KissMeData/043360/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	192900	23943789	1958	1958	1958	1958	491
3	20241129	192800	23943789	1958	1958	1958	1958	0
4	20241129	192700	23943789	1958	1958	1958	1958	0
5	20241129	192600	23943789	1958	1958	1958	1958	0
6	20241129	192500	23943789	1958	1958	1958	1958	0
7	20241129	192400	23943789	1958	1958	1958	1958	0
8	20241129	192300	23943789	1958	1958	1958	1958	0
9	20241129	192200	23943789	1958	1958	1958	1958	0
10	20241129	192100	23943789	1958	1958	1958	1958	0
11	20241129	192000	23943789	1958	1958	1958	1958	0
12	20241129	191900	23943789	1958	1958	1958	1958	0
13	20241129	191800	23943789	1958	1958	1958	1958	0
14	20241129	191700	23943789	1958	1958	1958	1958	0
15	20241129	191600	23943789	1958	1958	1958	1958	0
16	20241129	191500	23943789	1958	1958	1958	1958	0
17	20241129	191400	23943789	1958	1958	1958	1958	0
18	20241129	191300	23943789	1958	1958	1958	1958	0
19	20241129	191200	23943789	1958	1958	1958	1958	0
20	20241129	191100	23943789	1958	1958	1958	1958	0
21	20241129	191000	23943789	1958	1958	1958	1958	0
22	20241129	190900	23943789	1958	1958	1958	1958	0
23	20241129	190800	23943789	1958	1958	1958	1958	0
24	20241129	190700	23943789	1958	1958	1958	1958	0
25	20241129	190600	23943789	1958	1958	1958	1958	0
26	20241129	190500	23943789	1958	1958	1958	1958	0
27	20241129	190400	23943789	1958	1958	1958	1958	0
28	20241129	190300	23943789	1958	1958	1958	1958	0
29	20241129	190200	23943789	1958	1958	1958	1958	0
30	20241129	190100	23943789	1958	1958	1958	1958	0
31	20241129	190000	23943789	1958	1958	1958	1958	0
32	20241129	185900	23943789	1958	1958	1958	1958	491
33	20241129	185800	23943789	1958	1958	1958	1958	0
34	20241129	185700	23943789	1958	1958	1958	1958	0
35	20241129	185600	23943789	1958	1958	1958	1958	0
36	20241129	185500	23943789	1958	1958	1958	1958	0
37	20241129	185400	23943789	1958	1958	1958	1958	0
38	20241129	185300	23943789	1958	1958	1958	1958	0
39	20241129	185200	23943789	1958	1958	1958	1958	0
40	20241129	185100	23943789	1958	1958	1958	1958	0
41	20241129	185000	23943789	1958	1958	1958	1958	0
42	20241129	184900	23943789	1958	1958	1958	1958	0
43	20241129	184800	23943789	1958	1958	1958	1958	0
44	20241129	184700	23943789	1958	1958	1958	1958	0
45	20241129	184600	23943789	1958	1958	1958	1958	0
46	20241129	184500	23943789	1958	1958	1958	1958	0
47	20241129	184400	23943789	1958	1958	1958	1958	0
48	20241129	184300	23943789	1958	1958	1958	1958	0
49	20241129	184200	23943789	1958	1958	1958	1958	0
50	20241129	184100	23943789	1958	1958	1958	1958	0
51	20241129	184000	23943789	1958	1958	1958	1958	0
52	20241129	183900	23943789	1958	1958	1958	1958	0
53	20241129	183800	23943789	1958	1958	1958	1958	0
54	20241129	183700	23943789	1958	1958	1958	1958	0
55	20241129	183600	23943789	1958	1958	1958	1958	0
56	20241129	183500	23943789	1958	1958	1958	1958	0
57	20241129	183400	23943789	1958	1958	1958	1958	0
58	20241129	183300	23943789	1958	1958	1958	1958	0
59	20241129	183200	23943789	1958	1958	1958	1958	0
60	20241129	183100	23943789	1958	1958	1958	1958	0
61	20241129	183000	23943789	1958	1958	1958	1958	0
62	20241129	182900	23943789	1958	1958	1958	1958	491
63	20241129	182800	23943789	1958	1958	1958	1958	0
64	20241129	182700	23943789	1958	1958	1958	1958	0
65	20241129	182600	23943789	1958	1958	1958	1958	0
66	20241129	182500	23943789	1958	1958	1958	1958	0
67	20241129	182400	23943789	1958	1958	1958	1958	0
68	20241129	182300	23943789	1958	1958	1958	1958	0
69	20241129	182200	23943789	1958	1958	1958	1958	0
70	20241129	182100	23943789	1958	1958	1958	1958	0
71	20241129	182000	23943789	1958	1958	1958	1958	0
72	20241129	181900	23943789	1958	1958	1958	1958	0
73	20241129	181800	23943789	1958	1958	1958	1958	0
74	20241129	181700	23943789	1958	1958	1958	1958	0
75	20241129	181600	23943789	1958	1958	1958	1958	0
76	20241129	181500	23943789	1958	1958	1958	1958	0
77	20241129	181400	23943789	1958	1958	1958	1958	0
78	20241129	181300	23943789	1958	1958	1958	1958	0
79	20241129	181200	23943789	1958	1958	1958	1958	0
80	20241129	181100	23943789	1958	1958	1958	1958	0
