KissMeData/014100/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	185800	17060599	1990	1990	1990	1990	156
3	20241120	185700	17060599	1990	1990	1990	1990	0
4	20241120	185600	17060599	1990	1990	1990	1990	0
5	20241120	185500	17060599	1990	1990	1990	1990	0
6	20241120	185400	17060599	1990	1990	1990	1990	0
7	20241120	185300	17060599	1990	1990	1990	1990	0
8	20241120	185200	17060599	1990	1990	1990	1990	0
9	20241120	185100	17060599	1990	1990	1990	1990	0
10	20241120	185000	17060599	1990	1990	1990	1990	0
11	20241120	184900	17060599	1990	1990	1990	1990	0
12	20241120	184800	17060599	1990	1990	1990	1990	0
13	20241120	184700	17060599	1990	1990	1990	1990	0
14	20241120	184600	17060599	1990	1990	1990	1990	0
15	20241120	184500	17060599	1990	1990	1990	1990	0
16	20241120	184400	17060599	1990	1990	1990	1990	0
17	20241120	184300	17060599	1990	1990	1990	1990	0
18	20241120	184200	17060599	1990	1990	1990	1990	0
19	20241120	184100	17060599	1990	1990	1990	1990	0
20	20241120	184000	17060599	1990	1990	1990	1990	0
21	20241120	183900	17060599	1990	1990	1990	1990	0
22	20241120	183800	17060599	1990	1990	1990	1990	0
23	20241120	183700	17060599	1990	1990	1990	1990	0
24	20241120	183600	17060599	1990	1990	1990	1990	0
25	20241120	183500	17060599	1990	1990	1990	1990	0
26	20241120	183400	17060599	1990	1990	1990	1990	0
27	20241120	183300	17060599	1990	1990	1990	1990	0
28	20241120	183200	17060599	1990	1990	1990	1990	0
29	20241120	183100	17060599	1990	1990	1990	1990	0
30	20241120	183000	17060599	1990	1990	1990	1990	0
31	20241120	182900	17060599	1990	1990	1990	1990	0
32	20241120	182800	17060599	1990	1990	1990	1990	156
33	20241120	182700	17060599	1990	1990	1990	1990	0
34	20241120	182600	17060599	1990	1990	1990	1990	0
35	20241120	182500	17060599	1990	1990	1990	1990	0
36	20241120	182400	17060599	1990	1990	1990	1990	0
37	20241120	182300	17060599	1990	1990	1990	1990	0
38	20241120	182200	17060599	1990	1990	1990	1990	0
39	20241120	182100	17060599	1990	1990	1990	1990	0
40	20241120	182000	17060599	1990	1990	1990	1990	0
41	20241120	181900	17060599	1990	1990	1990	1990	0
42	20241120	181800	17060599	1990	1990	1990	1990	0
43	20241120	181700	17060599	1990	1990	1990	1990	0
44	20241120	181600	17060599	1990	1990	1990	1990	0
45	20241120	181500	17060599	1990	1990	1990	1990	0
46	20241120	181400	17060599	1990	1990	1990	1990	0
47	20241120	181300	17060599	1990	1990	1990	1990	0
48	20241120	181200	17060599	1990	1990	1990	1990	0
49	20241120	181100	17060599	1990	1990	1990	1990	0
50	20241120	181000	17060599	1990	1990	1990	1990	0
51	20241120	180900	17060599	1990	1990	1990	1990	0
52	20241120	180800	17060599	1990	1990	1990	1990	0
53	20241120	180700	17060599	1990	1990	1990	1990	0
54	20241120	180600	17060599	1990	1990	1990	1990	0
55	20241120	180500	17060599	1990	1990	1990	1990	0
56	20241120	180400	17060599	1990	1990	1990	1990	0
57	20241120	180300	17060599	1990	1990	1990	1990	0
58	20241120	180200	17060599	1990	1990	1990	1990	0
59	20241120	180100	17060599	1990	1990	1990	1990	0
60	20241120	180000	17060599	1990	1990	1990	1990	0
61	20241120	175900	17060599	1990	1990	1990	1990	0
62	20241120	175800	17060599	1990	1990	1990	1990	156
63	20241120	175700	17060599	1990	1990	1990	1990	0
64	20241120	175600	17060599	1990	1990	1990	1990	0
65	20241120	175500	17060599	1990	1990	1990	1990	0
66	20241120	175400	17060599	1990	1990	1990	1990	0
67	20241120	175300	17060599	1990	1990	1990	1990	0
68	20241120	175200	17060599	1990	1990	1990	1990	0
69	20241120	175100	17060599	1990	1990	1990	1990	0
70	20241120	175000	17060599	1990	1990	1990	1990	0
71	20241120	174900	17060599	1990	1990	1990	1990	0
72	20241120	174800	17060599	1990	1990	1990	1990	0
73	20241120	174700	17060599	1990	1990	1990	1990	0
74	20241120	174600	17060599	1990	1990	1990	1990	0
75	20241120	174500	17060599	1990	1990	1990	1990	0
76	20241120	174400	17060599	1990	1990	1990	1990	0
