KissMeData/011280/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	185500	69340715	1994	1994	1994	1994	496
3	20241119	185400	69340715	1994	1994	1994	1994	0
4	20241119	185300	69340715	1994	1994	1994	1994	0
5	20241119	185200	69340715	1994	1994	1994	1994	0
6	20241119	185100	69340715	1994	1994	1994	1994	0
7	20241119	185000	69340715	1994	1994	1994	1994	0
8	20241119	184900	69340715	1994	1994	1994	1994	0
9	20241119	184800	69340715	1994	1994	1994	1994	0
10	20241119	184700	69340715	1994	1994	1994	1994	0
11	20241119	184600	69340715	1994	1994	1994	1994	0
12	20241119	184500	69340715	1994	1994	1994	1994	0
13	20241119	184400	69340715	1994	1994	1994	1994	0
14	20241119	184300	69340715	1994	1994	1994	1994	0
15	20241119	184200	69340715	1994	1994	1994	1994	0
16	20241119	184100	69340715	1994	1994	1994	1994	0
17	20241119	184000	69340715	1994	1994	1994	1994	0
18	20241119	183900	69340715	1994	1994	1994	1994	0
19	20241119	183800	69340715	1994	1994	1994	1994	0
20	20241119	183700	69340715	1994	1994	1994	1994	0
21	20241119	183600	69340715	1994	1994	1994	1994	0
22	20241119	183500	69340715	1994	1994	1994	1994	0
23	20241119	183400	69340715	1994	1994	1994	1994	0
24	20241119	183300	69340715	1994	1994	1994	1994	0
25	20241119	183200	69340715	1994	1994	1994	1994	0
26	20241119	183100	69340715	1994	1994	1994	1994	0
27	20241119	183000	69340715	1994	1994	1994	1994	0
28	20241119	182900	69340715	1994	1994	1994	1994	0
29	20241119	182800	69340715	1994	1994	1994	1994	0
30	20241119	182700	69340715	1994	1994	1994	1994	0
31	20241119	182600	69340715	1994	1994	1994	1994	0
32	20241119	182500	69340715	1994	1994	1994	1994	496
33	20241119	182400	69340715	1994	1994	1994	1994	0
34	20241119	182300	69340715	1994	1994	1994	1994	0
35	20241119	182200	69340715	1994	1994	1994	1994	0
36	20241119	182100	69340715	1994	1994	1994	1994	0
37	20241119	182000	69340715	1994	1994	1994	1994	0
38	20241119	181900	69340715	1994	1994	1994	1994	0
39	20241119	181800	69340715	1994	1994	1994	1994	0
40	20241119	181700	69340715	1994	1994	1994	1994	0
41	20241119	181600	69340715	1994	1994	1994	1994	0
42	20241119	181500	69340715	1994	1994	1994	1994	0
43	20241119	181400	69340715	1994	1994	1994	1994	0
44	20241119	181300	69340715	1994	1994	1994	1994	0
45	20241119	181200	69340715	1994	1994	1994	1994	0
46	20241119	181100	69340715	1994	1994	1994	1994	0
47	20241119	181000	69340715	1994	1994	1994	1994	0
48	20241119	180900	69340715	1994	1994	1994	1994	0
49	20241119	180800	69340715	1994	1994	1994	1994	0
50	20241119	180700	69340715	1994	1994	1994	1994	0
51	20241119	180600	69340715	1994	1994	1994	1994	0
52	20241119	180500	69340715	1994	1994	1994	1994	0
53	20241119	180400	69340715	1994	1994	1994	1994	0
54	20241119	180300	69340715	1994	1994	1994	1994	0
55	20241119	180200	69340715	1994	1994	1994	1994	0
56	20241119	180100	69340715	1994	1994	1994	1994	0
57	20241119	180000	69340715	1994	1994	1994	1994	0
58	20241119	175900	69340715	1994	1994	1994	1994	0
59	20241119	175800	69340715	1994	1994	1994	1994	0
60	20241119	175700	69340715	1994	1994	1994	1994	0
61	20241119	175600	69340715	1994	1994	1994	1994	0
62	20241119	175500	69340715	1994	1994	1994	1994	496
63	20241119	175400	69340715	1994	1994	1994	1994	0
64	20241119	175300	69340715	1994	1994	1994	1994	0
65	20241119	175200	69340715	1994	1994	1994	1994	0
66	20241119	175100	69340715	1994	1994	1994	1994	0
67	20241119	175000	69340715	1994	1994	1994	1994	0
68	20241119	174900	69340715	1994	1994	1994	1994	0
69	20241119	174800	69340715	1994	1994	1994	1994	0
70	20241119	174700	69340715	1994	1994	1994	1994	0
71	20241119	174600	69340715	1994	1994	1994	1994	0
72	20241119	174500	69340715	1994	1994	1994	1994	0
73	20241119	174400	69340715	1994	1994	1994	1994	0
74	20241119	174300	69340715	1994	1994	1994	1994	0
75	20241119	174200	69340715	1994	1994	1994	1994	0
76	20241119	174100	69340715	1994	1994	1994	1994	0
