KissMeData/026910/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	190900	22772877	1994	1994	1994	1994	500
3	20241120	190800	22772877	1994	1994	1994	1994	0
4	20241120	190700	22772877	1994	1994	1994	1994	0
5	20241120	190600	22772877	1994	1994	1994	1994	0
6	20241120	190500	22772877	1994	1994	1994	1994	0
7	20241120	190400	22772877	1994	1994	1994	1994	0
8	20241120	190300	22772877	1994	1994	1994	1994	0
9	20241120	190200	22772877	1994	1994	1994	1994	0
10	20241120	190100	22772877	1994	1994	1994	1994	0
11	20241120	190000	22772877	1994	1994	1994	1994	0
12	20241120	185900	22772877	1994	1994	1994	1994	0
13	20241120	185800	22772877	1994	1994	1994	1994	0
14	20241120	185700	22772877	1994	1994	1994	1994	0
15	20241120	185600	22772877	1994	1994	1994	1994	0
16	20241120	185500	22772877	1994	1994	1994	1994	0
17	20241120	185400	22772877	1994	1994	1994	1994	0
18	20241120	185300	22772877	1994	1994	1994	1994	0
19	20241120	185200	22772877	1994	1994	1994	1994	0
20	20241120	185100	22772877	1994	1994	1994	1994	0
21	20241120	185000	22772877	1994	1994	1994	1994	0
22	20241120	184900	22772877	1994	1994	1994	1994	0
23	20241120	184800	22772877	1994	1994	1994	1994	0
24	20241120	184700	22772877	1994	1994	1994	1994	0
25	20241120	184600	22772877	1994	1994	1994	1994	0
26	20241120	184500	22772877	1994	1994	1994	1994	0
27	20241120	184400	22772877	1994	1994	1994	1994	0
28	20241120	184300	22772877	1994	1994	1994	1994	0
29	20241120	184200	22772877	1994	1994	1994	1994	0
30	20241120	184100	22772877	1994	1994	1994	1994	0
31	20241120	184000	22772877	1994	1994	1994	1994	0
32	20241120	183900	22772877	1994	1994	1994	1994	500
33	20241120	183800	22772877	1994	1994	1994	1994	0
34	20241120	183700	22772877	1994	1994	1994	1994	0
35	20241120	183600	22772877	1994	1994	1994	1994	0
36	20241120	183500	22772877	1994	1994	1994	1994	0
37	20241120	183400	22772877	1994	1994	1994	1994	0
38	20241120	183300	22772877	1994	1994	1994	1994	0
39	20241120	183200	22772877	1994	1994	1994	1994	0
40	20241120	183100	22772877	1994	1994	1994	1994	0
41	20241120	183000	22772877	1994	1994	1994	1994	0
42	20241120	182900	22772877	1994	1994	1994	1994	0
43	20241120	182800	22772877	1994	1994	1994	1994	0
44	20241120	182700	22772877	1994	1994	1994	1994	0
45	20241120	182600	22772877	1994	1994	1994	1994	0
46	20241120	182500	22772877	1994	1994	1994	1994	0
47	20241120	182400	22772877	1994	1994	1994	1994	0
48	20241120	182300	22772877	1994	1994	1994	1994	0
49	20241120	182200	22772877	1994	1994	1994	1994	0
50	20241120	182100	22772877	1994	1994	1994	1994	0
51	20241120	182000	22772877	1994	1994	1994	1994	0
52	20241120	181900	22772877	1994	1994	1994	1994	0
53	20241120	181800	22772877	1994	1994	1994	1994	0
54	20241120	181700	22772877	1994	1994	1994	1994	0
55	20241120	181600	22772877	1994	1994	1994	1994	0
56	20241120	181500	22772877	1994	1994	1994	1994	0
57	20241120	181400	22772877	1994	1994	1994	1994	0
58	20241120	181300	22772877	1994	1994	1994	1994	0
59	20241120	181200	22772877	1994	1994	1994	1994	0
60	20241120	181100	22772877	1994	1994	1994	1994	0
61	20241120	181000	22772877	1994	1994	1994	1994	0
62	20241120	180900	22772877	1994	1994	1994	1994	500
63	20241120	180800	22772877	1994	1994	1994	1994	0