77	20241120	174300	17060599	1990	1990	1990	1990	0
78	20241120	174200	17060599	1990	1990	1990	1990	0
79	20241120	174100	17060599	1990	1990	1990	1990	0
80	20241120	174000	17060599	1990	1990	1990	1990	0
81	20241120	173900	17060599	1990	1990	1990	1990	0
82	20241120	173800	17060599	1990	1990	1990	1990	0
83	20241120	173700	17060599	1990	1990	1990	1990	0
84	20241120	173600	17060599	1990	1990	1990	1990	0
85	20241120	173500	17060599	1990	1990	1990	1990	0
86	20241120	173400	17060599	1990	1990	1990	1990	0
87	20241120	173300	17060599	1990	1990	1990	1990	0
88	20241120	173200	17060599	1990	1990	1990	1990	0
89	20241120	173100	17060599	1990	1990	1990	1990	0
90	20241120	173000	17060599	1990	1990	1990	1990	0
91	20241120	172900	17060599	1990	1990	1990	1990	0
92	20241120	172800	17060599	1990	1990	1990	1990	156
93	20241120	172700	17060599	1990	1990	1990	1990	0
94	20241120	172600	17060599	1990	1990	1990	1990	0
95	20241120	172500	17060599	1990	1990	1990	1990	0
96	20241120	172400	17060599	1990	1990	1990	1990	0
97	20241120	172300	17060599	1990	1990	1990	1990	0
98	20241120	172200	17060599	1990	1990	1990	1990	0
99	20241120	172100	17060599	1990	1990	1990	1990	0
100	20241120	172000	17060599	1990	1990	1990	1990	0
101	20241120	171900	17060599	1990	1990	1990	1990	0
102	20241120	171800	17060599	1990	1990	1990	1990	0
103	20241120	171700	17060599	1990	1990	1990	1990	0
104	20241120	171600	17060599	1990	1990	1990	1990	0
105	20241120	171500	17060599	1990	1990	1990	1990	0
106	20241120	171400	17060599	1990	1990	1990	1990	0
107	20241120	171300	17060599	1990	1990	1990	1990	0
108	20241120	171200	17060599	1990	1990	1990	1990	0
109	20241120	171100	17060599	1990	1990	1990	1990	0
110	20241120	171000	17060599	1990	1990	1990	1990	0
111	20241120	170900	17060599	1990	1990	1990	1990	0
112	20241120	170800	17060599	1990	1990	1990	1990	0
113	20241120	170700	17060599	1990	1990	1990	1990	0
114	20241120	170600	17060599	1990	1990	1990	1990	0
115	20241120	170500	17060599	1990	1990	1990	1990	0
116	20241120	170400	17060599	1990	1990	1990	1990	0
117	20241120	170300	17060599	1990	1990	1990	1990	0
118	20241120	170200	17060599	1990	1990	1990	1990	0
119	20241120	170100	17060599	1990	1990	1990	1990	0
120	20241120	170000	17060599	1990	1990	1990	1990	0
121	20241120	165900	17060599	1990	1990	1990	1990	0
122	20241120	165800	17060599	1990	1990	1990	1990	156
123	20241120	165700	17060599	1990	1990	1990	1990	0
124	20241120	165600	17060599	1990	1990	1990	1990	0
125	20241120	165500	17060599	1990	1990	1990	1990	0
126	20241120	165400	17060599	1990	1990	1990	1990	0
127	20241120	165300	17060599	1990	1990	1990	1990	0
128	20241120	165200	17060599	1990	1990	1990	1990	0
129	20241120	165100	17060599	1990	1990	1990	1990	0
130	20241120	165000	17060599	1990	1990	1990	1990	0
131	20241120	164900	17060599	1990	1990	1990	1990	0
132	20241120	164800	17060599	1990	1990	1990	1990	0
133	20241120	164700	17060599	1990	1990	1990	1990	0
134	20241120	164600	17060599	1990	1990	1990	1990	0
135	20241120	164500	17060599	1990	1990	1990	1990	0
136	20241120	164400	17060599	1990	1990	1990	1990	0
137	20241120	164300	17060599	1990	1990	1990	1990	0
138	20241120	164200	17060599	1990	1990	1990	1990	0
139	20241120	164100	17060599	1990	1990	1990	1990	0
140	20241120	164000	17060599	1990	1990	1990	1990	0
141	20241120	163900	17060599	1990	1990	1990	1990	0
142	20241120	163800	17060599	1990	1990	1990	1990	0
143	20241120	163700	17060599	1990	1990	1990	1990	0
144	20241120	163600	17060599	1990	1990	1990	1990	0
145	20241120	163500	17060599	1990	1990	1990	1990	0
146	20241120	163400	17060599	1990	1990	1990	1990	0
147	20241120	163300	17060599	1990	1990	1990	1990	0
148	20241120	163200	17060599	1990	1990	1990	1990	0
149	20241120	163100	17060599	1990	1990	1990	1990	0
150	20241120	163000	17060599	1990	1990	1990	1990	0
151	20241120	162900	17060599	1990	1990	1990	1990	0