77	20241119	174000	69340715	1994	1994	1994	1994	0
78	20241119	173900	69340715	1994	1994	1994	1994	0
79	20241119	173800	69340715	1994	1994	1994	1994	0
80	20241119	173700	69340715	1994	1994	1994	1994	0
81	20241119	173600	69340715	1994	1994	1994	1994	0
82	20241119	173500	69340715	1994	1994	1994	1994	0
83	20241119	173400	69340715	1994	1994	1994	1994	0
84	20241119	173300	69340715	1994	1994	1994	1994	0
85	20241119	173200	69340715	1994	1994	1994	1994	0
86	20241119	173100	69340715	1994	1994	1994	1994	0
87	20241119	173000	69340715	1994	1994	1994	1994	0
88	20241119	172900	69340715	1994	1994	1994	1994	0
89	20241119	172800	69340715	1994	1994	1994	1994	0
90	20241119	172700	69340715	1994	1994	1994	1994	0
91	20241119	172600	69340715	1994	1994	1994	1994	0
92	20241119	172500	69340715	1994	1994	1994	1994	496
93	20241119	172400	69340715	1994	1994	1994	1994	0
94	20241119	172300	69340715	1994	1994	1994	1994	0
95	20241119	172200	69340715	1994	1994	1994	1994	0
96	20241119	172100	69340715	1994	1994	1994	1994	0
97	20241119	172000	69340715	1994	1994	1994	1994	0
98	20241119	171900	69340715	1994	1994	1994	1994	0
99	20241119	171800	69340715	1994	1994	1994	1994	0
100	20241119	171700	69340715	1994	1994	1994	1994	0
101	20241119	171600	69340715	1994	1994	1994	1994	0
102	20241119	171500	69340715	1994	1994	1994	1994	0
103	20241119	171400	69340715	1994	1994	1994	1994	0
104	20241119	171300	69340715	1994	1994	1994	1994	0
105	20241119	171200	69340715	1994	1994	1994	1994	0
106	20241119	171100	69340715	1994	1994	1994	1994	0
107	20241119	171000	69340715	1994	1994	1994	1994	0
108	20241119	170900	69340715	1994	1994	1994	1994	0
109	20241119	170800	69340715	1994	1994	1994	1994	0
110	20241119	170700	69340715	1994	1994	1994	1994	0
111	20241119	170600	69340715	1994	1994	1994	1994	0
112	20241119	170500	69340715	1994	1994	1994	1994	0
113	20241119	170400	69340715	1994	1994	1994	1994	0
114	20241119	170300	69340715	1994	1994	1994	1994	0
115	20241119	170200	69340715	1994	1994	1994	1994	0
116	20241119	170100	69340715	1994	1994	1994	1994	0
117	20241119	170000	69340715	1994	1994	1994	1994	0
118	20241119	165900	69340715	1994	1994	1994	1994	0
119	20241119	165800	69340715	1994	1994	1994	1994	0
120	20241119	165700	69340715	1994	1994	1994	1994	0
121	20241119	165600	69340715	1994	1994	1994	1994	0
122	20241119	165500	69340715	1994	1994	1994	1994	496
123	20241119	165400	69340715	1994	1994	1994	1994	0
124	20241119	165300	69340715	1994	1994	1994	1994	0
125	20241119	165200	69340715	1994	1994	1994	1994	0
126	20241119	165100	69340715	1994	1994	1994	1994	0
127	20241119	165000	69340715	1994	1994	1994	1994	0
128	20241119	164900	69340715	1994	1994	1994	1994	0
129	20241119	164800	69340715	1994	1994	1994	1994	0
130	20241119	164700	69340715	1994	1994	1994	1994	0
131	20241119	164600	69340715	1994	1994	1994	1994	0
132	20241119	164500	69340715	1994	1994	1994	1994	0
133	20241119	164400	69340715	1994	1994	1994	1994	0
134	20241119	164300	69340715	1994	1994	1994	1994	0
135	20241119	164200	69340715	1994	1994	1994	1994	0
136	20241119	164100	69340715	1994	1994	1994	1994	0
137	20241119	164000	69340715	1994	1994	1994	1994	0
138	20241119	163900	69340715	1994	1994	1994	1994	0
139	20241119	163800	69340715	1994	1994	1994	1994	0
140	20241119	163700	69340715	1994	1994	1994	1994	0
141	20241119	163600	69340715	1994	1994	1994	1994	0
142	20241119	163500	69340715	1994	1994	1994	1994	0
143	20241119	163400	69340715	1994	1994	1994	1994	0
144	20241119	163300	69340715	1994	1994	1994	1994	0
145	20241119	163200	69340715	1994	1994	1994	1994	0
146	20241119	163100	69340715	1994	1994	1994	1994	0
147	20241119	163000	69340715	1994	1994	1994	1994	0
148	20241119	162900	69340715	1994	1994	1994	1994	0
149	20241119	162800	69340715	1994	1994	1994	1994	0
150	20241119	162700	69340715	1994	1994	1994	1994	0
151	20241119	162600	69340715	1994	1994	1994	1994	0
