KissMeData/071850/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	195200	35584669	1950	1950	1950	1950	433
3	20241129	195100	35584669	1950	1950	1950	1950	0
4	20241129	195000	35584669	1950	1950	1950	1950	0
5	20241129	194900	35584669	1950	1950	1950	1950	0
6	20241129	194800	35584669	1950	1950	1950	1950	0
7	20241129	194700	35584669	1950	1950	1950	1950	0
8	20241129	194600	35584669	1950	1950	1950	1950	0
9	20241129	194500	35584669	1950	1950	1950	1950	0
10	20241129	194400	35584669	1950	1950	1950	1950	0
11	20241129	194300	35584669	1950	1950	1950	1950	0
12	20241129	194200	35584669	1950	1950	1950	1950	0
13	20241129	194100	35584669	1950	1950	1950	1950	0
14	20241129	194000	35584669	1950	1950	1950	1950	0
15	20241129	193900	35584669	1950	1950	1950	1950	0
16	20241129	193800	35584669	1950	1950	1950	1950	0
17	20241129	193700	35584669	1950	1950	1950	1950	0
18	20241129	193600	35584669	1950	1950	1950	1950	0
19	20241129	193500	35584669	1950	1950	1950	1950	0
20	20241129	193400	35584669	1950	1950	1950	1950	0
21	20241129	193300	35584669	1950	1950	1950	1950	0
22	20241129	193200	35584669	1950	1950	1950	1950	0
23	20241129	193100	35584669	1950	1950	1950	1950	0
24	20241129	193000	35584669	1950	1950	1950	1950	0
25	20241129	192900	35584669	1950	1950	1950	1950	0
26	20241129	192800	35584669	1950	1950	1950	1950	0
27	20241129	192700	35584669	1950	1950	1950	1950	0
28	20241129	192600	35584669	1950	1950	1950	1950	0
29	20241129	192500	35584669	1950	1950	1950	1950	0
30	20241129	192400	35584669	1950	1950	1950	1950	0
31	20241129	192300	35584669	1950	1950	1950	1950	0
32	20241129	192200	35584669	1950	1950	1950	1950	433
33	20241129	192100	35584669	1950	1950	1950	1950	0
34	20241129	192000	35584669	1950	1950	1950	1950	0
35	20241129	191900	35584669	1950	1950	1950	1950	0
36	20241129	191800	35584669	1950	1950	1950	1950	0
37	20241129	191700	35584669	1950	1950	1950	1950	0
38	20241129	191600	35584669	1950	1950	1950	1950	0
39	20241129	191500	35584669	1950	1950	1950	1950	0
40	20241129	191400	35584669	1950	1950	1950	1950	0
41	20241129	191300	35584669	1950	1950	1950	1950	0
42	20241129	191200	35584669	1950	1950	1950	1950	0
43	20241129	191100	35584669	1950	1950	1950	1950	0
44	20241129	191000	35584669	1950	1950	1950	1950	0
45	20241129	190900	35584669	1950	1950	1950	1950	0
46	20241129	190800	35584669	1950	1950	1950	1950	0
47	20241129	190700	35584669	1950	1950	1950	1950	0
48	20241129	190600	35584669	1950	1950	1950	1950	0
49	20241129	190500	35584669	1950	1950	1950	1950	0
50	20241129	190400	35584669	1950	1950	1950	1950	0
51	20241129	190300	35584669	1950	1950	1950	1950	0
52	20241129	190200	35584669	1950	1950	1950	1950	0
53	20241129	190100	35584669	1950	1950	1950	1950	0
54	20241129	190000	35584669	1950	1950	1950	1950	0
55	20241129	185900	35584669	1950	1950	1950	1950	0
56	20241129	185800	35584669	1950	1950	1950	1950	0
57	20241129	185700	35584669	1950	1950	1950	1950	0
58	20241129	185600	35584669	1950	1950	1950	1950	0
59	20241129	185500	35584669	1950	1950	1950	1950	0
60	20241129	185400	35584669	1950	1950	1950	1950	0
61	20241129	185300	35584669	1950	1950	1950	1950	0
62	20241129	185200	35584669	1950	1950	1950	1950	433
63	20241129	185100	35584669	1950	1950	1950	1950	0
64	20241129	185000	35584669	1950	1950	1950	1950	0
65	20241129	184900	35584669	1950	1950	1950	1950	0
66	20241129	184800	35584669	1950	1950	1950	1950	0
67	20241129	184700	35584669	1950	1950	1950	1950	0
68	20241129	184600	35584669	1950	1950	1950	1950	0
69	20241129	184500	35584669	1950	1950	1950	1950	0
70	20241129	184400	35584669	1950	1950	1950	1950	0
71	20241129	184300	35584669	1950	1950	1950	1950	0
72	20241129	184200	35584669	1950	1950	1950	1950	0
73	20241129	184100	35584669	1950	1950	1950	1950	0
74	20241129	184000	35584669	1950	1950	1950	1950	0
75	20241129	183900	35584669	1950	1950	1950	1950	0
76	20241129	183800	35584669	1950	1950	1950	1950	0
77	20241129	183700	35584669	1950	1950	1950	1950	0
78	20241129	183600	35584669	1950	1950	1950	1950	0
79	20241129	183500	35584669	1950	1950	1950	1950	0
80	20241129	183400	35584669	1950	1950	1950	1950	0
81	20241129	183300	35584669	1950	1950	1950	1950	0
82	20241129	183200	35584669	1950	1950	1950	1950	0
83	20241129	183100	35584669	1950	1950	1950	1950	0
