123000	11891763	1990	1990	1990	1990	46
430	20241121	122900	11800223	1990	1990	1990	1990	0
431	20241121	122800	11800223	1990	1999	1999	1990	106
432	20241121	122700	11588410	1999	1999	1999	1999	0
433	20241121	122600	11588410	1999	1999	1999	1999	0
434	20241121	122500	11588410	1999	1999	1999	1999	2
435	20241121	122400	11584412	1999	1999	1999	1999	0
436	20241121	122300	11584412	1999	1999	1999	1999	0
437	20241121	122200	11584412	1999	1999	1999	1999	0
438	20241121	122100	11584412	1999	1999	1999	1999	0
439	20241121	122000	11584412	1999	1999	1999	1999	0
440	20241121	121900	11584412	1999	1999	1999	1999	0
441	20241121	121800	11584412	1999	1999	1999	1999	0
442	20241121	121700	11584412	1999	1999	1999	1999	0
443	20241121	121600	11584412	1999	1999	1999	1999	0
444	20241121	121500	11584412	1999	1999	1999	1999	0
445	20241121	121400	11584412	1999	1999	1999	1999	0
446	20241121	121300	11584412	1999	1999	1999	1999	1
447	20241121	121200	11582413	1990	1990	1990	1990	0
448	20241121	121100	11582413	1990	1990	1990	1990	20
449	20241121	121000	11542613	1989	1989	1989	1989	0
450	20241121	120900	11542613	1989	1989	1989	1989	0
451	20241121	120800	11542613	1989	1989	1989	1989	0
452	20241121	120700	11542613	1989	1989	1989	1989	0
453	20241121	120600	11542613	1989	1989	1989	1989	0
454	20241121	120500	11542613	1989	1990	1990	1989	900
455	20241121	120400	9752492	1989	1995	1995	1989	50
456	20241121	120300	9652866	2010	2010	2010	2010	0
457	20241121	120200	9652866	2010	2010	2010	2010	0
458	20241121	120100	9652866	2010	2010	2010	2010	0
459	20241121	120000	9652866	2010	2010	2010	2010	0
460	20241121	115900	9652866	2010	2010	2010	2010	0
461	20241121	115800	9652866	2010	2010	2010	2010	0
462	20241121	115700	9652866	2010	2010	2010	2010	0
463	20241121	115600	9652866	2010	2010	2010	2010	0
464	20241121	115500	9652866	2010	2010	2010	2010	0
465	20241121	115400	9652866	2010	2010	2010	2010	0
466	20241121	115300	9652866	2010	2010	2010	2010	0
467	20241121	115200	9652866	2010	2010	2010	2010	0
468	20241121	115100	9652866	2010	2010	2010	2010	0
469	20241121	115000	9652866	2010	2010	2010	2010	0
470	20241121	114900	9652866	2010	2010	2010	2010	0
471	20241121	114800	9652866	2010	2010	2010	2010	0
472	20241121	114700	9652866	2010	2010	2010	2010	1
473	20241121	114600	9650856	2010	2010	2010	2010	0
474	20241121	114500	9650856	2010	2010	2010	2010	0
475	20241121	114400	9650856	2010	2010	2010	2010	0
476	20241121	114300	9650856	2010	2010	2010	2010	14
477	20241121	114200	9622716	2010	2010	2010	2010	0
478	20241121	114100	9622716	2010	2010	2010	2010	0
479	20241121	114000	9622716	2010	2010	2010	2010	0
480	20241121	113900	9622716	2010	2010	2010	2010	0
481	20241121	113800	9622716	2010	2010	2010	2010	21
482	20241121	113700	9580506	2010	2010	2010	2010	1
483	20241121	113600	9578496	2000	2000	2000	2000	0
484	20241121	113500	9578496	2000	2000	2000	2000	0
485	20241121	113400	9578496	2000	2000	2000	2000	0
486	20241121	113300	9578496	2000	2000	2000	2000	0
487	20241121	113200	9578496	2000	2000	2000	2000	5
488	20241121	113100	9568496	1999	1999	1999	1999	0
489	20241121	113000	9568496	1999	1999	1999	1999	0
490	20241121	112900	9568496	1999	1999	1999	1999	0
491	20241121	112800	9568496	1999	1999	1999	1999	0
492	20241121	112700	9568496	1999	1999	1999	1999	0
493	20241121	112600	9568496	1999	1999	1999	1999	0
494	20241121	112500	9568496	1999	1999	1999	1999	0
495	20241121	112400	9568496	1999	1999	1999	1999	0
496	20241121	112300	9568496	1999	1999	1999	1999	0
497	20241121	112200	9568496	1999	1999	1999	1999	0
498	20241121	112100	9568496	1999	1999	1999	1999	0
