KissMeData/002920/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	183800	116986752	1950	1950	1950	1950	441
3	20241112	183700	116986752	1950	1950	1950	1950	0
4	20241112	183600	116986752	1950	1950	1950	1950	0
5	20241112	183500	116986752	1950	1950	1950	1950	0
6	20241112	183400	116986752	1950	1950	1950	1950	0
7	20241112	183300	116986752	1950	1950	1950	1950	0
8	20241112	183200	116986752	1950	1950	1950	1950	0
9	20241112	183100	116986752	1950	1950	1950	1950	0
10	20241112	183000	116986752	1950	1950	1950	1950	0
11	20241112	182900	116986752	1950	1950	1950	1950	0
12	20241112	182800	116986752	1950	1950	1950	1950	0
13	20241112	182700	116986752	1950	1950	1950	1950	0
14	20241112	182600	116986752	1950	1950	1950	1950	0
15	20241112	182500	116986752	1950	1950	1950	1950	0
16	20241112	182400	116986752	1950	1950	1950	1950	0
17	20241112	182300	116986752	1950	1950	1950	1950	0
18	20241112	182200	116986752	1950	1950	1950	1950	0
19	20241112	182100	116986752	1950	1950	1950	1950	0
20	20241112	182000	116986752	1950	1950	1950	1950	0
21	20241112	181900	116986752	1950	1950	1950	1950	0
22	20241112	181800	116986752	1950	1950	1950	1950	0
23	20241112	181700	116986752	1950	1950	1950	1950	0
24	20241112	181600	116986752	1950	1950	1950	1950	0
25	20241112	181500	116986752	1950	1950	1950	1950	0
26	20241112	181400	116986752	1950	1950	1950	1950	0
27	20241112	181300	116986752	1950	1950	1950	1950	0
28	20241112	181200	116986752	1950	1950	1950	1950	0
29	20241112	181100	116986752	1950	1950	1950	1950	0
30	20241112	181000	116986752	1950	1950	1950	1950	0
31	20241112	180900	116986752	1950	1950	1950	1950	0
32	20241112	180800	116986752	1950	1950	1950	1950	441
33	20241112	180700	116986752	1950	1950	1950	1950	0
34	20241112	180600	116986752	1950	1950	1950	1950	0
35	20241112	180500	116986752	1950	1950	1950	1950	0
36	20241112	180400	116986752	1950	1950	1950	1950	0
37	20241112	180300	116986752	1950	1950	1950	1950	0
38	20241112	180200	116986752	1950	1950	1950	1950	0
39	20241112	180100	116986752	1950	1950	1950	1950	0
40	20241112	180000	116986752	1950	1950	1950	1950	0
41	20241112	175900	116986752	1950	1950	1950	1950	0
42	20241112	175800	116986752	1950	1950	1950	1950	0
43	20241112	175700	116986752	1950	1950	1950	1950	0
44	20241112	175600	116986752	1950	1950	1950	1950	0
45	20241112	175500	116986752	1950	1950	1950	1950	0
46	20241112	175400	116986752	1950	1950	1950	1950	0
47	20241112	175300	116986752	1950	1950	1950	1950	0
48	20241112	175200	116986752	1950	1950	1950	1950	0
49	20241112	175100	116986752	1950	1950	1950	1950	0
50	20241112	175000	116986752	1950	1950	1950	1950	0
51	20241112	174900	116986752	1950	1950	1950	1950	0
52	20241112	174800	116986752	1950	1950	1950	1950	0
53	20241112	174700	116986752	1950	1950	1950	1950	0
54	20241112	174600	116986752	1950	1950	1950	1950	0
55	20241112	174500	116986752	1950	1950	1950	1950	0
56	20241112	174400	116986752	1950	1950	1950	1950	0
57	20241112	174300	116986752	1950	1950	1950	1950	0
58	20241112	174200	116986752	1950	1950	1950	1950	0
59	20241112	174100	116986752	1950	1950	1950	1950	0
60	20241112	174000	116986752	1950	1950	1950	1950	0
61	20241112	173900	116986752	1950	1950	1950	1950	0
62	20241112	173800	116986752	1950	1950	1950	1950	441
63	20241112	173700	116986752	1950	1950	1950	1950	0
64	20241112	173600	116986752	1950	1950	1950	1950	0
65	20241112	173500	116986752	1950	1950	1950	1950	0
66	20241112	173400	116986752	1950	1950	1950	1950	0
67	20241112	173300	116986752	1950	1950	1950	1950	0
68	20241112	173200	116986752	1950	1950	1950	1950	0
69	20241112	173100	116986752	1950	1950	1950	1950	0
70	20241112	173000	116986752	1950	1950	1950	1950	0
71	20241112	172900	116986752	1950	1950	1950	1950	0
72	20241112	172800	116986752	1950	1950	1950	1950	0
73	20241112	172700	116986752	1950	1950	1950	1950	0