84	20241129	183000	35584669	1950	1950	1950	1950	0
85	20241129	182900	35584669	1950	1950	1950	1950	0
86	20241129	182800	35584669	1950	1950	1950	1950	0
87	20241129	182700	35584669	1950	1950	1950	1950	0
88	20241129	182600	35584669	1950	1950	1950	1950	0
89	20241129	182500	35584669	1950	1950	1950	1950	0
90	20241129	182400	35584669	1950	1950	1950	1950	0
91	20241129	182300	35584669	1950	1950	1950	1950	0
92	20241129	182200	35584669	1950	1950	1950	1950	433
93	20241129	182100	35584669	1950	1950	1950	1950	0
94	20241129	182000	35584669	1950	1950	1950	1950	0
95	20241129	181900	35584669	1950	1950	1950	1950	0
96	20241129	181800	35584669	1950	1950	1950	1950	0
97	20241129	181700	35584669	1950	1950	1950	1950	0
98	20241129	181600	35584669	1950	1950	1950	1950	0
99	20241129	181500	35584669	1950	1950	1950	1950	0
100	20241129	181400	35584669	1950	1950	1950	1950	0
101	20241129	181300	35584669	1950	1950	1950	1950	0
102	20241129	181200	35584669	1950	1950	1950	1950	0
103	20241129	181100	35584669	1950	1950	1950	1950	0
104	20241129	181000	35584669	1950	1950	1950	1950	0
105	20241129	180900	35584669	1950	1950	1950	1950	0
106	20241129	180800	35584669	1950	1950	1950	1950	0
107	20241129	180700	35584669	1950	1950	1950	1950	0
108	20241129	180600	35584669	1950	1950	1950	1950	0
109	20241129	180500	35584669	1950	1950	1950	1950	0
110	20241129	180400	35584669	1950	1950	1950	1950	0
111	20241129	180300	35584669	1950	1950	1950	1950	0
112	20241129	180200	35584669	1950	1950	1950	1950	0
113	20241129	180100	35584669	1950	1950	1950	1950	0
114	20241129	180000	35584669	1950	1950	1950	1950	0
115	20241129	175900	35584669	1950	1950	1950	1950	0
116	20241129	175800	35584669	1950	1950	1950	1950	0
117	20241129	175700	35584669	1950	1950	1950	1950	0
118	20241129	175600	35584669	1950	1950	1950	1950	0
119	20241129	175500	35584669	1950	1950	1950	1950	0
120	20241129	175400	35584669	1950	1950	1950	1950	0
121	20241129	175300	35584669	1950	1950	1950	1950	0
122	20241129	175200	35584669	1950	1950	1950	1950	433
123	20241129	175100	35584669	1950	1950	1950	1950	0
124	20241129	175000	35584669	1950	1950	1950	1950	0
125	20241129	174900	35584669	1950	1950	1950	1950	0
126	20241129	174800	35584669	1950	1950	1950	1950	0
127	20241129	174700	35584669	1950	1950	1950	1950	0
128	20241129	174600	35584669	1950	1950	1950	1950	0
129	20241129	174500	35584669	1950	1950	1950	1950	0
130	20241129	174400	35584669	1950	1950	1950	1950	0
131	20241129	174300	35584669	1950	1950	1950	1950	0
132	20241129	174200	35584669	1950	1950	1950	1950	0
133	20241129	174100	35584669	1950	1950	1950	1950	0
134	20241129	174000	35584669	1950	1950	1950	1950	0
135	20241129	173900	35584669	1950	1950	1950	1950	0
136	20241129	173800	35584669	1950	1950	1950	1950	0
137	20241129	173700	35584669	1950	1950	1950	1950	0
138	20241129	173600	35584669	1950	1950	1950	1950	0
139	20241129	173500	35584669	1950	1950	1950	1950	0
140	20241129	173400	35584669	1950	1950	1950	1950	0
141	20241129	173300	35584669	1950	1950	1950	1950	0
142	20241129	173200	35584669	1950	1950	1950	1950	0
143	20241129	173100	35584669	1950	1950	1950	1950	0
144	20241129	173000	35584669	1950	1950	1950	1950	0
145	20241129	172900	35584669	1950	1950	1950	1950	0
146	20241129	172800	35584669	1950	1950	1950	1950	0
147	20241129	172700	35584669	1950	1950	1950	1950	0
148	20241129	172600	35584669	1950	1950	1950	1950	0
149	20241129	172500	35584669	1950	1950	1950	1950	0
150	20241129	172400	35584669	1950	1950	1950	1950	0
151	20241129	172300	35584669	1950	1950	1950	1950	0
152	20241129	172200	35584669	1950	1950	1950	1950	433
153	20241129	172100	35584669	1950	1950	1950	1950	0
154	20241129	172000	35584669	1950	1950	1950	1950	0
155	20241129	171900	35584669	1950	1950	1950	1950	0
156	20241129	171800	35584669	1950	1950	1950	1950	0
157	20241129	171700	35584669	1950	1950	1950	1950	0
158	20241129	171600	35584669	1950	1950	1950	1950	0
159	20241129	171500	35584669	1950	1950	1950	1950	0
160	20241129	171400	35584669	1950	1950	1950	1950	0
161	20241129	171300	35584669	1950	1950	1950	1950	0
162	20241129	171200	35584669	1950	1950	1950	1950	0
163	20241129	171100	35584669	1950	1950	1950	1950	0
164	20241129	171000	35584669	1950	1950	1950	1950	0
165	20241129	170900	35584669	1950	1950	1950	1950	0