499	20241121	112000	9568496	1999	1999	1999	1999	0
500	20241121	111900	9568496	1999	1999	1999	1999	0
501	20241121	111800	9568496	1999	1999	1999	1999	0
502	20241121	111700	9568496	1999	1999	1999	1999	3
503	20241121	111600	9562499	1994	1994	1994	1994	0
504	20241121	111500	9562499	1994	1994	1994	1994	0
505	20241121	111400	9562499	1994	1994	1994	1994	0
506	20241121	111300	9562499	1994	1994	1994	1994	0
507	20241121	111200	9562499	1994	1994	1994	1994	0
508	20241121	111100	9562499	1994	1994	1994	1994	20
509	20241121	111000	9522619	2010	2010	2010	2010	0
510	20241121	110900	9522619	2010	2010	2010	2010	0
511	20241121	110800	9522619	2010	2010	2010	2010	85
512	20241121	110700	9351769	2010	2010	2010	2010	0
513	20241121	110600	9351769	2010	2010	2010	2010	0
514	20241121	110500	9351769	2010	2010	2010	2010	0
515	20241121	110400	9351769	2010	2010	2010	2010	0
516	20241121	110300	9351769	2010	2010	2010	2010	0
517	20241121	110200	9351769	2010	2010	2010	2010	0
518	20241121	110100	9351769	2010	2010	2010	2010	0
519	20241121	110000	9351769	2010	2010	2010	2010	0
520	20241121	105900	9351769	2010	2010	2010	2010	0
521	20241121	105800	9351769	2010	2005	2010	2005	348
522	20241121	105700	8652344	2005	2005	2005	2005	0
523	20241121	105600	8652344	2005	2005	2005	2005	0
524	20241121	105500	8652344	2005	2005	2005	2005	0
525	20241121	105400	8652344	2005	2005	2005	2005	0
526	20241121	105300	8652344	2005	2005	2005	2005	0
527	20241121	105200	8652344	2005	2005	2005	2005	0
528	20241121	105100	8652344	2005	2005	2005	2005	0
529	20241121	105000	8652344	2005	2005	2005	2005	0
530	20241121	104900	8652344	2005	2005	2005	2005	0
531	20241121	104800	8652344	2005	2005	2005	2005	1
532	20241121	104700	8650339	2000	2000	2000	2000	0
533	20241121	104600	8650339	2000	2000	2000	2000	0
534	20241121	104500	8650339	2000	2000	2000	2000	0
535	20241121	104400	8650339	2000	2000	2000	2000	0
536	20241121	104300	8650339	2000	2000	2000	2000	0
537	20241121	104200	8650339	2000	2000	2000	2000	0
538	20241121	104100	8650339	2000	2000	2000	2000	5
539	20241121	104000	8640339	2010	2010	2010	2010	0
540	20241121	103900	8640339	2010	2010	2010	2010	0
541	20241121	103800	8640339	2010	2005	2010	2005	80
542	20241121	103700	8479914	2005	2005	2005	2005	0
543	20241121	103600	8479914	2005	2005	2005	2005	0
544	20241121	103500	8479914	2005	2005	2005	2005	1
545	20241121	103400	8477909	1988	1991	2005	1987	22
546	20241121	103300	8434092	1991	1991	1991	1991	0
547	20241121	103200	8434092	1991	1991	1991	1991	515
548	20241121	103100	7408727	1991	1991	1991	1991	0
549	20241121	103000	7408727	1991	1991	1991	1991	0
550	20241121	102900	7408727	1991	1991	1991	1991	0
551	20241121	102800	7408727	1991	1991	1991	1991	0
552	20241121	102700	7408727	1991	1991	1991	1991	5
553	20241121	102600	7398772	1987	1987	1987	1987	0
554	20241121	102500	7398772	1987	1987	1987	1987	0
555	20241121	102400	7398772	1987	1987	1987	1987	200
556	20241121	102300	7001372	1991	1991	1991	1991	0
557	20241121	102200	7001372	1991	1991	1991	1991	0
558	20241121	102100	7001372	1991	1991	1991	1991	50
559	20241121	102000	6901822	1991	1991	1991	1991	8
560	20241121	101900	6885894	1991	1991	1991	1991	0
561	20241121	101800	6885894	1991	1991	1991	1991	0
562	20241121	101700	6885894	1991	1991	1991	1991	0
563	20241121	101600	6885894	1991	1991	1991	1991	7
564	20241121	101500	6871957	1991	1991	1991	1991	33
565	20241121	101400	6806254	1991	1991	1991	1991	7
566	20241121	101300	6792317	1991	1991	1991	1991	0
567	20241121	101200	6792317	1991	1991	1991	1991	0
568	20241121	101100	6792317	1991	1991	1991	1991	0