74	20241112	172600	116986752	1950	1950	1950	1950	0
75	20241112	172500	116986752	1950	1950	1950	1950	0
76	20241112	172400	116986752	1950	1950	1950	1950	0
77	20241112	172300	116986752	1950	1950	1950	1950	0
78	20241112	172200	116986752	1950	1950	1950	1950	0
79	20241112	172100	116986752	1950	1950	1950	1950	0
80	20241112	172000	116986752	1950	1950	1950	1950	0
81	20241112	171900	116986752	1950	1950	1950	1950	0
82	20241112	171800	116986752	1950	1950	1950	1950	0
83	20241112	171700	116986752	1950	1950	1950	1950	0
84	20241112	171600	116986752	1950	1950	1950	1950	0
85	20241112	171500	116986752	1950	1950	1950	1950	0
86	20241112	171400	116986752	1950	1950	1950	1950	0
87	20241112	171300	116986752	1950	1950	1950	1950	0
88	20241112	171200	116986752	1950	1950	1950	1950	0
89	20241112	171100	116986752	1950	1950	1950	1950	0
90	20241112	171000	116986752	1950	1950	1950	1950	0
91	20241112	170900	116986752	1950	1950	1950	1950	0
92	20241112	170800	116986752	1950	1950	1950	1950	441
93	20241112	170700	116986752	1950	1950	1950	1950	0
94	20241112	170600	116986752	1950	1950	1950	1950	0
95	20241112	170500	116986752	1950	1950	1950	1950	0
96	20241112	170400	116986752	1950	1950	1950	1950	0
97	20241112	170300	116986752	1950	1950	1950	1950	0
98	20241112	170200	116986752	1950	1950	1950	1950	0
99	20241112	170100	116986752	1950	1950	1950	1950	0
100	20241112	170000	116986752	1950	1950	1950	1950	0
101	20241112	165900	116986752	1950	1950	1950	1950	0
102	20241112	165800	116986752	1950	1950	1950	1950	0
103	20241112	165700	116986752	1950	1950	1950	1950	0
104	20241112	165600	116986752	1950	1950	1950	1950	0
105	20241112	165500	116986752	1950	1950	1950	1950	0
106	20241112	165400	116986752	1950	1950	1950	1950	0
107	20241112	165300	116986752	1950	1950	1950	1950	0
108	20241112	165200	116986752	1950	1950	1950	1950	0
109	20241112	165100	116986752	1950	1950	1950	1950	0
110	20241112	165000	116986752	1950	1950	1950	1950	0
111	20241112	164900	116986752	1950	1950	1950	1950	0
112	20241112	164800	116986752	1950	1950	1950	1950	0
113	20241112	164700	116986752	1950	1950	1950	1950	0
114	20241112	164600	116986752	1950	1950	1950	1950	0
115	20241112	164500	116986752	1950	1950	1950	1950	0
116	20241112	164400	116986752	1950	1950	1950	1950	0
117	20241112	164300	116986752	1950	1950	1950	1950	0
118	20241112	164200	116986752	1950	1950	1950	1950	0
119	20241112	164100	116986752	1950	1950	1950	1950	0
120	20241112	164000	116986752	1950	1950	1950	1950	0
121	20241112	163900	116986752	1950	1950	1950	1950	0
122	20241112	163800	116986752	1950	1950	1950	1950	441
123	20241112	163700	116986752	1950	1950	1950	1950	0
124	20241112	163600	116986752	1950	1950	1950	1950	0
125	20241112	163500	116986752	1950	1950	1950	1950	0
126	20241112	163400	116986752	1950	1950	1950	1950	0
127	20241112	163300	116986752	1950	1950	1950	1950	0
128	20241112	163200	116986752	1950	1950	1950	1950	0
129	20241112	163100	116986752	1950	1950	1950	1950	0
130	20241112	163000	116986752	1950	1950	1950	1950	0
131	20241112	162900	116986752	1950	1950	1950	1950	0
132	20241112	162800	116986752	1950	1950	1950	1950	0
133	20241112	162700	116986752	1950	1950	1950	1950	0
134	20241112	162600	116986752	1950	1950	1950	1950	0
135	20241112	162500	116986752	1950	1950	1950	1950	0
136	20241112	162400	116986752	1950	1950	1950	1950	0
137	20241112	162300	116986752	1950	1950	1950	1950	0
138	20241112	162200	116986752	1950	1950	1950	1950	0
139	20241112	162100	116986752	1950	1950	1950	1950	0
140	20241112	162000	116986752	1950	1950	1950	1950	0
141	20241112	161900	116986752	1950	1950	1950	1950	0
142	20241112	161800	116986752	1950	1950	1950	1950	0
143	20241112	161700	116986752	1950	1950	1950	1950	0
144	20241112	161600	116986752	1950	1950	1950	1950	0
145	20241112	161500	116986752	1950	1950	1950	1950	0