152	20241119	162500	69340715	1994	1994	1994	1994	496
153	20241119	162400	69340715	1994	1994	1994	1994	0
154	20241119	162300	69340715	1994	1994	1994	1994	0
155	20241119	162200	69340715	1994	1994	1994	1994	0
156	20241119	162100	69340715	1994	1994	1994	1994	0
157	20241119	162000	69340715	1994	1994	1994	1994	0
158	20241119	161900	69340715	1994	1994	1994	1994	0
159	20241119	161800	69340715	1994	1994	1994	1994	0
160	20241119	161700	69340715	1994	1994	1994	1994	0
161	20241119	161600	69340715	1994	1994	1994	1994	0
162	20241119	161500	69340715	1994	1994	1994	1994	0
163	20241119	161400	69340715	1994	1994	1994	1994	0
164	20241119	161300	69340715	1994	1994	1994	1994	0
165	20241119	161200	69340715	1994	1994	1994	1994	0
166	20241119	161100	69340715	1994	1994	1994	1994	0
167	20241119	161000	69340715	1994	1994	1994	1994	0
168	20241119	160900	69340715	1994	1994	1994	1994	0
169	20241119	160800	69340715	1994	1994	1994	1994	0
170	20241119	160700	69340715	1994	1994	1994	1994	0
171	20241119	160600	69340715	1994	1994	1994	1994	0
172	20241119	160500	69340715	1994	1994	1994	1994	0
173	20241119	160400	69340715	1994	1994	1994	1994	0
174	20241119	160300	69340715	1994	1994	1994	1994	0
175	20241119	160200	69340715	1994	1994	1994	1994	0
176	20241119	160100	69340715	1994	1994	1994	1994	0
177	20241119	160000	69340715	1994	1994	1994	1994	0
178	20241119	155900	69340715	1994	1994	1994	1994	0
179	20241119	155800	69340715	1994	1994	1994	1994	0
180	20241119	155700	69340715	1994	1994	1994	1994	0
181	20241119	155600	69340715	1994	1994	1994	1994	0
182	20241119	155500	69340715	1994	1994	1994	1994	496
183	20241119	155400	69340715	1994	1994	1994	1994	0
184	20241119	155300	69340715	1994	1994	1994	1994	0
185	20241119	155200	69340715	1994	1994	1994	1994	0
186	20241119	155100	69340715	1994	1994	1994	1994	0
187	20241119	155000	69340715	1994	1994	1994	1994	0
188	20241119	154900	69340715	1994	1994	1994	1994	0
189	20241119	154800	69340715	1994	1994	1994	1994	0
190	20241119	154700	69340715	1994	1994	1994	1994	0
191	20241119	154600	69340715	1994	1994	1994	1994	0
192	20241119	154500	69340715	1994	1994	1994	1994	0
193	20241119	154400	69340715	1994	1994	1994	1994	0
194	20241119	154300	69340715	1994	1994	1994	1994	0
195	20241119	154200	69340715	1994	1994	1994	1994	0
196	20241119	154100	69340715	1994	1994	1994	1994	0
197	20241119	154000	69340715	1994	1994	1994	1994	0
198	20241119	153900	69340715	1994	1994	1994	1994	0
199	20241119	153800	69340715	1994	1994	1994	1994	0
200	20241119	153700	69340715	1994	1994	1994	1994	0
201	20241119	153600	69340715	1994	1994	1994	1994	0
202	20241119	153500	69340715	1994	1994	1994	1994	0
203	20241119	153400	69340715	1994	1994	1994	1994	0
204	20241119	153300	69340715	1994	1994	1994	1994	0
205	20241119	153200	69340715	1994	1994	1994	1994	0
206	20241119	153100	69340715	1994	1994	1994	1994	0
207	20241119	153000	69340715	1994	1994	1994	1994	496
208	20241119	152900	68351691	1993	1993	1993	1993	0
209	20241119	152800	68351691	1993	1993	1993	1993	0
210	20241119	152700	68351691	1993	1993	1993	1993	0
211	20241119	152600	68351691	1993	1993	1993	1993	0
212	20241119	152500	68351691	1993	1993	1993	1993	0
213	20241119	152400	68351691	1993	1993	1993	1993	0
214	20241119	152300	68351691	1993	1993	1993	1993	0
215	20241119	152200	68351691	1993	1993	1993	1993	0
216	20241119	152100	68351691	1993	1993	1993	1993	0
217	20241119	152000	68351691	1993	1993	1993	1993	0
218	20241119	151900	68351691	1993	1993	1993	1993	300
219	20241119	151800	67753791	1993	1993	1993	1993	0
220	20241119	151700	67753791	1993	1993	1993	1993	1
221	20241119	151600	67751798	1993	1993	1993	1993	1
222	20241119	151500	67749805	1993	1993	1993	1993	2
223	20241119	151400	67745819	1993	1993	1993	1993	1
224	20241119	151300	67743826	1993	1993	1993	1993	2
225	20241119	151200	67739840	1993	1993	1993	1993	40
226	20241119	151100	67660120	1993	1993	1993	1993	1