152	20241120	162800	17060599	1990	1990	1990	1990	156
153	20241120	162700	17060599	1990	1990	1990	1990	0
154	20241120	162600	17060599	1990	1990	1990	1990	0
155	20241120	162500	17060599	1990	1990	1990	1990	0
156	20241120	162400	17060599	1990	1990	1990	1990	0
157	20241120	162300	17060599	1990	1990	1990	1990	0
158	20241120	162200	17060599	1990	1990	1990	1990	0
159	20241120	162100	17060599	1990	1990	1990	1990	0
160	20241120	162000	17060599	1990	1990	1990	1990	0
161	20241120	161900	17060599	1990	1990	1990	1990	0
162	20241120	161800	17060599	1990	1990	1990	1990	0
163	20241120	161700	17060599	1990	1990	1990	1990	0
164	20241120	161600	17060599	1990	1990	1990	1990	0
165	20241120	161500	17060599	1990	1990	1990	1990	0
166	20241120	161400	17060599	1990	1990	1990	1990	0
167	20241120	161300	17060599	1990	1990	1990	1990	0
168	20241120	161200	17060599	1990	1990	1990	1990	0
169	20241120	161100	17060599	1990	1990	1990	1990	0
170	20241120	161000	17060599	1990	1990	1990	1990	0
171	20241120	160900	17060599	1990	1990	1990	1990	0
172	20241120	160800	17060599	1990	1990	1990	1990	0
173	20241120	160700	17060599	1990	1990	1990	1990	0
174	20241120	160600	17060599	1990	1990	1990	1990	0
175	20241120	160500	17060599	1990	1990	1990	1990	0
176	20241120	160400	17060599	1990	1990	1990	1990	0
177	20241120	160300	17060599	1990	1990	1990	1990	0
178	20241120	160200	17060599	1990	1990	1990	1990	0
179	20241120	160100	17060599	1990	1990	1990	1990	0
180	20241120	160000	17060599	1990	1990	1990	1990	0
181	20241120	155900	17060599	1990	1990	1990	1990	0
182	20241120	155800	17060599	1990	1990	1990	1990	156
183	20241120	155700	17060599	1990	1990	1990	1990	0
184	20241120	155600	17060599	1990	1990	1990	1990	0
185	20241120	155500	17060599	1990	1990	1990	1990	0
186	20241120	155400	17060599	1990	1990	1990	1990	0
187	20241120	155300	17060599	1990	1990	1990	1990	0
188	20241120	155200	17060599	1990	1990	1990	1990	0
189	20241120	155100	17060599	1990	1990	1990	1990	0
190	20241120	155000	17060599	1990	1990	1990	1990	0
191	20241120	154900	17060599	1990	1990	1990	1990	0
192	20241120	154800	17060599	1990	1990	1990	1990	0
193	20241120	154700	17060599	1990	1990	1990	1990	0
194	20241120	154600	17060599	1990	1990	1990	1990	0
195	20241120	154500	17060599	1990	1990	1990	1990	0
196	20241120	154400	17060599	1990	1990	1990	1990	0
197	20241120	154300	17060599	1990	1990	1990	1990	0
198	20241120	154200	17060599	1990	1990	1990	1990	0
199	20241120	154100	17060599	1990	1990	1990	1990	0
200	20241120	154000	17060599	1990	1990	1990	1990	0
201	20241120	153900	17060599	1990	1990	1990	1990	0
202	20241120	153800	17060599	1990	1990	1990	1990	0
203	20241120	153700	17060599	1990	1990	1990	1990	0
204	20241120	153600	17060599	1990	1990	1990	1990	0
205	20241120	153500	17060599	1990	1990	1990	1990	0
206	20241120	153400	17060599	1990	1990	1990	1990	0
207	20241120	153300	17060599	1990	1990	1990	1990	0
208	20241120	153200	17060599	1990	1990	1990	1990	0
209	20241120	153100	17060599	1990	1990	1990	1990	0
210	20241120	153000	17060599	1990	1990	1990	1990	156
211	20241120	152900	16750159	1990	1990	1990	1990	0
212	20241120	152800	16750159	1990	1990	1990	1990	0
213	20241120	152700	16750159	1990	1990	1990	1990	0
214	20241120	152600	16750159	1990	1990	1990	1990	0
215	20241120	152500	16750159	1990	1990	1990	1990	0
216	20241120	152400	16750159	1990	1990	1990	1990	0
217	20241120	152300	16750159	1990	1990	1990	1990	0
218	20241120	152200	16750159	1990	1990	1990	1990	0
219	20241120	152100	16750159	1990	1990	1990	1990	0
220	20241120	152000	16750159	1990	1990	1990	1990	0
221	20241120	151900	16750159	1990	1990	1990	1990	0
222	20241120	151800	16750159	1990	1990	1990	1990	0
223	20241120	151700	16750159	1990	1990	1990	1990	0
224	20241120	151600	16750159	1990	1990	1990	1990	0
225	20241120	151500	16750159	1990	1990	1990	1990	363