146	20241112	161400	116986752	1950	1950	1950	1950	0
147	20241112	161300	116986752	1950	1950	1950	1950	0
148	20241112	161200	116986752	1950	1950	1950	1950	0
149	20241112	161100	116986752	1950	1950	1950	1950	0
150	20241112	161000	116986752	1950	1950	1950	1950	0
151	20241112	160900	116986752	1950	1950	1950	1950	0
152	20241112	160800	116986752	1950	1950	1950	1950	441
153	20241112	160700	116986752	1950	1950	1950	1950	0
154	20241112	160600	116986752	1950	1950	1950	1950	0
155	20241112	160500	116986752	1950	1950	1950	1950	0
156	20241112	160400	116986752	1950	1950	1950	1950	0
157	20241112	160300	116986752	1950	1950	1950	1950	0
158	20241112	160200	116986752	1950	1950	1950	1950	0
159	20241112	160100	116986752	1950	1950	1950	1950	0
160	20241112	160000	116986752	1950	1950	1950	1950	0
161	20241112	155900	116986752	1950	1950	1950	1950	0
162	20241112	155800	116986752	1950	1950	1950	1950	0
163	20241112	155700	116986752	1950	1950	1950	1950	0
164	20241112	155600	116986752	1950	1950	1950	1950	0
165	20241112	155500	116986752	1950	1950	1950	1950	0
166	20241112	155400	116986752	1950	1950	1950	1950	0
167	20241112	155300	116986752	1950	1950	1950	1950	0
168	20241112	155200	116986752	1950	1950	1950	1950	0
169	20241112	155100	116986752	1950	1950	1950	1950	0
170	20241112	155000	116986752	1950	1950	1950	1950	0
171	20241112	154900	116986752	1950	1950	1950	1950	0
172	20241112	154800	116986752	1950	1950	1950	1950	0
173	20241112	154700	116986752	1950	1950	1950	1950	0
174	20241112	154600	116986752	1950	1950	1950	1950	0
175	20241112	154500	116986752	1950	1950	1950	1950	0
176	20241112	154400	116986752	1950	1950	1950	1950	0
177	20241112	154300	116986752	1950	1950	1950	1950	0
178	20241112	154200	116986752	1950	1950	1950	1950	0
179	20241112	154100	116986752	1950	1950	1950	1950	0
180	20241112	154000	116986752	1950	1950	1950	1950	0
181	20241112	153900	116986752	1950	1950	1950	1950	0
182	20241112	153800	116986752	1950	1950	1950	1950	441
183	20241112	153700	116986752	1950	1950	1950	1950	0
184	20241112	153600	116986752	1950	1950	1950	1950	0
185	20241112	153500	116986752	1950	1950	1950	1950	0
186	20241112	153400	116986752	1950	1950	1950	1950	0
187	20241112	153300	116986752	1950	1950	1950	1950	0
188	20241112	153200	116986752	1950	1950	1950	1950	0
189	20241112	153100	116986752	1950	1950	1950	1950	0
190	20241112	153000	116986752	1950	1950	1950	1950	441
191	20241112	152900	116126802	1950	1950	1950	1950	0
192	20241112	152800	116126802	1950	1950	1950	1950	0
193	20241112	152700	116126802	1950	1950	1950	1950	0
194	20241112	152600	116126802	1950	1950	1950	1950	0
195	20241112	152500	116126802	1950	1950	1950	1950	0
196	20241112	152400	116126802	1950	1950	1950	1950	0
197	20241112	152300	116126802	1950	1950	1950	1950	0
198	20241112	152200	116126802	1950	1950	1950	1950	0
199	20241112	152100	116126802	1950	1950	1950	1950	0
200	20241112	152000	116126802	1950	1950	1950	1950	0
201	20241112	151900	116126802	1950	1950	1950	1950	1000
202	20241112	151800	114176802	1949	1949	1949	1949	400
203	20241112	151700	113397202	1950	1950	1950	1950	0
204	20241112	151600	113397202	1950	1950	1950	1950	83
205	20241112	151500	113235352	1949	1949	1949	1949	108
206	20241112	151400	113024860	1949	1949	1949	1949	0
207	20241112	151300	113024860	1949	1949	1949	1949	0
208	20241112	151200	113024860	1949	1949	1949	1949	500
209	20241112	151100	112050360	1950	1950	1950	1950	6
210	20241112	151000	112038660	1950	1950	1950	1950	400
211	20241112	150900	111258660	1951	1951	1951	1951	0
212	20241112	150800	111258660	1951	1951	1951	1951	0
213	20241112	150700	111258660	1951	1951	1951	1951	1
214	20241112	150600	111256709	1951	1951	1951	1951	0
215	20241112	150500	111256709	1951	1951	1951	1951	0
216	20241112	150400	111256709	1951	1951	1951	1951	0
217	20241112	150300	111256709	1951	1951	1951	1951	0