227	20241119	151000	67658127	1993	1993	1993	1993	2
228	20241119	150900	67654141	1993	1993	1993	1993	2
229	20241119	150800	67650155	1993	1993	1993	1993	1
230	20241119	150700	67648162	1993	1993	1993	1993	2
231	20241119	150600	67644176	1993	1993	1993	1993	2
232	20241119	150500	67640190	1993	1993	1993	1993	1
233	20241119	150400	67638197	1993	1993	1993	1993	2
234	20241119	150300	67634211	1993	1993	1993	1993	2
235	20241119	150200	67630225	1993	1993	1993	1993	1
236	20241119	150100	67628232	1993	1993	1993	1993	4
237	20241119	150000	67620260	1993	1993	1993	1993	1
238	20241119	145900	67618267	1993	1993	1993	1993	2
239	20241119	145800	67614281	1993	1993	1993	1993	4
240	20241119	145700	67606309	1993	1993	1993	1993	1
241	20241119	145600	67604316	1993	1993	1993	1993	4
242	20241119	145500	67596344	1993	1993	1993	1993	2
243	20241119	145400	67592358	1993	1993	1993	1993	1
244	20241119	145300	67590365	1993	1993	1993	1993	3
245	20241119	145200	67584386	1993	1993	1993	1993	2
246	20241119	145100	67580400	1993	1993	1993	1993	2
247	20241119	145000	67576414	1993	1993	1993	1993	2
248	20241119	144900	67572428	1993	1993	1993	1993	2
249	20241119	144800	67568442	1993	1993	1993	1993	3
250	20241119	144700	67562463	1993	1993	1993	1993	2
251	20241119	144600	67558477	1993	1993	1993	1993	2
252	20241119	144500	67554491	1993	1993	1993	1993	2
253	20241119	144400	67550505	1993	1993	1993	1993	2
254	20241119	144300	67546519	1993	1993	1993	1993	2
255	20241119	144200	67542533	1993	1993	1993	1993	2
256	20241119	144100	67538547	1993	1993	1993	1993	2
257	20241119	144000	67534561	1993	1993	1993	1993	2
258	20241119	143900	67530575	1993	1993	1993	1993	2
259	20241119	143800	67526589	1993	1993	1993	1993	3
260	20241119	143700	67520610	1993	1993	1993	1993	1
261	20241119	143600	67518617	1993	1993	1993	1993	21
262	20241119	143500	67476764	1993	1993	1993	1993	3
263	20241119	143400	67470785	1993	1993	1993	1993	1
264	20241119	143300	67468792	1993	1993	1993	1993	2
265	20241119	143200	67464806	1993	1994	1994	1993	154
266	20241119	143100	67157731	1994	1994	1994	1994	1
267	20241119	143000	67155737	1994	1994	1994	1994	3
268	20241119	142900	67149755	1994	1994	1994	1994	1859
269	20241119	142800	63442909	1994	1994	1994	1994	1
270	20241119	142700	63440915	1994	1994	1994	1994	4
271	20241119	142600	63432939	1994	1994	1994	1994	1
272	20241119	142500	63430945	1994	1994	1994	1994	4
273	20241119	142400	63422969	1994	1994	1994	1994	2
274	20241119	142300	63418981	1994	1995	1995	1994	11
275	20241119	142200	63397037	1994	1994	1994	1994	4
276	20241119	142100	63389061	1994	1994	1994	1994	2
277	20241119	142000	63385073	1994	1994	1994	1994	1
278	20241119	141900	63383079	1994	1994	1994	1994	3
279	20241119	141800	63377097	1994	1994	1994	1994	2
280	20241119	141700	63373109	1994	1994	1994	1994	3
281	20241119	141600	63367127	1994	1994	1994	1994	2
282	20241119	141500	63363139	1994	1994	1994	1994	2
283	20241119	141400	63359151	1994	1994	1994	1994	2
284	20241119	141300	63355163	1994	1994	1994	1994	2
285	20241119	141200	63351175	1994	1994	1994	1994	2
286	20241119	141100	63347187	1994	1994	1994	1994	2
287	20241119	141000	63343199	1994	1994	1994	1994	2
288	20241119	140900	63339211	1994	1994	1994	1994	2
289	20241119	140800	63335223	1994	1994	1994	1994	2
290	20241119	140700	63331235	1994	1994	1994	1994	2
291	20241119	140600	63327247	1994	1994	1994	1994	3
292	20241119	140500	63321265	1994	1994	1994	1994	2
293	20241119	140400	63317277	1994	1994	1994	1994	3
294	20241119	140300	63311295	1994	1994	1994	1994	0
295	20241119	140200	63311295	1994	1994	1994	1994	0
296	20241119	140100	63311295	1994	1995	1995	1994	1002
297	20241119	140000	61313101	1995	1995	1995	1995	0
298	20241119	135900	61313101	1995	1995	1995	1995	1
299	20241119	135800	61311106	1995	1995	1995	1995	0
300	20241119	135700	61311106	1995	1995	1995	1995	0