64	20241120	180700	22772877	1994	1994	1994	1994	0
65	20241120	180600	22772877	1994	1994	1994	1994	0
66	20241120	180500	22772877	1994	1994	1994	1994	0
67	20241120	180400	22772877	1994	1994	1994	1994	0
68	20241120	180300	22772877	1994	1994	1994	1994	0
69	20241120	180200	22772877	1994	1994	1994	1994	0
70	20241120	180100	22772877	1994	1994	1994	1994	0
71	20241120	180000	22772877	1994	1994	1994	1994	0
72	20241120	175900	22772877	1994	1994	1994	1994	0
73	20241120	175800	22772877	1994	1994	1994	1994	0
74	20241120	175700	22772877	1994	1994	1994	1994	0
75	20241120	175600	22772877	1994	1994	1994	1994	0
76	20241120	175500	22772877	1994	1994	1994	1994	0
77	20241120	175400	22772877	1994	1994	1994	1994	0
78	20241120	175300	22772877	1994	1994	1994	1994	0
79	20241120	175200	22772877	1994	1994	1994	1994	0
80	20241120	175100	22772877	1994	1994	1994	1994	0
81	20241120	175000	22772877	1994	1994	1994	1994	0
82	20241120	174900	22772877	1994	1994	1994	1994	0
83	20241120	174800	22772877	1994	1994	1994	1994	0
84	20241120	174700	22772877	1994	1994	1994	1994	0
85	20241120	174600	22772877	1994	1994	1994	1994	0
86	20241120	174500	22772877	1994	1994	1994	1994	0
87	20241120	174400	22772877	1994	1994	1994	1994	0
88	20241120	174300	22772877	1994	1994	1994	1994	0
89	20241120	174200	22772877	1994	1994	1994	1994	0
90	20241120	174100	22772877	1994	1994	1994	1994	0
91	20241120	174000	22772877	1994	1994	1994	1994	0
92	20241120	173900	22772877	1994	1994	1994	1994	500
93	20241120	173800	22772877	1994	1994	1994	1994	0
94	20241120	173700	22772877	1994	1994	1994	1994	0
95	20241120	173600	22772877	1994	1994	1994	1994	0
96	20241120	173500	22772877	1994	1994	1994	1994	0
97	20241120	173400	22772877	1994	1994	1994	1994	0
98	20241120	173300	22772877	1994	1994	1994	1994	0
99	20241120	173200	22772877	1994	1994	1994	1994	0
100	20241120	173100	22772877	1994	1994	1994	1994	0
101	20241120	173000	22772877	1994	1994	1994	1994	0
102	20241120	172900	22772877	1994	1994	1994	1994	0
103	20241120	172800	22772877	1994	1994	1994	1994	0
104	20241120	172700	22772877	1994	1994	1994	1994	0
105	20241120	172600	22772877	1994	1994	1994	1994	0
106	20241120	172500	22772877	1994	1994	1994	1994	0
107	20241120	172400	22772877	1994	1994	1994	1994	0
108	20241120	172300	22772877	1994	1994	1994	1994	0
109	20241120	172200	22772877	1994	1994	1994	1994	0
110	20241120	172100	22772877	1994	1994	1994	1994	0
111	20241120	172000	22772877	1994	1994	1994	1994	0
112	20241120	171900	22772877	1994	1994	1994	1994	0
113	20241120	171800	22772877	1994	1994	1994	1994	0
114	20241120	171700	22772877	1994	1994	1994	1994	0
115	20241120	171600	22772877	1994	1994	1994	1994	0
116	20241120	171500	22772877	1994	1994	1994	1994	0
117	20241120	171400	22772877	1994	1994	1994	1994	0
118	20241120	171300	22772877	1994	1994	1994	1994	0
119	20241120	171200	22772877	1994	1994	1994	1994	0
120	20241120	171100	22772877	1994	1994	1994	1994	0
121	20241120	171000	22772877	1994	1994	1994	1994	0
122	20241120	170900	22772877	1994	1994	1994	1994	500
123	20241120	170800	22772877	1994	1994	1994	1994	0
124	20241120	170700	22772877	1994	1994	1994	1994	0
125	20241120	170600	22772877	1994	1994	1994	1994	0
126	20241120	170500	22772877	1994	1994	1994	1994	0