226	20241120	151400	16027789	1990	1990	1990	1990	1
227	20241120	151300	16025799	1978	1978	1978	1978	0
228	20241120	151200	16025799	1978	1978	1978	1978	0
229	20241120	151100	16025799	1978	1978	1978	1978	0
230	20241120	151000	16025799	1978	1978	1978	1978	0
231	20241120	150900	16025799	1978	1978	1978	1978	0
232	20241120	150800	16025799	1978	1978	1978	1978	0
233	20241120	150700	16025799	1978	1978	1978	1978	0
234	20241120	150600	16025799	1978	1978	1978	1978	0
235	20241120	150500	16025799	1978	1978	1978	1978	0
236	20241120	150400	16025799	1978	1978	1978	1978	0
237	20241120	150300	16025799	1978	1978	1978	1978	0
238	20241120	150200	16025799	1978	1978	1978	1978	0
239	20241120	150100	16025799	1978	1978	1978	1978	0
240	20241120	150000	16025799	1978	1978	1978	1978	0
241	20241120	145900	16025799	1978	1978	1978	1978	0
242	20241120	145800	16025799	1978	1977	1978	1977	498
243	20241120	145700	15041020	1977	1977	1977	1977	0
244	20241120	145600	15041020	1977	1977	1977	1977	0
245	20241120	145500	15041020	1977	1977	1977	1977	0
246	20241120	145400	15041020	1977	1977	1977	1977	0
247	20241120	145300	15041020	1977	1977	1977	1977	0
248	20241120	145200	15041020	1977	1977	1977	1977	0
249	20241120	145100	15041020	1977	1977	1977	1977	0
250	20241120	145000	15041020	1977	1977	1977	1977	0
251	20241120	144900	15041020	1977	1977	1977	1977	0
252	20241120	144800	15041020	1977	1977	1977	1977	0
253	20241120	144700	15041020	1977	1977	1977	1977	0
254	20241120	144600	15041020	1977	1977	1977	1977	0
255	20241120	144500	15041020	1977	1977	1977	1977	1
256	20241120	144400	15039043	1976	1976	1976	1976	0
257	20241120	144300	15039043	1976	1976	1976	1976	0
258	20241120	144200	15039043	1976	1976	1976	1976	370
259	20241120	144100	14307923	1977	1977	1977	1977	1
260	20241120	144000	14305946	1976	1976	1976	1976	0
261	20241120	143900	14305946	1976	1976	1976	1976	11
262	20241120	143800	14284210	1976	1976	1976	1976	0
263	20241120	143700	14284210	1976	1976	1976	1976	0
264	20241120	143600	14284210	1976	1976	1976	1976	0
265	20241120	143500	14284210	1976	1976	1976	1976	0
266	20241120	143400	14284210	1976	1976	1976	1976	0
267	20241120	143300	14284210	1976	1976	1976	1976	0
268	20241120	143200	14284210	1976	1976	1976	1976	0
269	20241120	143100	14284210	1976	1976	1976	1976	0
270	20241120	143000	14284210	1976	1976	1976	1976	0
271	20241120	142900	14284210	1976	1976	1976	1976	0
272	20241120	142800	14284210	1976	1976	1976	1976	0
273	20241120	142700	14284210	1976	1976	1976	1976	0
274	20241120	142600	14284210	1976	1976	1976	1976	0
275	20241120	142500	14284210	1976	1976	1976	1976	5
276	20241120	142400	14274330	1976	1976	1976	1976	4
277	20241120	142300	14266426	1977	1977	1977	1977	17
278	20241120	142200	14232817	1977	1977	1977	1977	0
279	20241120	142100	14232817	1977	1977	1977	1977	0
280	20241120	142000	14232817	1977	1976	1977	1976	30
281	20241120	141900	14173536	1960	1960	1960	1960	0
282	20241120	141800	14173536	1960	1960	1960	1960	0
283	20241120	141700	14173536	1960	1960	1960	1960	0
284	20241120	141600	14173536	1960	1960	1960	1960	0
285	20241120	141500	14173536	1960	1960	1960	1960	0
286	20241120	141400	14173536	1960	1960	1960	1960	0
287	20241120	141300	14173536	1960	1960	1960	1960	0
288	20241120	141200	14173536	1960	1960	1960	1960	0
289	20241120	141100	14173536	1960	1960	1960	1960	0
290	20241120	141000	14173536	1960	1960	1960	1960	0
291	20241120	140900	14173536	1960	1960	1960	1960	0
292	20241120	140800	14173536	1960	1960	1960	1960	0
293	20241120	140700	14173536	1960	1960	1960	1960	0
294	20241120	140600	14173536	1960	1960	1960	1960	0
295	20241120	140500	14173536	1960	1960	1960	1960	0
296	20241120	140400	14173536	1960	1960	1960	1960	0
297	20241120	140300	14173536	1960	1960	1960	1960	0
298	20241120	140200	14173536	1960	1960	1960	1960	0
299	20241120	140100	14173536	1960	1960	1960	1960	0