301	20241119	135600	61311106	1995	1995	1995	1995	1
302	20241119	135500	61309111	1995	1995	1995	1995	0
303	20241119	135400	61309111	1995	1995	1995	1995	0
304	20241119	135300	61309111	1995	1995	1995	1995	1
305	20241119	135200	61307116	1995	1995	1995	1995	0
306	20241119	135100	61307116	1995	1995	1995	1995	2
307	20241119	135000	61303126	1995	1995	1995	1995	0
308	20241119	134900	61303126	1995	1995	1995	1995	0
309	20241119	134800	61303126	1995	1995	1995	1995	1
310	20241119	134700	61301131	1995	1995	1995	1995	0
311	20241119	134600	61301131	1995	1995	1995	1995	2
312	20241119	134500	61297141	1995	1995	1995	1995	0
313	20241119	134400	61297141	1995	1995	1995	1995	0
314	20241119	134300	61297141	1995	1995	1995	1995	2
315	20241119	134200	61293151	1995	1995	1995	1995	0
316	20241119	134100	61293151	1995	1995	1995	1995	0
317	20241119	134000	61293151	1995	1995	1995	1995	2
318	20241119	133900	61289161	1995	1995	1995	1995	0
319	20241119	133800	61289161	1995	1995	1995	1995	2
320	20241119	133700	61285171	1996	1996	1996	1996	0
321	20241119	133600	61285171	1996	1996	1996	1996	0
322	20241119	133500	61285171	1996	1996	1996	1996	813
323	20241119	133400	59662423	1996	1996	1996	1996	0
324	20241119	133300	59662423	1996	1996	1996	1996	2
325	20241119	133200	59658431	1996	1996	1996	1996	0
326	20241119	133100	59658431	1996	1996	1996	1996	0
327	20241119	133000	59658431	1996	1996	1996	1996	2
328	20241119	132900	59654439	1996	1996	1996	1996	0
329	20241119	132800	59654439	1996	1996	1996	1996	0
330	20241119	132700	59654439	1996	1996	1996	1996	1
331	20241119	132600	59652443	1996	1996	1996	1996	500
332	20241119	132500	58654443	1996	1996	1996	1996	3
333	20241119	132400	58648455	1996	1996	1996	1996	0
334	20241119	132300	58648455	1996	1996	1996	1996	0
335	20241119	132200	58648455	1996	1996	1996	1996	2
336	20241119	132100	58644463	1996	1996	1996	1996	0
337	20241119	132000	58644463	1996	1996	1996	1996	1001
338	20241119	131900	56646467	1996	1996	1996	1996	0
339	20241119	131800	56646467	1996	1996	1996	1996	0
340	20241119	131700	56646467	1996	1996	1996	1996	1
341	20241119	131600	56644471	1996	1996	1996	1996	0
342	20241119	131500	56644471	1996	1996	1996	1996	0
343	20241119	131400	56644471	1996	1996	1996	1996	2
344	20241119	131300	56640479	1996	1996	1996	1996	0
345	20241119	131200	56640479	1996	1996	1996	1996	2
346	20241119	131100	56636487	1999	1999	1999	1999	0
347	20241119	131000	56636487	1999	1999	1999	1999	0
348	20241119	130900	56636487	1999	1999	1999	1999	1
349	20241119	130800	56634488	2000	2000	2000	2000	0
350	20241119	130700	56634488	2000	2000	2000	2000	0
351	20241119	130600	56634488	2000	2000	2000	2000	1
352	20241119	130500	56632488	2000	2000	2000	2000	0
353	20241119	130400	56632488	2000	2000	2000	2000	1
354	20241119	130300	56630488	1993	1993	1993	1993	0
355	20241119	130200	56630488	1993	1993	1993	1993	0
356	20241119	130100	56630488	1993	1993	1993	1993	0
357	20241119	130000	56630488	1993	1993	1993	1993	0
358	20241119	125900	56630488	1993	1993	1993	1993	0
359	20241119	125800	56630488	1993	1993	1993	1993	0
360	20241119	125700	56630488	1993	1993	1993	1993	0
361	20241119	125600	56630488	1993	1993	1993	1993	0
362	20241119	125500	56630488	1993	1993	1993	1993	0
363	20241119	125400	56630488	1993	1993	1993	1993	0
364	20241119	125300	56630488	1993	1993	1993	1993	0
365	20241119	125200	56630488	1993	1993	1993	1993	0
366	20241119	125100	56630488	1993	1993	1993	1993	0
367	20241119	125000	56630488	1993	1993	1993	1993	0
368	20241119	124900	56630488	1993	1993	1993	1993	0
369	20241119	124800	56630488	1993	1993	1993	1993	0
370	20241119	124700	56630488	1993	1993	1993	1993	0
371	20241119	124600	56630488	1993	1993	1993	1993	0
372	20241119	124500	56630488	1993	1993	1993	1993	0
373	20241119	124400	56630488	1993	1993	1993	1993	0
374	20241119	124300	56630488	1993	1993	1993	1993	0
375	20241119	124200	56630488	1993	1993	1993	1993	0