81	20241129	181000	23943789	1958	1958	1958	1958	0
82	20241129	180900	23943789	1958	1958	1958	1958	0
83	20241129	180800	23943789	1958	1958	1958	1958	0
84	20241129	180700	23943789	1958	1958	1958	1958	0
85	20241129	180600	23943789	1958	1958	1958	1958	0
86	20241129	180500	23943789	1958	1958	1958	1958	0
87	20241129	180400	23943789	1958	1958	1958	1958	0
88	20241129	180300	23943789	1958	1958	1958	1958	0
89	20241129	180200	23943789	1958	1958	1958	1958	0
90	20241129	180100	23943789	1958	1958	1958	1958	0
91	20241129	180000	23943789	1958	1958	1958	1958	0
92	20241129	175900	23943789	1958	1958	1958	1958	491
93	20241129	175800	23943789	1958	1958	1958	1958	0
94	20241129	175700	23943789	1958	1958	1958	1958	0
95	20241129	175600	23943789	1958	1958	1958	1958	0
96	20241129	175500	23943789	1958	1958	1958	1958	0
97	20241129	175400	23943789	1958	1958	1958	1958	0
98	20241129	175300	23943789	1958	1958	1958	1958	0
99	20241129	175200	23943789	1958	1958	1958	1958	0
100	20241129	175100	23943789	1958	1958	1958	1958	0
101	20241129	175000	23943789	1958	1958	1958	1958	0
102	20241129	174900	23943789	1958	1958	1958	1958	0
103	20241129	174800	23943789	1958	1958	1958	1958	0
104	20241129	174700	23943789	1958	1958	1958	1958	0
105	20241129	174600	23943789	1958	1958	1958	1958	0
106	20241129	174500	23943789	1958	1958	1958	1958	0
107	20241129	174400	23943789	1958	1958	1958	1958	0
108	20241129	174300	23943789	1958	1958	1958	1958	0
109	20241129	174200	23943789	1958	1958	1958	1958	0
110	20241129	174100	23943789	1958	1958	1958	1958	0
111	20241129	174000	23943789	1958	1958	1958	1958	0
112	20241129	173900	23943789	1958	1958	1958	1958	0
113	20241129	173800	23943789	1958	1958	1958	1958	0
114	20241129	173700	23943789	1958	1958	1958	1958	0
115	20241129	173600	23943789	1958	1958	1958	1958	0
116	20241129	173500	23943789	1958	1958	1958	1958	0
117	20241129	173400	23943789	1958	1958	1958	1958	0
118	20241129	173300	23943789	1958	1958	1958	1958	0
119	20241129	173200	23943789	1958	1958	1958	1958	0
120	20241129	173100	23943789	1958	1958	1958	1958	0
121	20241129	173000	23943789	1958	1958	1958	1958	0
122	20241129	172900	23943789	1958	1958	1958	1958	491
123	20241129	172800	23943789	1958	1958	1958	1958	0
124	20241129	172700	23943789	1958	1958	1958	1958	0
125	20241129	172600	23943789	1958	1958	1958	1958	0
126	20241129	172500	23943789	1958	1958	1958	1958	0
127	20241129	172400	23943789	1958	1958	1958	1958	0
128	20241129	172300	23943789	1958	1958	1958	1958	0
129	20241129	172200	23943789	1958	1958	1958	1958	0
130	20241129	172100	23943789	1958	1958	1958	1958	0
131	20241129	172000	23943789	1958	1958	1958	1958	0
132	20241129	171900	23943789	1958	1958	1958	1958	0
133	20241129	171800	23943789	1958	1958	1958	1958	0
134	20241129	171700	23943789	1958	1958	1958	1958	0
135	20241129	171600	23943789	1958	1958	1958	1958	0
136	20241129	171500	23943789	1958	1958	1958	1958	0
137	20241129	171400	23943789	1958	1958	1958	1958	0
138	20241129	171300	23943789	1958	1958	1958	1958	0
139	20241129	171200	23943789	1958	1958	1958	1958	0
140	20241129	171100	23943789	1958	1958	1958	1958	0
141	20241129	171000	23943789	1958	1958	1958	1958	0
142	20241129	170900	23943789	1958	1958	1958	1958	0
143	20241129	170800	23943789	1958	1958	1958	1958	0
144	20241129	170700	23943789	1958	1958	1958	1958	0
145	20241129	170600	23943789	1958	1958	1958	1958	0
146	20241129	170500	23943789	1958	1958	1958	1958	0
147	20241129	170400	23943789	1958	1958	1958	1958	0
148	20241129	170300	23943789	1958	1958	1958	1958	0
149	20241129	170200	23943789	1958	1958	1958	1958	0
150	20241129	170100	23943789	1958	1958	1958	1958	0
151	20241129	170000	23943789	1958	1958	1958	1958	0
152	20241129	165900	23943789	1958	1958	1958	1958	491
153	20241129	165800	23943789	1958	1958	1958	1958	0
154	20241129	165700	23943789	1958	1958	1958	1958	0
155	20241129	165600	23943789	1958	1958	1958	1958	0
156	20241129	165500	23943789	1958	1958	1958	1958	0
157	20241129	165400	23943789	1958	1958	1958	1958	0
158	20241129	165300	23943789	1958	1958	1958	1958	0