218	20241112	150200	111256709	1951	1951	1951	1951	0
219	20241112	150100	111256709	1951	1951	1951	1951	0
220	20241112	150000	111256709	1951	1951	1951	1951	0
221	20241112	145900	111256709	1951	1951	1951	1951	0
222	20241112	145800	111256709	1951	1952	1952	1951	167
223	20241112	145700	110930885	1951	1951	1951	1951	0
224	20241112	145600	110930885	1951	1951	1951	1951	0
225	20241112	145500	110930885	1951	1951	1951	1951	0
226	20241112	145400	110930885	1951	1951	1951	1951	0
227	20241112	145300	110930885	1951	1951	1951	1951	0
228	20241112	145200	110930885	1951	1951	1951	1951	0
229	20241112	145100	110930885	1951	1951	1951	1951	0
230	20241112	145000	110930885	1951	1951	1951	1951	0
231	20241112	144900	110930885	1951	1951	1951	1951	0
232	20241112	144800	110930885	1951	1951	1951	1951	0
233	20241112	144700	110930885	1951	1951	1951	1951	0
234	20241112	144600	110930885	1951	1951	1951	1951	0
235	20241112	144500	110930885	1951	1951	1951	1951	0
236	20241112	144400	110930885	1951	1951	1951	1951	0
237	20241112	144300	110930885	1951	1951	1951	1951	0
238	20241112	144200	110930885	1951	1951	1951	1951	0
239	20241112	144100	110930885	1951	1951	1951	1951	0
240	20241112	144000	110930885	1951	1951	1951	1951	0
241	20241112	143900	110930885	1951	1951	1951	1951	0
242	20241112	143800	110930885	1951	1951	1951	1951	0
243	20241112	143700	110930885	1951	1951	1951	1951	0
244	20241112	143600	110930885	1951	1951	1951	1951	0
245	20241112	143500	110930885	1951	1951	1951	1951	0
246	20241112	143400	110930885	1951	1951	1951	1951	0
247	20241112	143300	110930885	1951	1951	1951	1951	0
248	20241112	143200	110930885	1951	1951	1951	1951	0
249	20241112	143100	110930885	1951	1951	1951	1951	0
250	20241112	143000	110930885	1951	1951	1951	1951	0
251	20241112	142900	110930885	1951	1951	1951	1951	200
252	20241112	142800	110540685	1951	1951	1951	1951	0
253	20241112	142700	110540685	1951	1951	1951	1951	0
254	20241112	142600	110540685	1951	1951	1951	1951	0
255	20241112	142500	110540685	1951	1951	1951	1951	0
256	20241112	142400	110540685	1951	1951	1951	1951	656
257	20241112	142300	109260829	1949	1949	1949	1949	39
258	20241112	142200	109184818	1950	1950	1950	1950	9
259	20241112	142100	109167268	1949	1949	1949	1949	0
260	20241112	142000	109167268	1949	1949	1949	1949	0
261	20241112	141900	109167268	1949	1949	1949	1949	0
262	20241112	141800	109167268	1949	1949	1949	1949	0
263	20241112	141700	109167268	1949	1949	1949	1949	0
264	20241112	141600	109167268	1949	1949	1949	1949	1120
265	20241112	141500	106984388	1951	1951	1951	1951	0
266	20241112	141400	106984388	1951	1951	1951	1951	0
267	20241112	141300	106984388	1951	1951	1951	1951	0
268	20241112	141200	106984388	1951	1951	1951	1951	0
269	20241112	141100	106984388	1951	1951	1951	1951	0
270	20241112	141000	106984388	1951	1951	1951	1951	0
271	20241112	140900	106984388	1951	1951	1951	1951	51
272	20241112	140800	106884887	1951	1951	1951	1951	0
273	20241112	140700	106884887	1951	1950	1951	1948	251
274	20241112	140600	106395691	1950	1950	1950	1950	0
275	20241112	140500	106395691	1950	1950	1950	1950	0
276	20241112	140400	106395691	1950	1950	1950	1950	0
277	20241112	140300	106395691	1950	1950	1950	1950	0
278	20241112	140200	106395691	1950	1950	1950	1950	0
279	20241112	140100	106395691	1950	1950	1950	1950	0
280	20241112	140000	106395691	1950	1950	1950	1950	0
281	20241112	135900	106395691	1950	1950	1950	1950	30
282	20241112	135800	106337191	1950	1950	1950	1950	900
283	20241112	135700	104582191	1950	1950	1950	1950	0
284	20241112	135600	104582191	1950	1950	1950	1950	0
285	20241112	135500	104582191	1950	1950	1950	1950	0
286	20241112	135400	104582191	1950	1950	1950	1950	0
287	20241112	135300	104582191	1950	1950	1950	1950	0
288	20241112	135200	104582191	1950	1950	1950	1950	0
289	20241112	135100	104582191	1950	1950	1950	1950	0