376	20241119	124100	56630488	1993	1993	1993	1993	0
377	20241119	124000	56630488	1993	1993	1993	1993	0
378	20241119	123900	56630488	1993	1993	1993	1993	0
379	20241119	123800	56630488	1993	1993	1993	1993	0
380	20241119	123700	56630488	1993	1993	1993	1993	0
381	20241119	123600	56630488	1993	1993	1993	1993	0
382	20241119	123500	56630488	1993	1993	1993	1993	0
383	20241119	123400	56630488	1993	1993	1993	1993	0
384	20241119	123300	56630488	1993	1993	1993	1993	0
385	20241119	123200	56630488	1993	1993	1993	1993	0
386	20241119	123100	56630488	1993	1993	1993	1993	0
387	20241119	123000	56630488	1993	1993	1993	1993	0
388	20241119	122900	56630488	1993	1993	1993	1993	0
389	20241119	122800	56630488	1993	1993	1993	1993	0
390	20241119	122700	56630488	1993	1993	1993	1993	88
391	20241119	122600	56455104	1993	1993	1993	1993	0
392	20241119	122500	56455104	1993	1993	1993	1993	0
393	20241119	122400	56455104	1993	1993	1993	1993	0
394	20241119	122300	56455104	1993	1993	1993	1993	140
395	20241119	122200	56176084	2000	2000	2000	2000	0
396	20241119	122100	56176084	2000	2000	2000	2000	0
397	20241119	122000	56176084	2000	2000	2000	2000	0
398	20241119	121900	56176084	2000	2000	2000	2000	0
399	20241119	121800	56176084	2000	2000	2000	2000	0
400	20241119	121700	56176084	2000	2000	2000	2000	0
401	20241119	121600	56176084	2000	2000	2000	2000	0
402	20241119	121500	56176084	2000	2000	2000	2000	0
403	20241119	121400	56176084	2000	2000	2000	2000	0
404	20241119	121300	56176084	2000	2000	2000	2000	1
405	20241119	121200	56174084	2000	2000	2000	2000	0
406	20241119	121100	56174084	2000	2000	2000	2000	1
407	20241119	121000	56172084	2000	2000	2000	2000	0
408	20241119	120900	56172084	2000	2000	2000	2000	0
409	20241119	120800	56172084	2000	2000	2000	2000	0
410	20241119	120700	56172084	2000	2000	2000	2000	0
411	20241119	120600	56172084	2000	2000	2000	2000	0
412	20241119	120500	56172084	2000	2000	2000	2000	0
413	20241119	120400	56172084	2000	2000	2000	2000	0
414	20241119	120300	56172084	2000	2000	2000	2000	0
415	20241119	120200	56172084	2000	2000	2000	2000	0
416	20241119	120100	56172084	2000	2000	2000	2000	0
417	20241119	120000	56172084	2000	2000	2000	2000	0
418	20241119	115900	56172084	2000	2000	2000	2000	0
419	20241119	115800	56172084	2000	2000	2000	2000	0
420	20241119	115700	56172084	2000	2000	2000	2000	0
421	20241119	115600	56172084	2000	2000	2000	2000	0
422	20241119	115500	56172084	2000	2000	2000	2000	0
423	20241119	115400	56172084	2000	2000	2000	2000	0
424	20241119	115300	56172084	2000	2000	2000	2000	0
425	20241119	115200	56172084	2000	2000	2000	2000	8
426	20241119	115100	56156084	2000	2000	2000	2000	0
427	20241119	115000	56156084	2000	2000	2000	2000	0
428	20241119	114900	56156084	2000	2000	2000	2000	0
429	20241119	114800	56156084	2000	2000	2000	2000	0
430	20241119	114700	56156084	2000	2000	2000	2000	0
431	20241119	114600	56156084	2000	2000	2000	2000	0
432	20241119	114500	56156084	2000	2000	2000	2000	0
433	20241119	114400	56156084	2000	2000	2000	2000	0
434	20241119	114300	56156084	2000	2000	2000	2000	0
435	20241119	114200	56156084	2000	2000	2000	2000	0
436	20241119	114100	56156084	2000	2000	2000	2000	0
437	20241119	114000	56156084	2000	2000	2000	2000	0
438	20241119	113900	56156084	2000	2000	2000	2000	0
439	20241119	113800	56156084	2000	2000	2000	2000	0
440	20241119	113700	56156084	2000	2000	2000	2000	100
441	20241119	113600	55956084	2000	2000	2000	2000	0
442	20241119	113500	55956084	2000	2000	2000	2000	0
443	20241119	113400	55956084	2000	2000	2000	2000	0
444	20241119	113300	55956084	2000	2000	2000	2000	0
445	20241119	113200	55956084	2000	2000	2000	2000	0
446	20241119	113100	55956084	2000	2000	2000	2000	10
447	20241119	113000	55936084	1992	1992	1992	1992	0
448	20241119	112900	55936084	1992	1992	1992	1992	0
449	20241119	112800	55936084	1992	1992	1992	1992	0