300	20241120	140000	14173536	1960	1960	1960	1960	0
301	20241120	135900	14173536	1960	1960	1960	1960	0
302	20241120	135800	14173536	1960	1960	1960	1960	0
303	20241120	135700	14173536	1960	1960	1960	1960	0
304	20241120	135600	14173536	1960	1960	1960	1960	0
305	20241120	135500	14173536	1960	1960	1960	1960	0
306	20241120	135400	14173536	1960	1960	1960	1960	0
307	20241120	135300	14173536	1960	1960	1960	1960	0
308	20241120	135200	14173536	1960	1960	1960	1960	0
309	20241120	135100	14173536	1960	1960	1960	1960	0
310	20241120	135000	14173536	1960	1960	1960	1960	0
311	20241120	134900	14173536	1960	1960	1960	1960	0
312	20241120	134800	14173536	1960	1960	1960	1960	0
313	20241120	134700	14173536	1960	1960	1960	1960	0
314	20241120	134600	14173536	1960	1960	1960	1960	0
315	20241120	134500	14173536	1960	1960	1960	1960	0
316	20241120	134400	14173536	1960	1960	1960	1960	0
317	20241120	134300	14173536	1960	1960	1960	1960	0
318	20241120	134200	14173536	1960	1960	1960	1960	0
319	20241120	134100	14173536	1960	1976	1976	1960	401
320	20241120	134000	13387560	1975	1975	1975	1975	0
321	20241120	133900	13387560	1975	1975	1975	1975	0
322	20241120	133800	13387560	1975	1975	1975	1975	0
323	20241120	133700	13387560	1975	1975	1975	1975	0
324	20241120	133600	13387560	1975	1975	1975	1975	0
325	20241120	133500	13387560	1975	1975	1975	1975	0
326	20241120	133400	13387560	1975	1975	1975	1975	10
327	20241120	133300	13367810	1977	1977	1977	1977	0
328	20241120	133200	13367810	1977	1977	1977	1977	0
329	20241120	133100	13367810	1977	1977	1977	1977	0
330	20241120	133000	13367810	1977	1977	1977	1977	0
331	20241120	132900	13367810	1977	1977	1977	1977	0
332	20241120	132800	13367810	1977	1977	1977	1977	0
333	20241120	132700	13367810	1977	1977	1977	1977	0
334	20241120	132600	13367810	1977	1977	1977	1977	0
335	20241120	132500	13367810	1977	1977	1977	1977	0
336	20241120	132400	13367810	1977	1977	1977	1977	0
337	20241120	132300	13367810	1977	1977	1977	1977	0
338	20241120	132200	13367810	1977	1977	1977	1977	0
339	20241120	132100	13367810	1977	1977	1977	1977	1
340	20241120	132000	13365833	1976	1976	1976	1976	0
341	20241120	131900	13365833	1976	1976	1976	1976	6
342	20241120	131800	13353977	1977	1977	1977	1977	0
343	20241120	131700	13353977	1977	1977	1977	1977	0
344	20241120	131600	13353977	1977	1977	1977	1977	0
345	20241120	131500	13353977	1977	1971	1977	1971	2
346	20241120	131400	13350029	1967	1967	1967	1967	30
347	20241120	131300	13291019	1964	1964	1964	1964	0
348	20241120	131200	13291019	1964	1961	1964	1961	85
349	20241120	131100	13124184	1961	1961	1961	1961	0
350	20241120	131000	13124184	1961	1960	1961	1960	134
351	20241120	130900	12861474	1960	1960	1960	1960	0
352	20241120	130800	12861474	1960	1960	1960	1960	0
353	20241120	130700	12861474	1960	1960	1960	1960	0
354	20241120	130600	12861474	1960	1960	1960	1960	0
355	20241120	130500	12861474	1960	1960	1960	1960	0
356	20241120	130400	12861474	1960	1960	1960	1960	0
357	20241120	130300	12861474	1960	1960	1960	1960	6
358	20241120	130200	12849714	1960	1960	1960	1960	0
359	20241120	130100	12849714	1960	1960	1960	1960	0
360	20241120	130000	12849714	1960	1960	1960	1960	0
361	20241120	125900	12849714	1960	1960	1960	1960	0
362	20241120	125800	12849714	1960	1960	1960	1960	0
363	20241120	125700	12849714	1960	1960	1960	1960	0
364	20241120	125600	12849714	1960	1960	1960	1960	0
365	20241120	125500	12849714	1960	1960	1960	1960	0
366	20241120	125400	12849714	1960	1960	1960	1960	0
367	20241120	125300	12849714	1960	1960	1960	1960	2
368	20241120	125200	12845794	1961	1961	1961	1961	0
369	20241120	125100	12845794	1961	1961	1961	1961	0
370	20241120	125000	12845794	1961	1961	1961	1961	0
371	20241120	124900	12845794	1961	1961	1961	1961	0
372	20241120	124800	12845794	1961	1961	1961	1961	0
373	20241120	124700	12845794	1961	1961	1961	1961	0