159	20241129	165200	23943789	1958	1958	1958	1958	0
160	20241129	165100	23943789	1958	1958	1958	1958	0
161	20241129	165000	23943789	1958	1958	1958	1958	0
162	20241129	164900	23943789	1958	1958	1958	1958	0
163	20241129	164800	23943789	1958	1958	1958	1958	0
164	20241129	164700	23943789	1958	1958	1958	1958	0
165	20241129	164600	23943789	1958	1958	1958	1958	0
166	20241129	164500	23943789	1958	1958	1958	1958	0
167	20241129	164400	23943789	1958	1958	1958	1958	0
168	20241129	164300	23943789	1958	1958	1958	1958	0
169	20241129	164200	23943789	1958	1958	1958	1958	0
170	20241129	164100	23943789	1958	1958	1958	1958	0
171	20241129	164000	23943789	1958	1958	1958	1958	0
172	20241129	163900	23943789	1958	1958	1958	1958	0
173	20241129	163800	23943789	1958	1958	1958	1958	0
174	20241129	163700	23943789	1958	1958	1958	1958	0
175	20241129	163600	23943789	1958	1958	1958	1958	0
176	20241129	163500	23943789	1958	1958	1958	1958	0
177	20241129	163400	23943789	1958	1958	1958	1958	0
178	20241129	163300	23943789	1958	1958	1958	1958	0
179	20241129	163200	23943789	1958	1958	1958	1958	0
180	20241129	163100	23943789	1958	1958	1958	1958	0
181	20241129	163000	23943789	1958	1958	1958	1958	0
182	20241129	162900	23943789	1958	1958	1958	1958	491
183	20241129	162800	23943789	1958	1958	1958	1958	0
184	20241129	162700	23943789	1958	1958	1958	1958	0
185	20241129	162600	23943789	1958	1958	1958	1958	0
186	20241129	162500	23943789	1958	1958	1958	1958	0
187	20241129	162400	23943789	1958	1958	1958	1958	0
188	20241129	162300	23943789	1958	1958	1958	1958	0
189	20241129	162200	23943789	1958	1958	1958	1958	0
190	20241129	162100	23943789	1958	1958	1958	1958	0
191	20241129	162000	23943789	1958	1958	1958	1958	0
192	20241129	161900	23943789	1958	1958	1958	1958	0
193	20241129	161800	23943789	1958	1958	1958	1958	0
194	20241129	161700	23943789	1958	1958	1958	1958	0
195	20241129	161600	23943789	1958	1958	1958	1958	0
196	20241129	161500	23943789	1958	1958	1958	1958	0
197	20241129	161400	23943789	1958	1958	1958	1958	0
198	20241129	161300	23943789	1958	1958	1958	1958	0
199	20241129	161200	23943789	1958	1958	1958	1958	0
200	20241129	161100	23943789	1958	1958	1958	1958	0
201	20241129	161000	23943789	1958	1958	1958	1958	0
202	20241129	160900	23943789	1958	1958	1958	1958	0
203	20241129	160800	23943789	1958	1958	1958	1958	0
204	20241129	160700	23943789	1958	1958	1958	1958	0
205	20241129	160600	23943789	1958	1958	1958	1958	0
206	20241129	160500	23943789	1958	1958	1958	1958	0
207	20241129	160400	23943789	1958	1958	1958	1958	0
208	20241129	160300	23943789	1958	1958	1958	1958	0
209	20241129	160200	23943789	1958	1958	1958	1958	0
210	20241129	160100	23943789	1958	1958	1958	1958	0
211	20241129	160000	23943789	1958	1958	1958	1958	0
212	20241129	155900	23943789	1958	1958	1958	1958	491
213	20241129	155800	23943789	1958	1958	1958	1958	0
214	20241129	155700	23943789	1958	1958	1958	1958	0
215	20241129	155600	23943789	1958	1958	1958	1958	0
216	20241129	155500	23943789	1958	1958	1958	1958	0
217	20241129	155400	23943789	1958	1958	1958	1958	0
218	20241129	155300	23943789	1958	1958	1958	1958	0
219	20241129	155200	23943789	1958	1958	1958	1958	0
220	20241129	155100	23943789	1958	1958	1958	1958	0
221	20241129	155000	23943789	1958	1958	1958	1958	0
222	20241129	154900	23943789	1958	1958	1958	1958	0
223	20241129	154800	23943789	1958	1958	1958	1958	0
224	20241129	154700	23943789	1958	1958	1958	1958	0
225	20241129	154600	23943789	1958	1958	1958	1958	0
226	20241129	154500	23943789	1958	1958	1958	1958	0
227	20241129	154400	23943789	1958	1958	1958	1958	0
228	20241129	154300	23943789	1958	1958	1958	1958	0
229	20241129	154200	23943789	1958	1958	1958	1958	0
230	20241129	154100	23943789	1958	1958	1958	1958	0
231	20241129	154000	23943789	1958	1958	1958	1958	0
232	20241129	153900	23943789	1958	1958	1958	1958	0
233	20241129	153800	23943789	1958	1958	1958	1958	0
234	20241129	153700	23943789	1958	1958	1958	1958	0
235	20241129	153600	23943789	1958	1958	1958	1958	0
236	20241129	153500	23943789	1958	1958	1958	1958	0
237	20241129	153400	23943789	1958	1958	1958	1958	0