166	20241129	170800	35584669	1950	1950	1950	1950	0
167	20241129	170700	35584669	1950	1950	1950	1950	0
168	20241129	170600	35584669	1950	1950	1950	1950	0
169	20241129	170500	35584669	1950	1950	1950	1950	0
170	20241129	170400	35584669	1950	1950	1950	1950	0
171	20241129	170300	35584669	1950	1950	1950	1950	0
172	20241129	170200	35584669	1950	1950	1950	1950	0
173	20241129	170100	35584669	1950	1950	1950	1950	0
174	20241129	170000	35584669	1950	1950	1950	1950	0
175	20241129	165900	35584669	1950	1950	1950	1950	0
176	20241129	165800	35584669	1950	1950	1950	1950	0
177	20241129	165700	35584669	1950	1950	1950	1950	0
178	20241129	165600	35584669	1950	1950	1950	1950	0
179	20241129	165500	35584669	1950	1950	1950	1950	0
180	20241129	165400	35584669	1950	1950	1950	1950	0
181	20241129	165300	35584669	1950	1950	1950	1950	0
182	20241129	165200	35584669	1950	1950	1950	1950	433
183	20241129	165100	35584669	1950	1950	1950	1950	0
184	20241129	165000	35584669	1950	1950	1950	1950	0
185	20241129	164900	35584669	1950	1950	1950	1950	0
186	20241129	164800	35584669	1950	1950	1950	1950	0
187	20241129	164700	35584669	1950	1950	1950	1950	0
188	20241129	164600	35584669	1950	1950	1950	1950	0
189	20241129	164500	35584669	1950	1950	1950	1950	0
190	20241129	164400	35584669	1950	1950	1950	1950	0
191	20241129	164300	35584669	1950	1950	1950	1950	0
192	20241129	164200	35584669	1950	1950	1950	1950	0
193	20241129	164100	35584669	1950	1950	1950	1950	0
194	20241129	164000	35584669	1950	1950	1950	1950	0
195	20241129	163900	35584669	1950	1950	1950	1950	0
196	20241129	163800	35584669	1950	1950	1950	1950	0
197	20241129	163700	35584669	1950	1950	1950	1950	0
198	20241129	163600	35584669	1950	1950	1950	1950	0
199	20241129	163500	35584669	1950	1950	1950	1950	0
200	20241129	163400	35584669	1950	1950	1950	1950	0
201	20241129	163300	35584669	1950	1950	1950	1950	0
202	20241129	163200	35584669	1950	1950	1950	1950	0
203	20241129	163100	35584669	1950	1950	1950	1950	0
204	20241129	163000	35584669	1950	1950	1950	1950	0
205	20241129	162900	35584669	1950	1950	1950	1950	0
206	20241129	162800	35584669	1950	1950	1950	1950	0
207	20241129	162700	35584669	1950	1950	1950	1950	0
208	20241129	162600	35584669	1950	1950	1950	1950	0
209	20241129	162500	35584669	1950	1950	1950	1950	0
210	20241129	162400	35584669	1950	1950	1950	1950	0
211	20241129	162300	35584669	1950	1950	1950	1950	0
212	20241129	162200	35584669	1950	1950	1950	1950	433
213	20241129	162100	35584669	1950	1950	1950	1950	0
214	20241129	162000	35584669	1950	1950	1950	1950	0
215	20241129	161900	35584669	1950	1950	1950	1950	0
216	20241129	161800	35584669	1950	1950	1950	1950	0
217	20241129	161700	35584669	1950	1950	1950	1950	0
218	20241129	161600	35584669	1950	1950	1950	1950	0
219	20241129	161500	35584669	1950	1950	1950	1950	0
220	20241129	161400	35584669	1950	1950	1950	1950	0
221	20241129	161300	35584669	1950	1950	1950	1950	0
222	20241129	161200	35584669	1950	1950	1950	1950	0
223	20241129	161100	35584669	1950	1950	1950	1950	0
224	20241129	161000	35584669	1950	1950	1950	1950	0
225	20241129	160900	35584669	1950	1950	1950	1950	0
226	20241129	160800	35584669	1950	1950	1950	1950	0
227	20241129	160700	35584669	1950	1950	1950	1950	0
228	20241129	160600	35584669	1950	1950	1950	1950	0
229	20241129	160500	35584669	1950	1950	1950	1950	0
230	20241129	160400	35584669	1950	1950	1950	1950	0
231	20241129	160300	35584669	1950	1950	1950	1950	0
232	20241129	160200	35584669	1950	1950	1950	1950	0
233	20241129	160100	35584669	1950	1950	1950	1950	0
234	20241129	160000	35584669	1950	1950	1950	1950	0
235	20241129	155900	35584669	1950	1950	1950	1950	0
236	20241129	155800	35584669	1950	1950	1950	1950	0
237	20241129	155700	35584669	1950	1950	1950	1950	0
238	20241129	155600	35584669	1950	1950	1950	1950	0
239	20241129	155500	35584669	1950	1950	1950	1950	0
240	20241129	155400	35584669	1950	1950	1950	1950	0
241	20241129	155300	35584669	1950	1950	1950	1950	0
242	20241129	155200	35584669	1950	1950	1950	1950	433
243	20241129	155100	35584669	1950	1950	1950	1950	0
244	20241129	155000	35584669	1950	1950	1950	1950	0
245	20241129	154900	35584669	1950	1950	1950	1950	0
246	20241129	154800	35584669	1950	1950	1950	1950	0