374	20241120	124600	12845794	1961	1961	1961	1961	0
375	20241120	124500	12845794	1961	1961	1961	1961	0
376	20241120	124400	12845794	1961	1961	1961	1961	0
377	20241120	124300	12845794	1961	1961	1961	1961	0
378	20241120	124200	12845794	1961	1961	1961	1961	0
379	20241120	124100	12845794	1961	1961	1961	1961	0
380	20241120	124000	12845794	1961	1961	1961	1961	0
381	20241120	123900	12845794	1961	1961	1961	1961	0
382	20241120	123800	12845794	1961	1961	1961	1961	0
383	20241120	123700	12845794	1961	1961	1961	1961	0
384	20241120	123600	12845794	1961	1961	1961	1961	0
385	20241120	123500	12845794	1961	1961	1961	1961	0
386	20241120	123400	12845794	1961	1961	1961	1961	0
387	20241120	123300	12845794	1961	1961	1961	1961	0
388	20241120	123200	12845794	1961	1961	1961	1961	0
389	20241120	123100	12845794	1961	1961	1961	1961	0
390	20241120	123000	12845794	1961	1961	1961	1961	0
391	20241120	122900	12845794	1961	1961	1961	1961	0
392	20241120	122800	12845794	1961	1961	1961	1961	0
393	20241120	122700	12845794	1961	1961	1961	1961	0
394	20241120	122600	12845794	1961	1961	1961	1961	0
395	20241120	122500	12845794	1961	1961	1961	1961	0
396	20241120	122400	12845794	1961	1961	1961	1961	0
397	20241120	122300	12845794	1961	1961	1961	1961	0
398	20241120	122200	12845794	1961	1961	1961	1961	0
399	20241120	122100	12845794	1961	1961	1961	1961	0
400	20241120	122000	12845794	1961	1961	1961	1961	0
401	20241120	121900	12845794	1961	1961	1961	1961	0
402	20241120	121800	12845794	1961	1961	1961	1961	0
403	20241120	121700	12845794	1961	1961	1961	1961	0
404	20241120	121600	12845794	1961	1961	1961	1961	0
405	20241120	121500	12845794	1961	1961	1961	1961	0
406	20241120	121400	12845794	1961	1961	1961	1961	0
407	20241120	121300	12845794	1961	1961	1961	1961	6
408	20241120	121200	12834028	1961	1961	1961	1961	0
409	20241120	121100	12834028	1961	1961	1961	1961	0
410	20241120	121000	12834028	1961	1961	1961	1961	0
411	20241120	120900	12834028	1961	1961	1961	1961	0
412	20241120	120800	12834028	1961	1953	1961	1948	3070
413	20241120	120700	6851855	1949	1949	1949	1949	0
414	20241120	120600	6851855	1949	1949	1949	1949	0
415	20241120	120500	6851855	1949	1950	1950	1949	700
416	20241120	120400	5487297	1949	1949	1949	1949	0
417	20241120	120300	5487297	1949	1949	1949	1949	0
418	20241120	120200	5487297	1949	1954	1954	1948	550
419	20241120	120100	4414270	1999	1999	1999	1999	0
420	20241120	120000	4414270	1999	1999	1999	1999	0
421	20241120	115900	4414270	1999	1999	1999	1999	0
422	20241120	115800	4414270	1999	1999	1999	1999	0
423	20241120	115700	4414270	1999	1999	1999	1999	0
424	20241120	115600	4414270	1999	1999	1999	1999	0
425	20241120	115500	4414270	1999	1999	1999	1999	0
426	20241120	115400	4414270	1999	1999	1999	1999	0
427	20241120	115300	4414270	1999	1999	1999	1999	0
428	20241120	115200	4414270	1999	1999	1999	1999	0
429	20241120	115100	4414270	1999	1999	1999	1999	0
430	20241120	115000	4414270	1999	1999	1999	1999	0
431	20241120	114900	4414270	1999	1999	1999	1999	0
432	20241120	114800	4414270	1999	1999	1999	1999	0
433	20241120	114700	4414270	1999	1999	1999	1999	0
434	20241120	114600	4414270	1999	1999	1999	1999	0
435	20241120	114500	4414270	1999	1999	1999	1999	0
436	20241120	114400	4414270	1999	1999	1999	1999	0
437	20241120	114300	4414270	1999	1999	1999	1999	0
438	20241120	114200	4414270	1999	1999	1999	1999	0
439	20241120	114100	4414270	1999	1999	1999	1999	0
440	20241120	114000	4414270	1999	1999	1999	1999	0
441	20241120	113900	4414270	1999	1999	1999	1999	0
442	20241120	113800	4414270	1999	1999	1999	1999	0
443	20241120	113700	4414270	1999	1999	1999	1999	0
444	20241120	113600	4414270	1999	1999	1999	1999	0
445	20241120	113500	4414270	1999	1999	1999	1999	0
446	20241120	113400	4414270	1999	1999	1999	1999	0
447	20241120	113300	4414270	1999	1999	1999	1999	0
448	20241120	113200	4414270	1999	1999	1999	1999	0