238	20241129	153300	23943789	1958	1958	1958	1958	0
239	20241129	153200	23943789	1958	1958	1958	1958	0
240	20241129	153100	23943789	1958	1958	1958	1958	0
241	20241129	153000	23943789	1958	1958	1958	1958	491
242	20241129	152900	22982411	1977	1977	1977	1977	0
243	20241129	152800	22982411	1977	1977	1977	1977	0
244	20241129	152700	22982411	1977	1977	1977	1977	0
245	20241129	152600	22982411	1977	1977	1977	1977	0
246	20241129	152500	22982411	1977	1977	1977	1977	0
247	20241129	152400	22982411	1977	1977	1977	1977	0
248	20241129	152300	22982411	1977	1977	1977	1977	0
249	20241129	152200	22982411	1977	1977	1977	1977	0
250	20241129	152100	22982411	1977	1977	1977	1977	0
251	20241129	152000	22982411	1977	1977	1977	1977	0
252	20241129	151900	22982411	1977	1977	1977	1977	0
253	20241129	151800	22982411	1977	1977	1977	1977	0
254	20241129	151700	22982411	1977	1977	1977	1977	0
255	20241129	151600	22982411	1977	1977	1977	1977	0
256	20241129	151500	22982411	1977	1977	1977	1977	0
257	20241129	151400	22982411	1977	1977	1977	1977	0
258	20241129	151300	22982411	1977	1977	1977	1977	1
259	20241129	151200	22980434	1951	1951	1951	1951	0
260	20241129	151100	22980434	1951	1951	1951	1951	0
261	20241129	151000	22980434	1951	1951	1951	1951	0
262	20241129	150900	22980434	1951	1951	1951	1951	0
263	20241129	150800	22980434	1951	1951	1951	1951	0
264	20241129	150700	22980434	1951	1951	1951	1951	3
265	20241129	150600	22974581	1951	1951	1951	1951	12
266	20241129	150500	22951169	1950	1950	1950	1950	0
267	20241129	150400	22951169	1950	1950	1950	1950	0
268	20241129	150300	22951169	1950	1950	1950	1950	0
269	20241129	150200	22951169	1950	1950	1950	1950	0
270	20241129	150100	22951169	1950	1966	1966	1950	50
271	20241129	150000	22853333	1966	1966	1966	1966	0
272	20241129	145900	22853333	1966	1966	1966	1966	6
273	20241129	145800	22841537	1966	1977	1977	1966	1732
274	20241129	145700	19417725	1966	1975	1975	1966	2177
275	20241129	145600	15128873	1975	1975	1975	1975	0
276	20241129	145500	15128873	1975	1975	1975	1975	0
277	20241129	145400	15128873	1975	1975	1975	1975	0
278	20241129	145300	15128873	1975	1975	1975	1975	0
279	20241129	145200	15128873	1975	1975	1975	1975	0
280	20241129	145100	15128873	1975	1975	1975	1975	0
281	20241129	145000	15128873	1975	1975	1975	1975	0
282	20241129	144900	15128873	1975	1975	1975	1975	0
283	20241129	144800	15128873	1975	1975	1975	1975	0
284	20241129	144700	15128873	1975	1975	1975	1975	0
285	20241129	144600	15128873	1975	1975	1975	1975	0
286	20241129	144500	15128873	1975	1975	1975	1975	0
287	20241129	144400	15128873	1975	1975	1975	1975	0
288	20241129	144300	15128873	1975	1975	1975	1975	0
289	20241129	144200	15128873	1975	1975	1975	1975	0
290	20241129	144100	15128873	1975	1976	1976	1975	887
291	20241129	144000	13376848	1977	1977	1977	1977	0
292	20241129	143900	13376848	1977	1977	1977	1977	0
293	20241129	143800	13376848	1977	1977	1977	1977	0
294	20241129	143700	13376848	1977	1977	1977	1977	0
295	20241129	143600	13376848	1977	1977	1977	1977	0
296	20241129	143500	13376848	1977	1977	1977	1977	0
297	20241129	143400	13376848	1977	1977	1977	1977	66
298	20241129	143300	13246366	1977	1977	1977	1977	66
299	20241129	143200	13115884	1977	1977	1977	1977	0
300	20241129	143100	13115884	1977	1977	1977	1977	2
301	20241129	143000	13111930	1977	1977	1977	1977	200
302	20241129	142900	12716530	1977	1978	1978	1977	397
303	20241129	142800	11931378	1978	1978	1978	1978	0
304	20241129	142700	11931378	1978	1978	1978	1978	0
305	20241129	142600	11931378	1978	1978	1978	1978	0
306	20241129	142500	11931378	1978	1978	1978	1978	0
307	20241129	142400	11931378	1978	1978	1978	1978	0
308	20241129	142300	11931378	1978	1978	1978	1978	0
309	20241129	142200	11931378	1978	1978	1978	1978	0
310	20241129	142100	11931378	1978	1978	1978	1978	0
311	20241129	142000	11931378	1978	1978	1978	1978	0
312	20241129	141900	11931378	1978	1978	1978	1978	127
313	20241129	141800	11680172	1990	1990	1990	1990	0
314	20241129	141700	11680172	1990	1990	1990	1990	0
315	20241129	141600	11680172	1990	1990	1990	1990	0