247	20241129	154700	35584669	1950	1950	1950	1950	0
248	20241129	154600	35584669	1950	1950	1950	1950	0
249	20241129	154500	35584669	1950	1950	1950	1950	0
250	20241129	154400	35584669	1950	1950	1950	1950	0
251	20241129	154300	35584669	1950	1950	1950	1950	0
252	20241129	154200	35584669	1950	1950	1950	1950	0
253	20241129	154100	35584669	1950	1950	1950	1950	0
254	20241129	154000	35584669	1950	1950	1950	1950	0
255	20241129	153900	35584669	1950	1950	1950	1950	0
256	20241129	153800	35584669	1950	1950	1950	1950	0
257	20241129	153700	35584669	1950	1950	1950	1950	0
258	20241129	153600	35584669	1950	1950	1950	1950	0
259	20241129	153500	35584669	1950	1950	1950	1950	0
260	20241129	153400	35584669	1950	1950	1950	1950	0
261	20241129	153300	35584669	1950	1950	1950	1950	0
262	20241129	153200	35584669	1950	1950	1950	1950	0
263	20241129	153100	35584669	1950	1950	1950	1950	0
264	20241129	153000	35584669	1950	1950	1950	1950	433
265	20241129	152900	34740319	1950	1950	1950	1950	0
266	20241129	152800	34740319	1950	1950	1950	1950	0
267	20241129	152700	34740319	1950	1950	1950	1950	0
268	20241129	152600	34740319	1950	1950	1950	1950	0
269	20241129	152500	34740319	1950	1950	1950	1950	0
270	20241129	152400	34740319	1950	1950	1950	1950	0
271	20241129	152300	34740319	1950	1950	1950	1950	0
272	20241129	152200	34740319	1950	1950	1950	1950	0
273	20241129	152100	34740319	1950	1950	1950	1950	0
274	20241129	152000	34740319	1950	1950	1950	1950	0
275	20241129	151900	34740319	1950	1950	1950	1950	0
276	20241129	151800	34740319	1950	1950	1950	1950	0
277	20241129	151700	34740319	1950	1950	1950	1950	640
278	20241129	151600	33492319	1954	1954	1954	1954	0
279	20241129	151500	33492319	1954	1954	1954	1954	0
280	20241129	151400	33492319	1954	1954	1954	1954	0
281	20241129	151300	33492319	1954	1954	1954	1954	0
282	20241129	151200	33492319	1954	1954	1954	1954	0
283	20241129	151100	33492319	1954	1954	1954	1954	1
284	20241129	151000	33490365	1951	1951	1951	1951	0
285	20241129	150900	33490365	1951	1951	1951	1951	0
286	20241129	150800	33490365	1951	1951	1951	1951	0
287	20241129	150700	33490365	1951	1951	1951	1951	0
288	20241129	150600	33490365	1951	1951	1951	1951	0
289	20241129	150500	33490365	1951	1951	1951	1951	0
290	20241129	150400	33490365	1951	1951	1951	1951	0
291	20241129	150300	33490365	1951	1951	1951	1951	0
292	20241129	150200	33490365	1951	1951	1951	1951	0
293	20241129	150100	33490365	1951	1951	1951	1951	0
294	20241129	150000	33490365	1951	1951	1951	1951	0
295	20241129	145900	33490365	1951	1951	1951	1951	0
296	20241129	145800	33490365	1951	1951	1951	1951	0
297	20241129	145700	33490365	1951	1951	1951	1951	0
298	20241129	145600	33490365	1951	1951	1951	1951	0
299	20241129	145500	33490365	1951	1951	1951	1951	0
300	20241129	145400	33490365	1951	1951	1951	1951	0
301	20241129	145300	33490365	1951	1951	1951	1951	0
302	20241129	145200	33490365	1951	1951	1951	1951	0
303	20241129	145100	33490365	1951	1951	1951	1951	0
304	20241129	145000	33490365	1951	1951	1951	1951	0
305	20241129	144900	33490365	1951	1951	1951	1951	10
306	20241129	144800	33470855	1952	1952	1952	1952	0
307	20241129	144700	33470855	1952	1952	1952	1952	0
308	20241129	144600	33470855	1952	1952	1952	1952	100
309	20241129	144500	33275655	1954	1953	1954	1952	112
310	20241129	144400	33056922	1954	1956	1956	1954	600
311	20241129	144300	31884324	1956	1956	1956	1956	0
312	20241129	144200	31884324	1956	1956	1956	1956	200
313	20241129	144100	31493124	1961	1959	1961	1957	516
314	20241129	144000	30482538	1959	1959	1959	1959	15
315	20241129	143900	30453153	1962	1962	1962	1962	0
316	20241129	143800	30453153	1962	1962	1962	1962	0
317	20241129	143700	30453153	1962	1962	1962	1962	0
318	20241129	143600	30453153	1962	1962	1962	1962	1
319	20241129	143500	30451191	1960	1961	1961	1960	43
320	20241129	143400	30366888	1962	1962	1962	1962	0
321	20241129	143300	30366888	1962	1962	1962	1962	0
322	20241129	143200	30366888	1962	1962	1962	1962	0
323	20241129	143100	30366888	1962	1962	1962	1962	0
324	20241129	143000	30366888	1962	1962	1962	1962	0
325	20241129	142900	30366888	1962	1962	1963	1962	538
326	20241129	142800	29311324	1959	1959	1959	1959	0
327	20241129	142700	29311324	1959	1959	1959	1959	0
328	20241129	142600	29311324	1959	1959	1959	1959	0