290	20241112	135000	104582191	1950	1950	1950	1950	0
291	20241112	134900	104582191	1950	1950	1950	1950	2055
292	20241112	134800	100574941	1950	1950	1950	1950	0
293	20241112	134700	100574941	1950	1950	1950	1950	0
294	20241112	134600	100574941	1950	1950	1950	1950	13
295	20241112	134500	100549591	1950	1950	1950	1950	200
296	20241112	134400	100159591	1950	1950	1950	1950	0
297	20241112	134300	100159591	1950	1950	1950	1950	23
298	20241112	134200	100114741	1951	1952	1952	1951	3
299	20241112	134100	100108887	1953	1953	1953	1953	0
300	20241112	134000	100108887	1953	1953	1953	1953	24
301	20241112	133900	100062015	1953	1956	1956	1953	4334
302	20241112	133800	91589062	1955	1955	1955	1955	0
303	20241112	133700	91589062	1955	1955	1955	1955	0
304	20241112	133600	91589062	1955	1955	1955	1955	0
305	20241112	133500	91589062	1955	1955	1955	1955	0
306	20241112	133400	91589062	1955	1955	1955	1955	0
307	20241112	133300	91589062	1955	1955	1955	1955	1030
308	20241112	133200	89575412	1960	1960	1960	1960	0
309	20241112	133100	89575412	1960	1960	1960	1960	0
310	20241112	133000	89575412	1960	1960	1960	1960	0
311	20241112	132900	89575412	1960	1960	1960	1960	0
312	20241112	132800	89575412	1960	1960	1960	1960	200
313	20241112	132700	89183412	1960	1960	1960	1960	10
314	20241112	132600	89163812	1960	1960	1960	1960	5
315	20241112	132500	89154012	1960	1960	1960	1960	50
316	20241112	132400	89056012	1963	1963	1963	1963	0
317	20241112	132300	89056012	1963	1963	1963	1963	1
318	20241112	132200	89054049	1963	1963	1963	1963	0
319	20241112	132100	89054049	1963	1963	1963	1963	0
320	20241112	132000	89054049	1963	1963	1963	1963	0
321	20241112	131900	89054049	1963	1963	1963	1963	0
322	20241112	131800	89054049	1963	1963	1963	1963	20
323	20241112	131700	89014789	1966	1966	1966	1966	0
324	20241112	131600	89014789	1966	1966	1966	1966	0
325	20241112	131500	89014789	1966	1966	1966	1966	0
326	20241112	131400	89014789	1966	1966	1966	1966	0
327	20241112	131300	89014789	1966	1966	1966	1966	0
328	20241112	131200	89014789	1966	1966	1966	1966	0
329	20241112	131100	89014789	1966	1966	1966	1966	0
330	20241112	131000	89014789	1966	1966	1966	1966	0
331	20241112	130900	89014789	1966	1966	1966	1966	0
332	20241112	130800	89014789	1966	1966	1966	1966	0
333	20241112	130700	89014789	1966	1966	1966	1966	0
334	20241112	130600	89014789	1966	1966	1966	1966	0
335	20241112	130500	89014789	1966	1966	1966	1966	0
336	20241112	130400	89014789	1966	1966	1966	1966	0
337	20241112	130300	89014789	1966	1966	1966	1966	0
338	20241112	130200	89014789	1966	1966	1966	1966	0
339	20241112	130100	89014789	1966	1966	1966	1966	0
340	20241112	130000	89014789	1966	1966	1966	1966	0
341	20241112	125900	89014789	1966	1966	1966	1966	251
342	20241112	125800	88521323	1955	1955	1955	1955	0
343	20241112	125700	88521323	1955	1955	1955	1955	1145
344	20241112	125600	86282848	1955	1955	1955	1955	0
345	20241112	125500	86282848	1955	1955	1955	1955	0
346	20241112	125400	86282848	1955	1955	1955	1955	0
347	20241112	125300	86282848	1955	1955	1955	1955	0
348	20241112	125200	86282848	1955	1955	1955	1955	0
349	20241112	125100	86282848	1955	1955	1955	1955	0
350	20241112	125000	86282848	1955	1955	1955	1955	0
351	20241112	124900	86282848	1955	1955	1955	1955	0
352	20241112	124800	86282848	1955	1955	1955	1955	0
353	20241112	124700	86282848	1955	1955	1955	1955	0
354	20241112	124600	86282848	1955	1955	1955	1955	0
355	20241112	124500	86282848	1955	1955	1955	1955	0
356	20241112	124400	86282848	1955	1955	1955	1955	0
357	20241112	124300	86282848	1955	1955	1955	1955	0
358	20241112	124200	86282848	1955	1955	1955	1955	0
359	20241112	124100	86282848	1955	1955	1955	1955	0
360	20241112	124000	86282848	1955	1955	1955	1955	0
361	20241112	123900	86282848	1955	1955	1955	1955	0