316	20241129	141500	11680172	1990	1990	1990	1990	0
317	20241129	141400	11680172	1990	1990	1990	1990	0
318	20241129	141300	11680172	1990	1990	1990	1990	0
319	20241129	141200	11680172	1990	1990	1990	1990	0
320	20241129	141100	11680172	1990	1990	1990	1990	0
321	20241129	141000	11680172	1990	1990	1990	1990	0
322	20241129	140900	11680172	1990	1990	1990	1990	0
323	20241129	140800	11680172	1990	1990	1990	1990	0
324	20241129	140700	11680172	1990	1990	1990	1990	0
325	20241129	140600	11680172	1990	1990	1990	1990	0
326	20241129	140500	11680172	1990	1990	1990	1990	0
327	20241129	140400	11680172	1990	1990	1990	1990	0
328	20241129	140300	11680172	1990	1990	1990	1990	0
329	20241129	140200	11680172	1990	1990	1990	1990	0
330	20241129	140100	11680172	1990	1990	1990	1990	0
331	20241129	140000	11680172	1990	1990	1990	1990	0
332	20241129	135900	11680172	1990	1990	1990	1990	0
333	20241129	135800	11680172	1990	1990	1990	1990	0
334	20241129	135700	11680172	1990	1990	1990	1990	0
335	20241129	135600	11680172	1990	1990	1990	1990	0
336	20241129	135500	11680172	1990	1990	1990	1990	0
337	20241129	135400	11680172	1990	1990	1990	1990	0
338	20241129	135300	11680172	1990	1990	1990	1990	0
339	20241129	135200	11680172	1990	1990	1990	1990	0
340	20241129	135100	11680172	1990	1990	1990	1990	0
341	20241129	135000	11680172	1990	1990	1990	1990	0
342	20241129	134900	11680172	1990	1990	1990	1990	0
343	20241129	134800	11680172	1990	1990	1990	1990	0
344	20241129	134700	11680172	1990	1990	1990	1990	0
345	20241129	134600	11680172	1990	1990	1990	1990	0
346	20241129	134500	11680172	1990	1990	1990	1990	0
347	20241129	134400	11680172	1990	1990	1990	1990	0
348	20241129	134300	11680172	1990	1990	1990	1990	0
349	20241129	134200	11680172	1990	1990	1990	1990	0
350	20241129	134100	11680172	1990	1990	1990	1990	0
351	20241129	134000	11680172	1990	1990	1990	1990	0
352	20241129	133900	11680172	1990	1990	1990	1990	0
353	20241129	133800	11680172	1990	1990	1990	1990	0
354	20241129	133700	11680172	1990	1990	1990	1990	0
355	20241129	133600	11680172	1990	1990	1990	1990	0
356	20241129	133500	11680172	1990	1990	1990	1990	0
357	20241129	133400	11680172	1990	1990	1990	1990	0
358	20241129	133300	11680172	1990	1990	1990	1990	0
359	20241129	133200	11680172	1990	1990	1990	1990	0
360	20241129	133100	11680172	1990	1990	1990	1990	0
361	20241129	133000	11680172	1990	1990	1990	1990	0
362	20241129	132900	11680172	1990	1990	1990	1990	0
363	20241129	132800	11680172	1990	1990	1990	1990	0
364	20241129	132700	11680172	1990	1990	1990	1990	0
365	20241129	132600	11680172	1990	1990	1990	1990	0
366	20241129	132500	11680172	1990	1990	1990	1990	0
367	20241129	132400	11680172	1990	1990	1990	1990	0
368	20241129	132300	11680172	1990	1990	1990	1990	0
369	20241129	132200	11680172	1990	1990	1990	1990	0
370	20241129	132100	11680172	1990	1990	1990	1990	0
371	20241129	132000	11680172	1990	1990	1990	1990	0
372	20241129	131900	11680172	1990	1990	1990	1990	0
373	20241129	131800	11680172	1990	1990	1990	1990	0
374	20241129	131700	11680172	1990	1990	1990	1990	0
375	20241129	131600	11680172	1990	1990	1990	1990	0
376	20241129	131500	11680172	1990	1990	1990	1990	0
377	20241129	131400	11680172	1990	1990	1990	1990	0
378	20241129	131300	11680172	1990	1990	1990	1990	0
379	20241129	131200	11680172	1990	1990	1990	1990	0
380	20241129	131100	11680172	1990	1990	1990	1990	0
381	20241129	131000	11680172	1990	1990	1990	1990	0
382	20241129	130900	11680172	1990	1990	1990	1990	0
383	20241129	130800	11680172	1990	1990	1990	1990	0
384	20241129	130700	11680172	1990	1990	1990	1990	0
385	20241129	130600	11680172	1990	1990	1990	1990	0
386	20241129	130500	11680172	1990	1990	1990	1990	0
387	20241129	130400	11680172	1990	1990	1990	1990	0
388	20241129	130300	11680172	1990	1990	1990	1990	0
389	20241129	130200	11680172	1990	1990	1990	1990	0
390	20241129	130100	11680172	1990	1990	1990	1990	0
391	20241129	130000	11680172	1990	1990	1990	1990	0
392	20241129	125900	11680172	1990	1990	1990	1990	0
393	20241129	125800	11680172	1990	1990	1990	1990	0