329	20241129	142500	29311324	1959	1959	1959	1959	0
330	20241129	142400	29311324	1959	1959	1959	1959	0
331	20241129	142300	29311324	1959	1959	1959	1959	0
332	20241129	142200	29311324	1959	1959	1959	1959	0
333	20241129	142100	29311324	1959	1959	1959	1959	0
334	20241129	142000	29311324	1959	1959	1959	1959	0
335	20241129	141900	29311324	1959	1959	1959	1959	0
336	20241129	141800	29311324	1959	1961	1961	1959	600
337	20241129	141700	28135596	1959	1959	1959	1959	0
338	20241129	141600	28135596	1959	1959	1959	1959	0
339	20241129	141500	28135596	1959	1959	1959	1959	0
340	20241129	141400	28135596	1959	1959	1959	1959	0
341	20241129	141300	28135596	1959	1964	1964	1959	810
342	20241129	141200	26547215	1967	1967	1967	1967	0
343	20241129	141100	26547215	1967	1967	1967	1967	0
344	20241129	141000	26547215	1967	1971	1971	1967	601
345	20241129	140900	25363702	1971	1971	1971	1971	0
346	20241129	140800	25363702	1971	1971	1971	1971	0
347	20241129	140700	25363702	1971	1971	1971	1971	0
348	20241129	140600	25363702	1971	1971	1971	1971	0
349	20241129	140500	25363702	1971	1971	1971	1971	0
350	20241129	140400	25363702	1971	1971	1971	1971	0
351	20241129	140300	25363702	1971	1971	1971	1971	0
352	20241129	140200	25363702	1971	1971	1971	1971	18
353	20241129	140100	25328224	1971	1971	1971	1971	0
354	20241129	140000	25328224	1971	1971	1971	1971	0
355	20241129	135900	25328224	1971	1971	1971	1971	0
356	20241129	135800	25328224	1971	1971	1971	1971	0
357	20241129	135700	25328224	1971	1971	1971	1971	0
358	20241129	135600	25328224	1971	1971	1971	1971	0
359	20241129	135500	25328224	1971	1971	1971	1971	0
360	20241129	135400	25328224	1971	1971	1971	1971	0
361	20241129	135300	25328224	1971	1971	1971	1971	0
362	20241129	135200	25328224	1971	1971	1971	1971	30
363	20241129	135100	25269094	1972	1972	1972	1972	0
364	20241129	135000	25269094	1972	1972	1972	1972	0
365	20241129	134900	25269094	1972	1972	1972	1972	0
366	20241129	134800	25269094	1972	1972	1972	1972	10
367	20241129	134700	25249374	1968	1967	1968	1967	11
368	20241129	134600	25227727	1964	1964	1964	1964	0
369	20241129	134500	25227727	1964	1962	1984	1962	146
370	20241129	134400	24939649	1962	1962	1962	1962	10
371	20241129	134300	24920029	1959	1959	1959	1959	0
372	20241129	134200	24920029	1959	1959	1959	1959	0
373	20241129	134100	24920029	1959	1959	1959	1959	0
374	20241129	134000	24920029	1959	1959	1959	1959	0
375	20241129	133900	24920029	1959	1959	1959	1959	0
376	20241129	133800	24920029	1959	1959	1959	1959	0
377	20241129	133700	24920029	1959	1959	1959	1959	0
378	20241129	133600	24920029	1959	1959	1959	1959	0
379	20241129	133500	24920029	1959	1959	1959	1959	0
380	20241129	133400	24920029	1959	1959	1959	1959	0
381	20241129	133300	24920029	1959	1959	1959	1959	0
382	20241129	133200	24920029	1959	1959	1959	1959	0
383	20241129	133100	24920029	1959	1959	1959	1959	0
384	20241129	133000	24920029	1959	1959	1959	1959	0
385	20241129	132900	24920029	1959	1959	1959	1959	0
386	20241129	132800	24920029	1959	1959	1959	1959	0
387	20241129	132700	24920029	1959	1959	1959	1959	0
388	20241129	132600	24920029	1959	1959	1959	1959	0
389	20241129	132500	24920029	1959	1959	1959	1959	0
390	20241129	132400	24920029	1959	1959	1959	1959	0
391	20241129	132300	24920029	1959	1959	1959	1959	0
392	20241129	132200	24920029	1959	1959	1959	1959	0
393	20241129	132100	24920029	1959	1959	1959	1959	0
394	20241129	132000	24920029	1959	1959	1959	1959	0
395	20241129	131900	24920029	1959	1959	1959	1959	0
396	20241129	131800	24920029	1959	1959	1959	1959	0
397	20241129	131700	24920029	1959	1959	1959	1959	0
398	20241129	131600	24920029	1959	1959	1959	1959	0
399	20241129	131500	24920029	1959	1959	1959	1959	0
400	20241129	131400	24920029	1959	1959	1959	1959	11
401	20241129	131300	24898480	1959	1959	1959	1959	0
402	20241129	131200	24898480	1959	1959	1959	1959	0
403	20241129	131100	24898480	1959	1959	1959	1959	0
404	20241129	131000	24898480	1959	1959	1959	1959	0
405	20241129	130900	24898480	1959	1959	1959	1959	0
406	20241129	130800	24898480	1959	1959	1959	1959	5
407	20241129	130700	24888685	1956	1956	1956	1956	0
408	20241129	130600	24888685	1956	1956	1956	1956	0
409	20241129	130500	24888685	1956	1956	1956	1956	0