362	20241112	123800	86282848	1955	1955	1955	1955	0
363	20241112	123700	86282848	1955	1955	1955	1955	0
364	20241112	123600	86282848	1955	1955	1955	1955	0
365	20241112	123500	86282848	1955	1955	1955	1955	0
366	20241112	123400	86282848	1955	1955	1955	1955	0
367	20241112	123300	86282848	1955	1955	1955	1955	2
368	20241112	123200	86278938	1955	1955	1955	1955	0
369	20241112	123100	86278938	1955	1955	1955	1955	0
370	20241112	123000	86278938	1955	1955	1955	1955	0
371	20241112	122900	86278938	1955	1955	1955	1955	0
372	20241112	122800	86278938	1955	1955	1955	1955	0
373	20241112	122700	86278938	1955	1955	1955	1955	0
374	20241112	122600	86278938	1955	1955	1955	1955	0
375	20241112	122500	86278938	1955	1955	1955	1955	0
376	20241112	122400	86278938	1955	1955	1955	1955	0
377	20241112	122300	86278938	1955	1955	1955	1955	0
378	20241112	122200	86278938	1955	1955	1955	1955	0
379	20241112	122100	86278938	1955	1955	1955	1955	0
380	20241112	122000	86278938	1955	1955	1955	1955	0
381	20241112	121900	86278938	1955	1955	1955	1955	300
382	20241112	121800	85692438	1955	1955	1955	1955	0
383	20241112	121700	85692438	1955	1955	1955	1955	0
384	20241112	121600	85692438	1955	1955	1955	1955	0
385	20241112	121500	85692438	1955	1955	1955	1955	71
386	20241112	121400	85553633	1955	1955	1955	1955	40
387	20241112	121300	85475433	1966	1966	1966	1966	0
388	20241112	121200	85475433	1966	1966	1966	1966	0
389	20241112	121100	85475433	1966	1966	1966	1966	0
390	20241112	121000	85475433	1966	1966	1966	1966	0
391	20241112	120900	85475433	1966	1966	1966	1966	0
392	20241112	120800	85475433	1966	1966	1966	1966	0
393	20241112	120700	85475433	1966	1966	1966	1966	0
394	20241112	120600	85475433	1966	1966	1966	1966	0
395	20241112	120500	85475433	1966	1966	1966	1966	0
396	20241112	120400	85475433	1966	1966	1966	1966	0
397	20241112	120300	85475433	1966	1966	1966	1966	0
398	20241112	120200	85475433	1966	1966	1966	1966	0
399	20241112	120100	85475433	1966	1966	1966	1966	0
400	20241112	120000	85475433	1966	1966	1966	1966	0
401	20241112	115900	85475433	1966	1966	1966	1966	0
402	20241112	115800	85475433	1966	1966	1966	1966	0
403	20241112	115700	85475433	1966	1966	1966	1966	0
404	20241112	115600	85475433	1966	1966	1966	1966	0
405	20241112	115500	85475433	1966	1966	1966	1966	0
406	20241112	115400	85475433	1966	1966	1966	1966	0
407	20241112	115300	85475433	1966	1966	1966	1966	0
408	20241112	115200	85475433	1966	1966	1966	1966	29
409	20241112	115100	85418419	1966	1966	1966	1966	0
410	20241112	115000	85418419	1966	1966	1966	1966	0
411	20241112	114900	85418419	1966	1966	1966	1966	0
412	20241112	114800	85418419	1966	1966	1966	1966	0
413	20241112	114700	85418419	1966	1966	1966	1966	0
414	20241112	114600	85418419	1966	1966	1966	1966	0
415	20241112	114500	85418419	1966	1966	1966	1966	1
416	20241112	114400	85416453	1966	1966	1966	1966	0
417	20241112	114300	85416453	1966	1966	1966	1966	1
418	20241112	114200	85414487	1966	1966	1966	1966	0
419	20241112	114100	85414487	1966	1966	1966	1966	0
420	20241112	114000	85414487	1966	1955	1966	1955	2
421	20241112	113900	85410566	1967	1966	1967	1966	2000
422	20241112	113800	81476752	1955	1955	1955	1955	0
423	20241112	113700	81476752	1955	1955	1955	1955	0
424	20241112	113600	81476752	1955	1955	1955	1955	0
425	20241112	113500	81476752	1955	1955	1955	1955	0
426	20241112	113400	81476752	1955	1955	1955	1955	0
427	20241112	113300	81476752	1955	1955	1955	1955	0
428	20241112	113200	81476752	1955	1955	1955	1955	0
429	20241112	113100	81476752	1955	1955	1955	1955	0
430	20241112	113000	81476752	1955	1955	1955	1955	0
431	20241112	112900	81476752	1955	1955	1955	1955	0
432	20241112	112800	81476752	1955	1955	1955	1955	0
433	20241112	112700	81476752	1955	1955	1955	1955	0
434	20241112	112600	81476752	1955	1955	1955	1955	200