450	20241119	112700	55936084	1992	1992	1992	1992	0
451	20241119	112600	55936084	1992	1992	1992	1992	0
452	20241119	112500	55936084	1992	1992	1992	1992	36
453	20241119	112400	55864372	2000	2000	2000	2000	0
454	20241119	112300	55864372	2000	2000	2000	2000	0
455	20241119	112200	55864372	2000	2000	2000	2000	500
456	20241119	112100	54864372	2000	2000	2000	2000	0
457	20241119	112000	54864372	2000	2000	2000	2000	0
458	20241119	111900	54864372	2000	2000	2000	2000	0
459	20241119	111800	54864372	2000	1992	2000	1992	1000
460	20241119	111700	52867416	1992	1992	1992	1992	25
461	20241119	111600	52817616	1991	1991	1991	1991	50
462	20241119	111500	52718066	1992	1992	1992	1992	0
463	20241119	111400	52718066	1992	1992	1992	1992	0
464	20241119	111300	52718066	1992	1992	1992	1992	20
465	20241119	111200	52678226	1992	1992	1992	1992	0
466	20241119	111100	52678226	1992	1992	1992	1992	0
467	20241119	111000	52678226	1992	1992	1992	1992	100
468	20241119	110900	52479026	1992	1992	1992	1992	0
469	20241119	110800	52479026	1992	1992	1992	1992	0
470	20241119	110700	52479026	1992	1992	1992	1992	0
471	20241119	110600	52479026	1992	1992	1992	1992	0
472	20241119	110500	52479026	1992	1992	1992	1992	0
473	20241119	110400	52479026	1992	1992	1992	1992	0
474	20241119	110300	52479026	1992	1992	1992	1992	0
475	20241119	110200	52479026	1992	1992	1992	1992	0
476	20241119	110100	52479026	1992	1992	1992	1992	0
477	20241119	110000	52479026	1992	1994	1994	1992	1113
478	20241119	105900	50259720	1993	1993	1993	1993	0
479	20241119	105800	50259720	1993	1993	1993	1993	0
480	20241119	105700	50259720	1993	1993	1993	1993	0
481	20241119	105600	50259720	1993	1993	1993	1993	0
482	20241119	105500	50259720	1993	1993	1993	1993	0
483	20241119	105400	50259720	1993	1993	1993	1993	0
484	20241119	105300	50259720	1993	1993	1993	1993	0
485	20241119	105200	50259720	1993	1993	1993	1993	0
486	20241119	105100	50259720	1993	1993	1993	1993	0
487	20241119	105000	50259720	1993	1993	1993	1993	0
488	20241119	104900	50259720	1993	1993	1993	1993	1
489	20241119	104800	50257727	1994	1994	1994	1994	150
490	20241119	104700	49958627	1995	1995	1995	1995	0
491	20241119	104600	49958627	1995	1995	1995	1995	0
492	20241119	104500	49958627	1995	1995	1995	1995	0
493	20241119	104400	49958627	1995	1995	1995	1995	0
494	20241119	104300	49958627	1995	1995	1995	1995	0
495	20241119	104200	49958627	1995	1995	1995	1995	0
496	20241119	104100	49958627	1995	1995	1995	1995	0
497	20241119	104000	49958627	1995	1995	1995	1995	0
498	20241119	103900	49958627	1995	1995	1995	1995	0
499	20241119	103800	49958627	1995	1995	1995	1995	0
500	20241119	103700	49958627	1995	1995	1995	1995	0
501	20241119	103600	49958627	1995	1995	1995	1995	0
502	20241119	103500	49958627	1995	1995	1995	1995	0
503	20241119	103400	49958627	1995	1995	1995	1995	0
504	20241119	103300	49958627	1995	1995	1995	1995	0
505	20241119	103200	49958627	1995	1995	1995	1995	0
506	20241119	103100	49958627	1995	1995	1995	1995	0
507	20241119	103000	49958627	1995	1995	1995	1995	0
508	20241119	102900	49958627	1995	1995	1995	1995	1
509	20241119	102800	49956632	1995	1995	1995	1995	0
510	20241119	102700	49956632	1995	1995	1995	1995	0
511	20241119	102600	49956632	1995	1995	1995	1995	0
512	20241119	102500	49956632	1995	1995	1995	1995	0
513	20241119	102400	49956632	1995	1995	1995	1995	0
514	20241119	102300	49956632	1995	1995	1995	1995	0
515	20241119	102200	49956632	1995	1995	1995	1995	0
516	20241119	102100	49956632	1995	1995	1995	1995	0
517	20241119	102000	49956632	1995	1995	1995	1995	0
518	20241119	101900	49956632	1995	1995	1995	1995	0
519	20241119	101800	49956632	1995	1995	1995	1995	2
520	20241119	101700	49952642	1999	1999	1999	1999	0
521	20241119	101600	49952642	1999	1999	1999	1999	0
522	20241119	101500	49952642	1999	1999	1999	1999	0
523	20241119	101400	49952642	1999	1999	1999	1999	0
524	20241119	101300	49952642	1999	1999	1999	1999	0