410	20241129	130400	24888685	1956	1957	1957	1956	17
411	20241129	130300	24855425	1956	1956	1956	1956	0
412	20241129	130200	24855425	1956	1956	1956	1956	0
413	20241129	130100	24855425	1956	1956	1956	1956	0
414	20241129	130000	24855425	1956	1956	1956	1956	0
415	20241129	125900	24855425	1956	1956	1956	1956	0
416	20241129	125800	24855425	1956	1956	1956	1956	0
417	20241129	125700	24855425	1956	1956	1956	1956	0
418	20241129	125600	24855425	1956	1956	1956	1956	0
419	20241129	125500	24855425	1956	1956	1956	1956	0
420	20241129	125400	24855425	1956	1956	1956	1956	0
421	20241129	125300	24855425	1956	1956	1956	1956	0
422	20241129	125200	24855425	1956	1956	1956	1956	0
423	20241129	125100	24855425	1956	1956	1956	1956	0
424	20241129	125000	24855425	1956	1956	1956	1956	0
425	20241129	124900	24855425	1956	1956	1956	1956	0
426	20241129	124800	24855425	1956	1956	1956	1956	0
427	20241129	124700	24855425	1956	1956	1956	1956	0
428	20241129	124600	24855425	1956	1956	1956	1956	0
429	20241129	124500	24855425	1956	1956	1956	1956	0
430	20241129	124400	24855425	1956	1956	1956	1956	0
431	20241129	124300	24855425	1956	1956	1956	1956	0
432	20241129	124200	24855425	1956	1956	1956	1956	0
433	20241129	124100	24855425	1956	1956	1956	1956	0
434	20241129	124000	24855425	1956	1956	1956	1956	0
435	20241129	123900	24855425	1956	1956	1956	1956	0
436	20241129	123800	24855425	1956	1956	1956	1956	0
437	20241129	123700	24855425	1956	1956	1956	1956	0
438	20241129	123600	24855425	1956	1956	1956	1956	0
439	20241129	123500	24855425	1956	1956	1956	1956	0
440	20241129	123400	24855425	1956	1956	1956	1956	512
441	20241129	123300	23853953	1953	1953	1953	1953	0
442	20241129	123200	23853953	1953	1954	1954	1953	20
443	20241129	123100	23814883	1953	1953	1953	1953	0
444	20241129	123000	23814883	1953	1953	1953	1953	0
445	20241129	122900	23814883	1953	1953	1953	1953	0
446	20241129	122800	23814883	1953	1953	1953	1953	0
447	20241129	122700	23814883	1953	1953	1953	1953	0
448	20241129	122600	23814883	1953	1953	1953	1953	0
449	20241129	122500	23814883	1953	1953	1953	1953	0
450	20241129	122400	23814883	1953	1953	1953	1953	0
451	20241129	122300	23814883	1953	1953	1953	1953	0
452	20241129	122200	23814883	1953	1953	1953	1953	0
453	20241129	122100	23814883	1953	1953	1953	1953	4
454	20241129	122000	23807071	1953	1953	1953	1953	0
455	20241129	121900	23807071	1953	1953	1953	1953	38
456	20241129	121800	23732857	1950	1951	1951	1950	49
457	20241129	121700	23637304	1954	1954	1954	1954	0
458	20241129	121600	23637304	1954	1953	1954	1951	43
459	20241129	121500	23553332	1950	1950	1950	1950	3
460	20241129	121400	23547482	1951	1960	1960	1951	1011
461	20241129	121300	21569287	1960	1960	1960	1960	0
462	20241129	121200	21569287	1960	1960	1960	1960	0
463	20241129	121100	21569287	1960	1960	1960	1960	0
464	20241129	121000	21569287	1960	1960	1960	1960	0
465	20241129	120900	21569287	1960	1960	1960	1960	0
466	20241129	120800	21569287	1960	1960	1960	1960	0
467	20241129	120700	21569287	1960	1960	1960	1960	0
468	20241129	120600	21569287	1960	1960	1960	1960	0
469	20241129	120500	21569287	1960	1960	1960	1960	0
470	20241129	120400	21569287	1960	1960	1960	1960	0
471	20241129	120300	21569287	1960	1960	1960	1960	0
472	20241129	120200	21569287	1960	1960	1960	1960	0
473	20241129	120100	21569287	1960	1960	1960	1960	0
474	20241129	120000	21569287	1960	1960	1960	1960	0
475	20241129	115900	21569287	1960	1960	1960	1960	0
476	20241129	115800	21569287	1960	1960	1960	1960	0
477	20241129	115700	21569287	1960	1960	1960	1960	1
478	20241129	115600	21567327	1960	1960	1960	1960	0
479	20241129	115500	21567327	1960	1959	1960	1959	83
480	20241129	115400	21404649	1964	1964	1964	1964	0
481	20241129	115300	21404649	1964	1964	1964	1964	0
482	20241129	115200	21404649	1964	1964	1964	1964	0
483	20241129	115100	21404649	1964	1964	1964	1964	0
484	20241129	115000	21404649	1964	1964	1964	1964	0
485	20241129	114900	21404649	1964	1964	1964	1964	0
486	20241129	114800	21404649	1964	1964	1964	1964	0
487	20241129	114700	21404649	1964	1964	1964	1964	0
488	20241129	114600	21404649	1964	1964	1964	1964	0
489	20241129	114500	21404649	1964	1964	1964	1964	0
490	20241129	114400	21404649	1964	1964	1964	1964	0