569	20241121	101000	6792317	1991	1991	1991	1991	0
570	20241121	100900	6792317	1991	1991	1991	1991	0
571	20241121	100800	6792317	1991	1991	1991	1991	0
572	20241121	100700	6792317	1991	1991	1991	1991	0
573	20241121	100600	6792317	1991	1991	1991	1991	0
574	20241121	100500	6792317	1991	1991	1991	1991	0
575	20241121	100400	6792317	1991	1991	1991	1991	1
576	20241121	100300	6790326	1991	1991	1991	1991	0
577	20241121	100200	6790326	1991	1991	1991	1991	2
578	20241121	100100	6786344	1991	1991	1991	1991	0
579	20241121	100000	6786344	1991	1991	1991	1991	0
580	20241121	095900	6786344	1991	1991	1991	1991	3
581	20241121	095800	6780371	1989	1989	1989	1989	105
582	20241121	095700	6571526	1986	1986	1986	1986	0
583	20241121	095600	6571526	1986	1986	1986	1986	0
584	20241121	095500	6571526	1986	1986	1986	1986	0
585	20241121	095400	6571526	1986	1986	1986	1986	0
586	20241121	095300	6571526	1986	1986	1986	1986	0
587	20241121	095200	6571526	1986	1986	1986	1986	3
588	20241121	095100	6565568	1985	1989	1989	1985	363
589	20241121	095000	5843969	1989	1989	1989	1989	0
590	20241121	094900	5843969	1989	1992	1992	1989	477
591	20241121	094800	4894213	1992	1992	1992	1992	0
592	20241121	094700	4894213	1992	1992	1992	1992	0
593	20241121	094600	4894213	1992	1992	1992	1992	0
594	20241121	094500	4894213	1992	1992	1992	1992	0
595	20241121	094400	4894213	1992	1993	1993	1992	500
596	20241121	094300	3898196	2005	2005	2005	2005	0
597	20241121	094200	3898196	2005	2005	2005	2005	1
598	20241121	094100	3896191	2005	2005	2005	2005	0
599	20241121	094000	3896191	2005	2005	2005	2005	0
600	20241121	093900	3896191	2005	2005	2005	2005	0
601	20241121	093800	3896191	2005	2005	2005	2005	0
602	20241121	093700	3896191	2005	2005	2005	2005	0
603	20241121	093600	3896191	2005	2005	2005	2005	0
604	20241121	093500	3896191	2005	2005	2005	2005	0
605	20241121	093400	3896191	2005	2005	2005	2005	0
606	20241121	093300	3896191	2005	2005	2005	2005	0
607	20241121	093200	3896191	2005	2005	2005	2005	0
608	20241121	093100	3896191	2005	2005	2005	2005	0
609	20241121	093000	3896191	2005	2000	2005	2000	4
610	20241121	092900	3888176	1992	1992	1992	1992	558
611	20241121	092800	2776640	2000	2000	2000	2000	5
612	20241121	092700	2766640	1992	1992	1992	1992	0
613	20241121	092600	2766640	1992	1992	1992	1992	503
614	20241121	092500	1764664	1992	1992	1992	1992	500
615	20241121	092400	768664	1992	1992	1992	1992	0
616	20241121	092300	768664	1992	1992	1992	1992	0
617	20241121	092200	768664	1992	1992	1992	1992	0
618	20241121	092100	768664	1992	1994	1994	1992	179
619	20241121	092000	411994	1994	1994	1994	1994	126
620	20241121	091900	160750	2005	2005	2005	2005	10
621	20241121	091800	140700	2010	2010	2010	2010	0
622	20241121	091700	140700	2010	2010	2010	2010	0
623	20241121	091600	140700	2010	2010	2010	2010	0
624	20241121	091500	140700	2010	2010	2010	2010	0
625	20241121	091400	140700	2010	2010	2010	2010	0
626	20241121	091300	140700	2010	2010	2010	2010	0
627	20241121	091200	140700	2010	2010	2010	2010	0
628	20241121	091100	140700	2010	2010	2010	2010	0
629	20241121	091000	140700	2010	2010	2010	2010	0
630	20241121	090900	140700	2010	2010	2010	2010	0
631	20241121	090800	140700	2010	2010	2010	2010	0
632	20241121	090700	140700	2010	2010	2010	2010	0
633	20241121	090600	140700	2010	2010	2010	2010	0
634	20241121	090500	140700	2010	2010	2010	2010	0
635	20241121	090400	140700	2010	2010	2010	2010	0
636	20241121	090300	140700	2010	2010	2010	2010	0
637	20241121	090200	140700	2010	2010	2010	2010	0
638	20241121	090100	140700	2010	2010	2010	2010	0
639	20241121	090000	140700	2010	2010	2010	2010	70