449	20241120	113100	4414270	1999	1999	1999	1999	0
450	20241120	113000	4414270	1999	1999	1999	1999	0
451	20241120	112900	4414270	1999	1999	1999	1999	0
452	20241120	112800	4414270	1999	1999	1999	1999	0
453	20241120	112700	4414270	1999	1999	1999	1999	0
454	20241120	112600	4414270	1999	1999	1999	1999	0
455	20241120	112500	4414270	1999	1999	1999	1999	0
456	20241120	112400	4414270	1999	1999	1999	1999	0
457	20241120	112300	4414270	1999	1999	1999	1999	0
458	20241120	112200	4414270	1999	1999	1999	1999	0
459	20241120	112100	4414270	1999	1999	1999	1999	0
460	20241120	112000	4414270	1999	1999	1999	1999	0
461	20241120	111900	4414270	1999	1999	1999	1999	0
462	20241120	111800	4414270	1999	1999	1999	1999	0
463	20241120	111700	4414270	1999	1999	1999	1999	0
464	20241120	111600	4414270	1999	1999	1999	1999	0
465	20241120	111500	4414270	1999	1999	1999	1999	0
466	20241120	111400	4414270	1999	1999	1999	1999	0
467	20241120	111300	4414270	1999	1999	1999	1999	0
468	20241120	111200	4414270	1999	1999	1999	1999	0
469	20241120	111100	4414270	1999	1999	1999	1999	0
470	20241120	111000	4414270	1999	1999	1999	1999	0
471	20241120	110900	4414270	1999	1999	1999	1999	0
472	20241120	110800	4414270	1999	1999	1999	1999	0
473	20241120	110700	4414270	1999	1999	1999	1999	0
474	20241120	110600	4414270	1999	1999	1999	1999	0
475	20241120	110500	4414270	1999	1999	1999	1999	0
476	20241120	110400	4414270	1999	1999	1999	1999	0
477	20241120	110300	4414270	1999	1999	1999	1999	0
478	20241120	110200	4414270	1999	1999	1999	1999	0
479	20241120	110100	4414270	1999	1999	1999	1999	0
480	20241120	110000	4414270	1999	1999	1999	1999	0
481	20241120	105900	4414270	1999	1999	1999	1999	0
482	20241120	105800	4414270	1999	1999	1999	1999	1
483	20241120	105700	4412271	1954	1987	1987	1954	78
484	20241120	105600	4259591	1999	1999	1999	1999	0
485	20241120	105500	4259591	1999	1999	1999	1999	0
486	20241120	105400	4259591	1999	1999	1999	1999	0
487	20241120	105300	4259591	1999	1999	1999	1999	0
488	20241120	105200	4259591	1999	1999	1999	1999	0
489	20241120	105100	4259591	1999	1999	1999	1999	0
490	20241120	105000	4259591	1999	1999	1999	1999	0
491	20241120	104900	4259591	1999	2000	2000	1999	135
492	20241120	104800	3989619	2000	2010	2010	2000	408
493	20241120	104700	3171579	2000	2005	2005	2000	360
494	20241120	104600	2450679	2005	2005	2005	2005	0
495	20241120	104500	2450679	2005	2005	2005	2005	0
496	20241120	104400	2450679	2005	2005	2005	2005	0
497	20241120	104300	2450679	2005	2005	2005	2005	0
498	20241120	104200	2450679	2005	2005	2005	2005	0
499	20241120	104100	2450679	2005	2005	2005	2005	0
500	20241120	104000	2450679	2005	2005	2005	2005	0
501	20241120	103900	2450679	2005	2005	2005	2005	0
502	20241120	103800	2450679	2005	2005	2005	2005	0
503	20241120	103700	2450679	2005	2005	2005	2005	0
504	20241120	103600	2450679	2005	2005	2005	2005	0
505	20241120	103500	2450679	2005	2005	2005	2005	0
506	20241120	103400	2450679	2005	2005	2005	2005	0
507	20241120	103300	2450679	2005	2005	2005	2005	0
508	20241120	103200	2450679	2005	2005	2005	2005	18
509	20241120	103100	2414589	2005	2005	2005	2005	0
510	20241120	103000	2414589	2005	2005	2005	2005	0
511	20241120	102900	2414589	2005	2005	2005	2005	0
512	20241120	102800	2414589	2005	2000	2005	2000	308
513	20241120	102700	1798219	1999	1999	1999	1999	0
514	20241120	102600	1798219	1999	1999	1999	1999	0
515	20241120	102500	1798219	1999	1999	1999	1999	0
516	20241120	102400	1798219	1999	1999	1999	1999	0
517	20241120	102300	1798219	1999	1999	1999	1999	0
518	20241120	102200	1798219	1999	1999	1999	1999	0
519	20241120	102100	1798219	1999	1999	1999	1999	0
520	20241120	102000	1798219	1999	1999	1999	1999	0
521	20241120	101900	1798219	1999	1999	1999	1999	0
522	20241120	101800	1798219	1999	1999	1999	1999	0
523	20241120	101700	1798219	1999	1999	1999	1999	0
524	20241120	101600	1798219	1999	1999	1999	1999	0