525	20241119	101200	49952642	1999	1995	1999	1995	1000
526	20241119	101100	47956766	1993	1993	1993	1993	10
527	20241119	101000	47936836	1995	1995	1995	1995	0
528	20241119	100900	47936836	1995	1995	1995	1995	1
529	20241119	100800	47934841	1995	1995	1995	1995	0
530	20241119	100700	47934841	1995	1995	1995	1995	1000
531	20241119	100600	45939841	1995	1995	1995	1995	1000
532	20241119	100500	43944841	1995	1994	1995	1994	1000
533	20241119	100400	41950231	1994	1994	1994	1994	0
534	20241119	100300	41950231	1994	1994	1994	1994	0
535	20241119	100200	41950231	1994	1993	1994	1993	1002
536	20241119	100100	39952713	1993	1993	1993	1993	100
537	20241119	100000	39753413	1994	1994	1994	1994	0
538	20241119	095900	39753413	1994	1994	1994	1994	0
539	20241119	095800	39753413	1994	1984	1994	1984	1000
540	20241119	095700	37760531	1984	1984	1984	1984	0
541	20241119	095600	37760531	1984	1984	1984	1984	0
542	20241119	095500	37760531	1984	1984	1984	1984	5
543	20241119	095400	37750611	1984	1984	1984	1984	10
544	20241119	095300	37730771	1983	1983	1983	1983	111
545	20241119	095200	37510658	1983	1983	1983	1983	14
546	20241119	095100	37482896	1983	1983	1983	1983	0
547	20241119	095000	37482896	1983	1983	1983	1983	125
548	20241119	094900	37235021	1983	1983	1983	1983	540
549	20241119	094800	36164201	1983	1983	1983	1983	1
550	20241119	094700	36162218	1976	1977	1977	1976	81
551	20241119	094600	36002091	1977	1977	1977	1977	1
552	20241119	094500	36000114	1983	1979	1983	1979	20
553	20241119	094400	35960478	1979	1979	1979	1979	4
554	20241119	094300	35952562	1979	1979	1979	1979	1
555	20241119	094200	35950583	1976	1976	1976	1976	0
556	20241119	094100	35950583	1976	1976	1976	1976	0
557	20241119	094000	35950583	1976	1976	1976	1976	0
558	20241119	093900	35950583	1976	1976	1976	1976	0
559	20241119	093800	35950583	1976	1976	1976	1976	0
560	20241119	093700	35950583	1976	1976	1976	1976	0
561	20241119	093600	35950583	1976	1975	1976	1975	2210
562	20241119	093500	31583630	1975	1976	1976	1974	467
563	20241119	093400	30661769	1976	1976	1976	1976	13
564	20241119	093300	30636081	1976	1979	1979	1976	5
565	20241119	093200	30626195	1984	1984	1984	1984	0
566	20241119	093100	30626195	1984	1975	1984	1975	255
567	20241119	093000	30120840	1973	1973	1973	1973	26
568	20241119	092900	30069542	1973	1973	1973	1973	3
569	20241119	092800	30063623	1973	1973	1973	1973	23
570	20241119	092700	30018244	1973	1973	1973	1973	277
571	20241119	092600	29471723	1973	1973	1973	1973	1
572	20241119	092500	29469750	1973	1973	1973	1973	73
573	20241119	092400	29325721	1973	1973	1973	1973	16
574	20241119	092300	29294153	1971	1971	1971	1971	0
575	20241119	092200	29294153	1971	1972	1972	1971	2
576	20241119	092100	29290210	1972	1972	1972	1972	298
577	20241119	092000	28702554	1972	1975	1975	1972	1002
578	20241119	091900	26726442	1972	1972	1972	1972	0
579	20241119	091800	26726442	1972	1973	1973	1972	130
580	20241119	091700	26469972	1977	1978	1978	1977	150
581	20241119	091600	26173399	1980	1978	1980	1978	33
582	20241119	091500	26108073	1978	1980	1980	1978	65
583	20241119	091400	25979499	1980	1981	1981	1980	135
584	20241119	091300	25712193	1987	1981	1987	1981	112
585	20241119	091200	25490105	1983	1983	1983	1983	18
586	20241119	091100	25454411	1982	1983	1983	1982	2
587	20241119	091000	25450446	1987	1987	1987	1987	5
588	20241119	090900	25440511	1988	1988	1988	1988	0
589	20241119	090800	25440511	1988	1988	1988	1988	2
590	20241119	090700	25436535	1980	1980	1980	1980	0
591	20241119	090600	25436535	1980	1980	1980	1980	300
592	20241119	090500	24842535	1980	1980	1980	1980	0
593	20241119	090400	24842535	1980	1981	1981	1980	244
594	20241119	090300	24359315	1981	1981	1982	1981	939
595	20241119	090200	22499017	1982	1988	1988	1982	24
596	20241119	090100	22451380	1970	1970	1970	1970	6
597	20241119	090000	22439560	1991	1967	1991	1967	11408