435	20241112	112500	81085752	1955	1955	1955	1955	0
436	20241112	112400	81085752	1955	1955	1955	1955	0
437	20241112	112300	81085752	1955	1955	1955	1955	69
438	20241112	112200	80950857	1955	1955	1955	1955	0
439	20241112	112100	80950857	1955	1955	1955	1955	0
440	20241112	112000	80950857	1955	1955	1955	1955	0
441	20241112	111900	80950857	1955	1955	1955	1955	0
442	20241112	111800	80950857	1955	1955	1955	1955	0
443	20241112	111700	80950857	1955	1955	1955	1955	0
444	20241112	111600	80950857	1955	1955	1955	1955	0
445	20241112	111500	80950857	1955	1955	1955	1955	0
446	20241112	111400	80950857	1955	1955	1955	1955	1
447	20241112	111300	80948902	1955	1955	1955	1955	0
448	20241112	111200	80948902	1955	1955	1955	1955	0
449	20241112	111100	80948902	1955	1955	1955	1955	0
450	20241112	111000	80948902	1955	1955	1955	1955	0
451	20241112	110900	80948902	1955	1955	1955	1955	0
452	20241112	110800	80948902	1955	1955	1955	1955	0
453	20241112	110700	80948902	1955	1955	1955	1955	0
454	20241112	110600	80948902	1955	1955	1955	1955	0
455	20241112	110500	80948902	1955	1951	1955	1951	4
456	20241112	110400	80941091	1947	1947	1947	1947	0
457	20241112	110300	80941091	1947	1947	1947	1947	0
458	20241112	110200	80941091	1947	1947	1947	1947	0
459	20241112	110100	80941091	1947	1947	1947	1947	0
460	20241112	110000	80941091	1947	1953	1953	1947	260
461	20241112	105900	80434775	1969	1969	1969	1969	0
462	20241112	105800	80434775	1969	1969	1969	1969	0
463	20241112	105700	80434775	1969	1969	1969	1969	0
464	20241112	105600	80434775	1969	1969	1969	1969	0
465	20241112	105500	80434775	1969	1969	1969	1969	0
466	20241112	105400	80434775	1969	1969	1969	1969	0
467	20241112	105300	80434775	1969	1969	1969	1969	0
468	20241112	105200	80434775	1969	1968	1969	1968	100
469	20241112	105100	80237914	1968	1968	1968	1968	0
470	20241112	105000	80237914	1968	1968	1968	1968	0
471	20241112	104900	80237914	1968	1968	1968	1968	1
472	20241112	104800	80235946	1969	1969	1969	1969	1
473	20241112	104700	80233977	1955	1953	1955	1953	1338
474	20241112	104600	77618191	1955	1951	1955	1951	2000
475	20241112	104500	73708730	1954	1954	1954	1954	0
476	20241112	104400	73708730	1954	1954	1954	1954	0
477	20241112	104300	73708730	1954	1954	1954	1954	0
478	20241112	104200	73708730	1954	1954	1954	1954	0
479	20241112	104100	73708730	1954	1949	1954	1949	384
480	20241112	104000	72959239	1949	1949	1949	1949	0
481	20241112	103900	72959239	1949	1949	1949	1949	1
482	20241112	103800	72957290	1948	1948	1948	1948	0
483	20241112	103700	72957290	1948	1948	1948	1948	0
484	20241112	103600	72957290	1948	1946	1948	1946	619
485	20241112	103500	71751794	1947	1946	1947	1946	1000
486	20241112	103400	69804795	1945	1945	1945	1945	0
487	20241112	103300	69804795	1945	1945	1946	1945	1003
488	20241112	103200	67852961	1945	1946	1946	1945	1002
489	20241112	103100	65903071	1945	1945	1945	1945	3
490	20241112	103000	65897236	1946	1946	1946	1946	1000
491	20241112	102900	63951236	1945	1945	1945	1945	1
492	20241112	102800	63949291	1946	1946	1946	1946	2
493	20241112	102700	63945399	1945	1945	1945	1945	2
494	20241112	102600	63941509	1945	1945	1945	1945	0
495	20241112	102500	63941509	1945	1945	1945	1945	2008
496	20241112	102400	60035949	1943	1943	1943	1943	0
497	20241112	102300	60035949	1943	1947	1947	1943	2732
498	20241112	102200	54722636	1948	1948	1948	1948	9
499	20241112	102100	54705104	1947	1947	1947	1947	0
500	20241112	102000	54705104	1947	1947	1947	1947	0
501	20241112	101900	54705104	1947	1947	1947	1947	0
502	20241112	101800	54705104	1947	1947	1947	1947	0
503	20241112	101700	54705104	1947	1947	1947	1947	0
504	20241112	101600	54705104	1947	1947	1947	1947	0
505	20241112	101500	54705104	1947	1947	1947	1947	0
506	20241112	101400	54705104	1947	1947	1947	1947	0
507	20241112	101300	54705104	1947	1947	1947	1947	0