394	20241129	125700	11680172	1990	1990	1990	1990	0
395	20241129	125600	11680172	1990	1990	1990	1990	0
396	20241129	125500	11680172	1990	1990	1990	1990	0
397	20241129	125400	11680172	1990	1990	1990	1990	0
398	20241129	125300	11680172	1990	1990	1990	1990	0
399	20241129	125200	11680172	1990	1990	1990	1990	0
400	20241129	125100	11680172	1990	1990	1990	1990	0
401	20241129	125000	11680172	1990	1990	1990	1990	0
402	20241129	124900	11680172	1990	1990	1990	1990	0
403	20241129	124800	11680172	1990	1990	1990	1990	0
404	20241129	124700	11680172	1990	1990	1990	1990	0
405	20241129	124600	11680172	1990	1990	1990	1990	0
406	20241129	124500	11680172	1990	1990	1990	1990	0
407	20241129	124400	11680172	1990	1990	1990	1990	0
408	20241129	124300	11680172	1990	1990	1990	1990	0
409	20241129	124200	11680172	1990	1990	1990	1990	0
410	20241129	124100	11680172	1990	1990	1990	1990	0
411	20241129	124000	11680172	1990	1990	1990	1990	0
412	20241129	123900	11680172	1990	1990	1990	1990	0
413	20241129	123800	11680172	1990	1990	1990	1990	0
414	20241129	123700	11680172	1990	1990	1990	1990	0
415	20241129	123600	11680172	1990	1990	1990	1990	0
416	20241129	123500	11680172	1990	1990	1990	1990	0
417	20241129	123400	11680172	1990	1990	1990	1990	0
418	20241129	123300	11680172	1990	1990	1990	1990	0
419	20241129	123200	11680172	1990	1990	1990	1990	0
420	20241129	123100	11680172	1990	1990	1990	1990	0
421	20241129	123000	11680172	1990	1990	1990	1990	0
422	20241129	122900	11680172	1990	1990	1990	1990	0
423	20241129	122800	11680172	1990	1990	1990	1990	0
424	20241129	122700	11680172	1990	1990	1990	1990	0
425	20241129	122600	11680172	1990	1990	1990	1990	0
426	20241129	122500	11680172	1990	1990	1990	1990	0
427	20241129	122400	11680172	1990	1990	1990	1990	0
428	20241129	122300	11680172	1990	1990	1990	1990	0
429	20241129	122200	11680172	1990	1990	1990	1990	0
430	20241129	122100	11680172	1990	1990	1990	1990	0
431	20241129	122000	11680172	1990	1990	1990	1990	0
432	20241129	121900	11680172	1990	1990	1990	1990	0
433	20241129	121800	11680172	1990	1990	1990	1990	0
434	20241129	121700	11680172	1990	1990	1990	1990	0
435	20241129	121600	11680172	1990	1990	1990	1990	0
436	20241129	121500	11680172	1990	1989	1990	1989	90
437	20241129	121400	11501078	1991	1991	1991	1991	0
438	20241129	121300	11501078	1991	1991	1991	1991	0
439	20241129	121200	11501078	1991	1991	1991	1991	10
440	20241129	121100	11481168	1991	1991	1991	1991	0
441	20241129	121000	11481168	1991	1991	1991	1991	0
442	20241129	120900	11481168	1991	1991	1991	1991	0
443	20241129	120800	11481168	1991	1991	1991	1991	0
444	20241129	120700	11481168	1991	1991	1991	1991	0
445	20241129	120600	11481168	1991	1991	1991	1991	0
446	20241129	120500	11481168	1991	1991	1991	1991	0
447	20241129	120400	11481168	1991	1991	1991	1991	0
448	20241129	120300	11481168	1991	1991	1991	1991	0
449	20241129	120200	11481168	1991	1991	1991	1991	0
450	20241129	120100	11481168	1991	1991	1991	1991	0
451	20241129	120000	11481168	1991	1991	1991	1991	0
452	20241129	115900	11481168	1991	1991	1991	1991	0
453	20241129	115800	11481168	1991	1991	1991	1991	1
454	20241129	115700	11479177	1979	1979	1979	1979	0
455	20241129	115600	11479177	1979	1979	1979	1979	0
456	20241129	115500	11479177	1979	1979	1979	1979	0
457	20241129	115400	11479177	1979	1979	1979	1979	0
458	20241129	115300	11479177	1979	1979	1979	1979	317
459	20241129	115200	10851834	1979	1979	1979	1979	28
460	20241129	115100	10796422	1979	1979	1979	1979	0
461	20241129	115000	10796422	1979	1979	1979	1979	0
462	20241129	114900	10796422	1979	1979	1979	1979	0
463	20241129	114800	10796422	1979	1979	1979	1979	289
464	20241129	114700	10224491	1979	1979	1979	1979	0
465	20241129	114600	10224491	1979	1979	1979	1979	0
466	20241129	114500	10224491	1979	1979	1979	1979	0
467	20241129	114400	10224491	1979	1979	1979	1979	0
468	20241129	114300	10224491	1979	1979	1979	1979	0
469	20241129	114200	10224491	1979	1979	1979	1979	0
470	20241129	114100	10224491	1979	1979	1979	1979	0
471	20241129	114000	10224491	1979	1979	1979	1979	0
472	20241129	113900	10224491	1979	1979	1979	1979	0