525	20241120	101500	1798219	1999	2000	2000	1999	24
526	20241120	101400	1750223	1999	1999	1999	1999	0
527	20241120	101300	1750223	1999	1999	1999	1999	0
528	20241120	101200	1750223	1999	1999	1999	1999	0
529	20241120	101100	1750223	1999	1999	1999	1999	0
530	20241120	101000	1750223	1999	1999	1999	1999	0
531	20241120	100900	1750223	1999	1999	1999	1999	0
532	20241120	100800	1750223	1999	1999	1999	1999	0
533	20241120	100700	1750223	1999	1999	1999	1999	0
534	20241120	100600	1750223	1999	1999	1999	1999	0
535	20241120	100500	1750223	1999	1999	1999	1999	0
536	20241120	100400	1750223	1999	1999	1999	1999	1
537	20241120	100300	1748224	1987	1987	1987	1987	0
538	20241120	100200	1748224	1987	1987	1987	1987	0
539	20241120	100100	1748224	1987	1987	1987	1987	0
540	20241120	100000	1748224	1987	1987	1987	1987	0
541	20241120	095900	1748224	1987	1987	1987	1987	0
542	20241120	095800	1748224	1987	1987	1987	1987	0
543	20241120	095700	1748224	1987	1987	1987	1987	0
544	20241120	095600	1748224	1987	1987	1987	1987	0
545	20241120	095500	1748224	1987	1987	1987	1987	0
546	20241120	095400	1748224	1987	1987	1987	1987	0
547	20241120	095300	1748224	1987	1987	1987	1987	0
548	20241120	095200	1748224	1987	1987	1987	1987	0
549	20241120	095100	1748224	1987	1987	1987	1987	0
550	20241120	095000	1748224	1987	1987	1987	1987	0
551	20241120	094900	1748224	1987	1987	1987	1987	0
552	20241120	094800	1748224	1987	1987	1987	1987	0
553	20241120	094700	1748224	1987	1987	1987	1987	0
554	20241120	094600	1748224	1987	1987	1987	1987	0
555	20241120	094500	1748224	1987	1987	1987	1987	0
556	20241120	094400	1748224	1987	1987	1987	1987	0
557	20241120	094300	1748224	1987	1979	1987	1979	310
558	20241120	094200	1132750	1987	1987	1987	1987	0
559	20241120	094100	1132750	1987	1987	1987	1987	0
560	20241120	094000	1132750	1987	1987	1987	1987	0
561	20241120	093900	1132750	1987	1987	1987	1987	0
562	20241120	093800	1132750	1987	1987	1987	1987	0
563	20241120	093700	1132750	1987	1987	1987	1987	0
564	20241120	093600	1132750	1987	1987	1987	1987	0
565	20241120	093500	1132750	1987	1987	1987	1987	0
566	20241120	093400	1132750	1987	1987	1987	1987	0
567	20241120	093300	1132750	1987	1987	1987	1987	0
568	20241120	093200	1132750	1987	1987	1987	1987	0
569	20241120	093100	1132750	1987	1987	1987	1987	0
570	20241120	093000	1132750	1987	1987	1987	1987	0
571	20241120	092900	1132750	1987	1987	1987	1987	0
572	20241120	092800	1132750	1987	1987	1987	1987	0
573	20241120	092700	1132750	1987	1987	1987	1987	0
574	20241120	092600	1132750	1987	1987	1987	1987	0
575	20241120	092500	1132750	1987	1987	1987	1987	0
576	20241120	092400	1132750	1987	1987	1987	1987	0
577	20241120	092300	1132750	1987	1987	1987	1987	0
578	20241120	092200	1132750	1987	1987	1987	1987	0
579	20241120	092100	1132750	1987	1987	1987	1987	0
580	20241120	092000	1132750	1987	1987	1987	1987	0
581	20241120	091900	1132750	1987	1987	1987	1987	0
582	20241120	091800	1132750	1987	1987	1987	1987	2
583	20241120	091700	1128776	1987	1987	1987	1987	0
584	20241120	091600	1128776	1987	1987	1987	1987	0
585	20241120	091500	1128776	1987	1987	1987	1987	0
586	20241120	091400	1128776	1987	1987	1987	1987	0
587	20241120	091300	1128776	1987	1987	1987	1987	0
588	20241120	091200	1128776	1987	1987	1987	1987	0
589	20241120	091100	1128776	1987	1987	1987	1987	0
590	20241120	091000	1128776	1987	1987	1987	1987	0
591	20241120	090900	1128776	1987	1987	1987	1987	0
592	20241120	090800	1128776	1987	1987	1987	1987	0
593	20241120	090700	1128776	1987	1987	1987	1987	0
594	20241120	090600	1128776	1987	1987	1987	1987	0
595	20241120	090500	1128776	1987	1987	1987	1987	1
596	20241120	090400	1126789	1943	1943	1943	1943	0
597	20241120	090300	1126789	1943	1943	1943	1943	0
598	20241120	090200	1126789	1943	1943	1943	1943	0
599	20241120	090100	1126789	1943	1943	1943	1943	0
600	20241120	090000	1126789	1943	1994	1994	1943	567