508	20241112	101200	54705104	1947	1947	1947	1947	0
509	20241112	101100	54705104	1947	1947	1947	1947	30
510	20241112	101000	54646694	1946	1946	1946	1946	0
511	20241112	100900	54646694	1946	1946	1946	1946	0
512	20241112	100800	54646694	1946	1946	1946	1946	0
513	20241112	100700	54646694	1946	1946	1946	1946	0
514	20241112	100600	54646694	1946	1946	1946	1946	0
515	20241112	100500	54646694	1946	1948	1948	1946	380
516	20241112	100400	53907152	1948	1948	1948	1948	32
517	20241112	100300	53844816	1948	1947	1948	1947	1000
518	20241112	100200	51896844	1947	1946	1947	1946	1725
519	20241112	100100	48538994	1946	1946	1946	1946	1314
520	20241112	100000	45981950	1946	1949	1949	1946	5000
521	20241112	095900	36248414	1950	1950	1950	1950	26
522	20241112	095800	36197714	1950	1950	1950	1950	60
523	20241112	095700	36080714	1950	1950	1950	1950	1919
524	20241112	095600	32338664	1950	1952	1952	1950	2288
525	20241112	095500	27876770	1953	1953	1953	1953	0
526	20241112	095400	27876770	1953	1953	1953	1953	0
527	20241112	095300	27876770	1953	1953	1953	1953	267
528	20241112	095200	27355319	1953	1953	1953	1953	0
529	20241112	095100	27355319	1953	1954	1954	1953	149
530	20241112	095000	27064201	1955	1955	1955	1955	49
531	20241112	094900	26968406	1956	1956	1956	1956	0
532	20241112	094800	26968406	1956	1956	1956	1956	0
533	20241112	094700	26968406	1956	1956	1956	1956	1
534	20241112	094600	26966450	1957	1957	1957	1957	0
535	20241112	094500	26966450	1957	1957	1957	1957	0
536	20241112	094400	26966450	1957	1957	1957	1957	0
537	20241112	094300	26966450	1957	1957	1957	1957	0
538	20241112	094200	26966450	1957	1959	1959	1957	1980
539	20241112	094100	23089624	1959	1959	1959	1959	1020
540	20241112	094000	21091444	1959	1961	1961	1959	1000
541	20241112	093900	19132434	1962	1962	1962	1962	1
542	20241112	093800	19130472	1961	1961	1961	1961	0
543	20241112	093700	19130472	1961	1961	1961	1961	0
544	20241112	093600	19130472	1961	1961	1961	1961	0
545	20241112	093500	19130472	1961	1961	1961	1961	1
546	20241112	093400	19128511	1957	1957	1957	1955	2016
547	20241112	093300	15183220	1957	1957	1957	1957	0
548	20241112	093200	15183220	1957	1957	1957	1957	0
549	20241112	093100	15183220	1957	1957	1957	1957	0
550	20241112	093000	15183220	1957	1959	1959	1957	200
551	20241112	092900	14791813	1959	1959	1959	1959	0
552	20241112	092800	14791813	1959	1959	1959	1959	0
553	20241112	092700	14791813	1959	1961	1961	1959	2000
554	20241112	092600	10873721	1961	1967	1967	1961	4608
555	20241112	092500	1823128	1975	1975	1975	1975	0
556	20241112	092400	1823128	1975	1975	1975	1975	0
557	20241112	092300	1823128	1975	1975	1975	1975	0
558	20241112	092200	1823128	1975	1975	1975	1975	0
559	20241112	092100	1823128	1975	1975	1975	1975	0
560	20241112	092000	1823128	1975	1975	1975	1975	73
561	20241112	091900	1678953	1975	1975	1975	1975	0
562	20241112	091800	1678953	1975	1975	1975	1975	0
563	20241112	091700	1678953	1975	1975	1975	1975	0
564	20241112	091600	1678953	1975	1975	1975	1975	0
565	20241112	091500	1678953	1975	1975	1975	1975	131
566	20241112	091400	1420228	1962	1962	1962	1962	0
567	20241112	091300	1420228	1962	1962	1962	1962	0
568	20241112	091200	1420228	1962	1962	1962	1962	0
569	20241112	091100	1420228	1962	1962	1962	1962	0
570	20241112	091000	1420228	1962	1962	1962	1962	0
571	20241112	090900	1420228	1962	1970	1970	1962	600
572	20241112	090800	242310	1970	1970	1970	1970	0
573	20241112	090700	242310	1970	1970	1970	1970	0
574	20241112	090600	242310	1970	1970	1970	1970	0
575	20241112	090500	242310	1970	1970	1970	1970	0
576	20241112	090400	242310	1970	1970	1970	1970	0
577	20241112	090300	242310	1970	1970	1970	1970	0
578	20241112	090200	242310	1970	1970	1970	1970	0
579	20241112	090100	242310	1970	1970	1970	1970	0
580	20241112	090000	242310	1970	1970	1970	1970	123