491	20241129	114300	21404649	1964	1964	1964	1964	0
492	20241129	114200	21404649	1964	1964	1964	1964	0
493	20241129	114100	21404649	1964	1964	1964	1964	0
494	20241129	114000	21404649	1964	1964	1964	1964	0
495	20241129	113900	21404649	1964	1964	1964	1964	0
496	20241129	113800	21404649	1964	1966	1966	1964	276
497	20241129	113700	20862473	1966	1966	1966	1966	0
498	20241129	113600	20862473	1966	1966	1966	1966	0
499	20241129	113500	20862473	1966	1966	1966	1966	0
500	20241129	113400	20862473	1966	1966	1966	1966	0
501	20241129	113300	20862473	1966	1966	1966	1966	0
502	20241129	113200	20862473	1966	1966	1966	1966	0
503	20241129	113100	20862473	1966	1966	1966	1966	0
504	20241129	113000	20862473	1966	1966	1966	1966	0
505	20241129	112900	20862473	1966	1966	1966	1966	0
506	20241129	112800	20862473	1966	1966	1966	1966	0
507	20241129	112700	20862473	1966	1966	1966	1966	0
508	20241129	112600	20862473	1966	1966	1966	1966	0
509	20241129	112500	20862473	1966	1966	1966	1966	0
510	20241129	112400	20862473	1966	1966	1966	1966	0
511	20241129	112300	20862473	1966	1966	1966	1966	0
512	20241129	112200	20862473	1966	1966	1966	1966	0
513	20241129	112100	20862473	1966	1966	1966	1966	0
514	20241129	112000	20862473	1966	1966	1966	1966	0
515	20241129	111900	20862473	1966	1966	1966	1966	0
516	20241129	111800	20862473	1966	1966	1966	1966	0
517	20241129	111700	20862473	1966	1966	1966	1966	0
518	20241129	111600	20862473	1966	1966	1966	1966	0
519	20241129	111500	20862473	1966	1957	1966	1957	16
520	20241129	111400	20831102	1957	1957	1957	1957	0
521	20241129	111300	20831102	1957	1957	1957	1957	0
522	20241129	111200	20831102	1957	1957	1960	1957	232
523	20241129	111100	20376563	1958	1958	1958	1958	0
524	20241129	111000	20376563	1958	1958	1958	1958	0
525	20241129	110900	20376563	1958	1958	1958	1958	0
526	20241129	110800	20376563	1958	1958	1958	1958	0
527	20241129	110700	20376563	1958	1958	1958	1958	0
528	20241129	110600	20376563	1958	1958	1958	1958	0
529	20241129	110500	20376563	1958	1958	1958	1958	0
530	20241129	110400	20376563	1958	1954	1958	1954	48
531	20241129	110300	20282663	1954	1951	1954	1951	81
532	20241129	110200	20124484	1949	1951	1951	1949	67
533	20241129	110100	19993818	1953	1953	1953	1953	0
534	20241129	110000	19993818	1953	1953	1953	1953	0
535	20241129	105900	19993818	1953	1953	1953	1953	0
536	20241129	105800	19993818	1953	1953	1953	1953	5
537	20241129	105700	19984053	1953	1953	1953	1953	35
538	20241129	105600	19915698	1950	1950	1953	1950	587
539	20241129	105500	18769548	1950	1960	1960	1950	663
540	20241129	105400	17473956	1960	1960	1960	1960	353
541	20241129	105300	16782076	1960	1960	1960	1960	0
542	20241129	105200	16782076	1960	1960	1960	1960	0
543	20241129	105100	16782076	1960	1960	1960	1960	0
544	20241129	105000	16782076	1960	1961	1961	1960	12
545	20241129	104900	16758554	1963	1963	1963	1963	0
546	20241129	104800	16758554	1963	1963	1963	1963	0
547	20241129	104700	16758554	1963	1963	1963	1963	0
548	20241129	104600	16758554	1963	1963	1963	1963	1
549	20241129	104500	16756591	1964	1964	1964	1964	0
550	20241129	104400	16756591	1964	1964	1964	1964	0
551	20241129	104300	16756591	1964	1964	1965	1964	10
552	20241129	104200	16736943	1965	1965	1965	1965	0
553	20241129	104100	16736943	1965	1965	1965	1965	0
554	20241129	104000	16736943	1965	1967	1967	1965	635
555	20241129	103900	15489104	1967	1967	1967	1967	0
556	20241129	103800	15489104	1967	1967	1967	1967	0
557	20241129	103700	15489104	1967	1967	1967	1967	0
558	20241129	103600	15489104	1967	1967	1967	1967	0
559	20241129	103500	15489104	1967	1967	1967	1967	3
560	20241129	103400	15483203	1970	1970	1970	1970	8
561	20241129	103300	15467443	1970	1970	1970	1970	0
562	20241129	103200	15467443	1970	1970	1970	1970	0
563	20241129	103100	15467443	1970	1970	1970	1970	0
564	20241129	103000	15467443	1970	1970	1970	1970	20
565	20241129	102900	15428043	1970	1970	1970	1970	0
566	20241129	102800	15428043	1970	1970	1970	1970	0
567	20241129	102700	15428043	1970	1970	1970	1970	5
568	20241129	102600	15418193	1969	1969	1969	1969	0
569	20241129	102500	15418193	1969	1969	1969	1969	0
570	20241129	102400	15418193	1969	1970	1970	1969	60
571	20241129	102300	15300028	1969	1985	1985	1969	140