473	20241129	113800	10224491	1979	1979	1979	1979	0
474	20241129	113700	10224491	1979	1979	1979	1979	0
475	20241129	113600	10224491	1979	1982	1982	1979	4
476	20241129	113500	10216572	1979	1983	1983	1979	253
477	20241129	113400	9714885	1983	1983	1983	1983	0
478	20241129	113300	9714885	1983	1983	1983	1983	0
479	20241129	113200	9714885	1983	1983	1983	1983	0
480	20241129	113100	9714885	1983	1983	1983	1983	0
481	20241129	113000	9714885	1983	1983	1983	1983	0
482	20241129	112900	9714885	1983	1984	1984	1983	114
483	20241129	112800	9488719	1984	1987	1987	1984	936
484	20241129	112700	7629435	1990	1990	1990	1990	0
485	20241129	112600	7629435	1990	1990	1990	1990	0
486	20241129	112500	7629435	1990	1990	1990	1990	0
487	20241129	112400	7629435	1990	1990	1990	1990	0
488	20241129	112300	7629435	1990	1990	1990	1990	0
489	20241129	112200	7629435	1990	1990	1990	1990	0
490	20241129	112100	7629435	1990	1990	1990	1990	0
491	20241129	112000	7629435	1990	1990	1990	1990	0
492	20241129	111900	7629435	1990	1990	1990	1990	0
493	20241129	111800	7629435	1990	1990	1990	1990	0
494	20241129	111700	7629435	1990	1990	1990	1990	0
495	20241129	111600	7629435	1990	1990	1990	1990	0
496	20241129	111500	7629435	1990	1990	1990	1990	0
497	20241129	111400	7629435	1990	1990	1990	1990	591
498	20241129	111300	6453345	1990	1990	1990	1990	0
499	20241129	111200	6453345	1990	1990	1990	1990	0
500	20241129	111100	6453345	1990	1990	1990	1990	0
501	20241129	111000	6453345	1990	1990	1990	1990	0
502	20241129	110900	6453345	1990	1990	1990	1990	0
503	20241129	110800	6453345	1990	1990	1990	1990	0
504	20241129	110700	6453345	1990	1990	1990	1990	0
505	20241129	110600	6453345	1990	1990	1990	1990	0
506	20241129	110500	6453345	1990	1990	1990	1990	0
507	20241129	110400	6453345	1990	1990	1990	1990	0
508	20241129	110300	6453345	1990	1990	1990	1990	0
509	20241129	110200	6453345	1990	1990	1990	1990	0
510	20241129	110100	6453345	1990	1990	1990	1990	0
511	20241129	110000	6453345	1990	1990	1990	1990	0
512	20241129	105900	6453345	1990	1990	1990	1990	0
513	20241129	105800	6453345	1990	1990	1990	1990	0
514	20241129	105700	6453345	1990	1990	1990	1990	0
515	20241129	105600	6453345	1990	1990	1990	1990	0
516	20241129	105500	6453345	1990	1990	1990	1990	0
517	20241129	105400	6453345	1990	1990	1990	1990	0
518	20241129	105300	6453345	1990	1990	1990	1990	0
519	20241129	105200	6453345	1990	1990	1990	1990	0
520	20241129	105100	6453345	1990	1990	1990	1990	0
521	20241129	105000	6453345	1990	1990	1990	1990	0
522	20241129	104900	6453345	1990	1990	1990	1990	0
523	20241129	104800	6453345	1990	1990	1990	1990	0
524	20241129	104700	6453345	1990	1990	1990	1990	0
525	20241129	104600	6453345	1990	1990	1990	1990	0
526	20241129	104500	6453345	1990	1990	1990	1990	0
527	20241129	104400	6453345	1990	1990	1990	1990	0
528	20241129	104300	6453345	1990	1990	1990	1990	20
529	20241129	104200	6413545	1990	1990	1990	1990	0
530	20241129	104100	6413545	1990	1990	1990	1990	0
531	20241129	104000	6413545	1990	1990	1990	1990	0
532	20241129	103900	6413545	1990	1990	1990	1990	0
533	20241129	103800	6413545	1990	1990	1990	1990	0
534	20241129	103700	6413545	1990	1990	1990	1990	0
535	20241129	103600	6413545	1990	1990	1990	1990	0
536	20241129	103500	6413545	1990	1990	1990	1990	0
537	20241129	103400	6413545	1990	1990	1990	1990	0
538	20241129	103300	6413545	1990	1990	1990	1990	0
539	20241129	103200	6413545	1990	1990	1990	1990	0
540	20241129	103100	6413545	1990	1990	1990	1990	0
541	20241129	103000	6413545	1990	1990	1990	1990	0
542	20241129	102900	6413545	1990	1990	1990	1990	0
543	20241129	102800	6413545	1990	1990	1990	1990	0
544	20241129	102700	6413545	1990	1990	1990	1990	0
545	20241129	102600	6413545	1990	1990	1990	1990	0
546	20241129	102500	6413545	1990	1990	1990	1990	0
547	20241129	102400	6413545	1990	1990	1990	1990	0
548	20241129	102300	6413545	1990	1990	1990	1990	0
549	20241129	102200	6413545	1990	1990	1990	1990	0
550	20241129	102100	6413545	1990	1990	1990	1990	0
551	20241129	102000	6413545	1990	1990	1990	1990	0
552	20241129	101900	6413545	1990	1990	1990	1990	0
553	20241129	101800	6413545	1990	1990	1990	1990	0
554	20241129	101700	6413545	1990	1990	1990	1990	0
555	20241129	101600	6413545	1990	1990	1990	1990	0
556	20241129	101500	6413545	1990	1990	1990	1990	0
557	20241129	101400	6413545	1990	1990	1990	1990	0
558	20241129	101300	6413545	1990	1990	1990	1990	0
559	20241129	101200	6413545	1990	1990	1990	1990	0
560	20241129	101100	6413545	1990	1990	1990	1990	0
561	20241129	101000	6413545	1990	1990	1990	1990	0
562	20241129	100900	6413545	1990	1990	1990	1990	0
563	20241129	100800	6413545	1990	1990	1990	1990	0
564	20241129	100700	6413545	1990	1990	1990	1990	0
565	20241129	100600	6413545	1990	1990	1990	1990	0
566	20241129	100500	6413545	1990	1990	1990	1990	0
567	20241129	100400	6413545	1990	1990	1990	1990	0
568	20241129	100300	6413545	1990	1990	1990	1990	10
569	20241129	100200	6393645	1990	1990	1990	1990	0
570	20241129	100100	6393645	1990	1990	1990	1990	0
571	20241129	100000	6393645	1990	1990	1990	1990	0
572	20241129	095900	6393645	1990	1990	1990	1990	0
573	20241129	095800	6393645	1990	1990	1990	1990	0
574	20241129	095700	6393645	1990	1990	1990	1990	0
575	20241129	095600	6393645	1990	1990	1990	1990	0
576	20241129	095500	6393645	1990	1990	1990	1990	0
577	20241129	095400	6393645	1990	1990	1990	1990	0
578	20241129	095300	6393645	1990	1990	1990	1990	0
579	20241129	095200	6393645	1990	1990	1990	1990	0
580	20241129	095100	6393645	1990	1990	1990	1990	0
581	20241129	095000	6393645	1990	1990	1990	1990	0
582	20241129	094900	6393645	1990	1990	1990	1990	0
583	20241129	094800	6393645	1990	1990	1990	1990	0
584	20241129	094700	6393645	1990	1990	1990	1990	0
585	20241129	094600	6393645	1990	1990	1990	1990	0
586	20241129	094500	6393645	1990	1990	1990	1990	0
587	20241129	094400	6393645	1990	1990	1990	1990	30
588	20241129	094300	6333945	2005	2005	2005	2005	0
589	20241129	094200	6333945	2005	2005	2005	2005	0
590	20241129	094100	6333945	2005	2005	2005	2005	0
591	20241129	094000	6333945	2005	2005	2005	2005	0
592	20241129	093900	6333945	2005	2005	2005	2005	0
593	20241129	093800	6333945	2005	2005	2005	2005	0
594	20241129	093700	6333945	2005	2005	2005	2005	0
595	20241129	093600	6333945	2005	2005	2005	2005	0
596	20241129	093500	6333945	2005	2005	2005	2005	0
597	20241129	093400	6333945	2005	2005	2005	2005	0
598	20241129	093300	6333945	2005	2005	2005	2005	0
599	20241129	093200	6333945	2005	2005	2005	2005	0
600	20241129	093100	6333945	2005	2005	2005	2005	0
601	20241129	093000	6333945	2005	2005	2005	2005	0
602	20241129	092900	6333945	2005	2005	2005	2005	0
603	20241129	092800	6333945	2005	2005	2005	2005	0
604	20241129	092700	6333945	2005	2005	2005	2005	0
605	20241129	092600	6333945	2005	2005	2005	2005	302
606	20241129	092500	5728435	2005	2005	2005	2005	0
607	20241129	092400	5728435	2005	2005	2005	2005	0
608	20241129	092300	5728435	2005	2005	2005	2005	1000
609	20241129	092200	3723435	2005	2005	2005	2005	0
610	20241129	092100	3723435	2005	2005	2005	2005	0
611	20241129	092000	3723435	2005	2005	2005	2005	0
612	20241129	091900	3723435	2005	2005	2005	2005	0
613	20241129	091800	3723435	2005	2005	2005	2005	202
614	20241129	091700	3318425	2005	2005	2005	2005	0
615	20241129	091600	3318425	2005	2005	2005	2005	100
616	20241129	091500	3117925	2010	2010	2010	2010	20
617	20241129	091400	3077725	2005	2005	2005	2005	0
618	20241129	091300	3077725	2005	2005	2005	2005	100
619	20241129	091200	2877225	2005	2005	2005	2005	0
620	20241129	091100	2877225	2005	2005	2005	2005	0
621	20241129	091000	2877225	2005	2005	2005	2005	0
622	20241129	090900	2877225	2005	2005	2005	2005	0
623	20241129	090800	2877225	2005	2005	2005	2005	1070
624	20241129	090700	731875	2010	2010	2010	2010	0
625	20241129	090600	731875	2010	2010	2010	2010	10
626	20241129	090500	711775	2005	2005	2005	2005	0
627	20241129	090400	711775	2005	2005	2005	2005	0
628	20241129	090300	711775	2005	2005	2005	2005	0
629	20241129	090200	711775	2005	2005	2005	2005	0
630	20241129	090100	711775	2005	2005	2005	2005	237
631	20241129	090000	236590	2005	2005	2005	2005	118