572	20241129	102200	15023415	1999	1970	1999	1964	50
573	20241129	102100	14925015	2000	1964	2000	1964	78
574	20241129	102000	14770079	1989	1958	1989	1958	122
575	20241129	101900	14527973	1958	1958	1958	1958	0
576	20241129	101800	14527973	1958	1958	1958	1955	538
577	20241129	101700	13474608	1955	1956	1956	1955	21
578	20241129	101600	13433543	1958	1960	1960	1958	200
579	20241129	101500	13041927	1962	1962	1962	1962	0
580	20241129	101400	13041927	1962	1962	1962	1962	0
581	20241129	101300	13041927	1962	1962	1962	1962	0
582	20241129	101200	13041927	1962	1964	1964	1962	500
583	20241129	101100	12060749	1963	1963	1963	1963	0
584	20241129	101000	12060749	1963	1963	1963	1963	0
585	20241129	100900	12060749	1963	1963	1963	1963	0
586	20241129	100800	12060749	1963	1960	1963	1960	47
587	20241129	100700	11968560	1960	1973	1973	1960	65
588	20241129	100600	11840580	1978	1978	1978	1978	0
589	20241129	100500	11840580	1978	1978	1978	1978	0
590	20241129	100400	11840580	1978	1978	1978	1978	0
591	20241129	100300	11840580	1978	1974	1984	1974	106
592	20241129	100200	11630601	1974	1975	1975	1972	7
593	20241129	100100	11616787	1975	1971	2000	1971	190
594	20241129	100000	11239477	1971	1971	2000	1971	293
595	20241129	095900	10656210	1971	1966	2000	1966	337
596	20241129	095800	9984159	1963	1961	1991	1961	70
597	20241129	095700	9846551	1961	1961	1961	1961	0
598	20241129	095600	9846551	1961	1961	1961	1961	0
599	20241129	095500	9846551	1961	1962	2000	1958	119
600	20241129	095400	9612002	1962	1962	1962	1962	0
601	20241129	095300	9612002	1962	1958	1962	1958	29
602	20241129	095200	9555186	1961	1955	1961	1955	30
603	20241129	095100	9496455	1954	1954	1954	1954	94
604	20241129	095000	9312779	1961	1964	1964	1961	19
605	20241129	094900	9275487	1951	1965	1965	1951	514
606	20241129	094800	8265725	1968	1968	1968	1968	0
607	20241129	094700	8265725	1968	1970	1970	1968	1149
608	20241129	094600	6002343	1970	1973	1973	1970	25
609	20241129	094500	5953089	1970	1976	1976	1970	73
610	20241129	094400	5808929	1970	1976	1976	1970	589
611	20241129	094300	4646318	1977	1977	1977	1977	0
612	20241129	094200	4646318	1977	1977	1977	1977	0
613	20241129	094100	4646318	1977	1977	1977	1977	0
614	20241129	094000	4646318	1977	1977	1977	1977	1
615	20241129	093900	4644341	1976	1977	1980	1975	202
616	20241129	093800	4245382	1980	1980	1980	1980	0
617	20241129	093700	4245382	1980	1980	1980	1980	0
618	20241129	093600	4245382	1980	1980	1980	1980	0
619	20241129	093500	4245382	1980	1980	1980	1980	0
620	20241129	093400	4245382	1980	1980	1980	1980	0
621	20241129	093300	4245382	1980	1980	1980	1980	0
622	20241129	093200	4245382	1980	1980	1980	1980	0
623	20241129	093100	4245382	1980	1980	1980	1980	0
624	20241129	093000	4245382	1980	1980	1980	1980	0
625	20241129	092900	4245382	1980	1980	1980	1980	0
626	20241129	092800	4245382	1980	1980	1980	1980	38
627	20241129	092700	4170142	1980	1980	1980	1980	71
628	20241129	092600	4029562	1990	1976	1990	1976	374
629	20241129	092500	3290524	1975	1975	1975	1975	1
630	20241129	092400	3288549	1975	1982	1982	1975	80
631	20241129	092300	3130031	1993	1980	1993	1978	551
632	20241129	092200	2040070	1993	1983	1993	1983	2
633	20241129	092100	2036094	1983	1980	1983	1980	3
634	20241129	092000	2030148	1974	1974	1974	1974	0
635	20241129	091900	2030148	1974	1994	1994	1974	111
636	20241129	091800	1810789	1978	1979	1979	1978	39
637	20241129	091700	1733612	2015	2015	2015	2015	0
638	20241129	091600	1733612	2015	2015	2015	2015	0
639	20241129	091500	1733612	2015	2080	2080	1998	859
640	20241129	091400	4185	2085	2085	2085	2085	0
641	20241129	091300	4185	2085	2085	2085	2085	0
642	20241129	091200	4185	2085	2085	2085	2085	0
643	20241129	091100	4185	2085	2085	2085	2085	1
644	20241129	091000	2100	2100	2100	2100	2100	0
645	20241129	090900	2100	2100	2100	2100	2100	0
646	20241129	090800	2100	2100	2100	2100	2100	0
647	20241129	090700	2100	2100	2100	2100	2100	0
648	20241129	090600	2100	2100	2100	2100	2100	0
649	20241129	090500	2100	2100	2100	2100	2100	0
650	20241129	090400	2100	2100	2100	2100	2100	0
651	20241129	090300	2100	2100	2100	2100	2100	0
652	20241129	090200	2100	2100	2100	2100	2100	0
653	20241129	090100	2100	2100	2100	2100	2100	0
654	20241129	090000	2100	2100	2100	2100	2100	1