127	20241120	170400	22772877	1994	1994	1994	1994	0
128	20241120	170300	22772877	1994	1994	1994	1994	0
129	20241120	170200	22772877	1994	1994	1994	1994	0
130	20241120	170100	22772877	1994	1994	1994	1994	0
131	20241120	170000	22772877	1994	1994	1994	1994	0
132	20241120	165900	22772877	1994	1994	1994	1994	0
133	20241120	165800	22772877	1994	1994	1994	1994	0
134	20241120	165700	22772877	1994	1994	1994	1994	0
135	20241120	165600	22772877	1994	1994	1994	1994	0
136	20241120	165500	22772877	1994	1994	1994	1994	0
137	20241120	165400	22772877	1994	1994	1994	1994	0
138	20241120	165300	22772877	1994	1994	1994	1994	0
139	20241120	165200	22772877	1994	1994	1994	1994	0
140	20241120	165100	22772877	1994	1994	1994	1994	0
141	20241120	165000	22772877	1994	1994	1994	1994	0
142	20241120	164900	22772877	1994	1994	1994	1994	0
143	20241120	164800	22772877	1994	1994	1994	1994	0
144	20241120	164700	22772877	1994	1994	1994	1994	0
145	20241120	164600	22772877	1994	1994	1994	1994	0
146	20241120	164500	22772877	1994	1994	1994	1994	0
147	20241120	164400	22772877	1994	1994	1994	1994	0
148	20241120	164300	22772877	1994	1994	1994	1994	0
149	20241120	164200	22772877	1994	1994	1994	1994	0
150	20241120	164100	22772877	1994	1994	1994	1994	0
151	20241120	164000	22772877	1994	1994	1994	1994	0
152	20241120	163900	22772877	1994	1994	1994	1994	500
153	20241120	163800	22772877	1994	1994	1994	1994	0
154	20241120	163700	22772877	1994	1994	1994	1994	0
155	20241120	163600	22772877	1994	1994	1994	1994	0
156	20241120	163500	22772877	1994	1994	1994	1994	0
157	20241120	163400	22772877	1994	1994	1994	1994	0
158	20241120	163300	22772877	1994	1994	1994	1994	0
159	20241120	163200	22772877	1994	1994	1994	1994	0
160	20241120	163100	22772877	1994	1994	1994	1994	0
161	20241120	163000	22772877	1994	1994	1994	1994	0
162	20241120	162900	22772877	1994	1994	1994	1994	0
163	20241120	162800	22772877	1994	1994	1994	1994	0
164	20241120	162700	22772877	1994	1994	1994	1994	0
165	20241120	162600	22772877	1994	1994	1994	1994	0
166	20241120	162500	22772877	1994	1994	1994	1994	0
167	20241120	162400	22772877	1994	1994	1994	1994	0
168	20241120	162300	22772877	1994	1994	1994	1994	0
169	20241120	162200	22772877	1994	1994	1994	1994	0
170	20241120	162100	22772877	1994	1994	1994	1994	0
171	20241120	162000	22772877	1994	1994	1994	1994	0
172	20241120	161900	22772877	1994	1994	1994	1994	0
173	20241120	161800	22772877	1994	1994	1994	1994	0
174	20241120	161700	22772877	1994	1994	1994	1994	0
175	20241120	161600	22772877	1994	1994	1994	1994	0
176	20241120	161500	22772877	1994	1994	1994	1994	0
177	20241120	161400	22772877	1994	1994	1994	1994	0
178	20241120	161300	22772877	1994	1994	1994	1994	0
179	20241120	161200	22772877	1994	1994	1994	1994	0
180	20241120	161100	22772877	1994	1994	1994	1994	0
181	20241120	161000	22772877	1994	1994	1994	1994	0
182	20241120	160900	22772877	1994	1994	1994	1994	500
183	20241120	160800	22772877	1994	1994	1994	1994	0
184	20241120	160700	22772877	1994	1994	1994	1994	0
185	20241120	160600	22772877	1994	1994	1994	1994	0
186	20241120	160500	22772877	1994	1994	1994	1994	0
187	20241120	160400	22772877	1994	1994	1994	1994	0
188	20241120	160300	22772877	1994	1994	1994	1994	0
189	20241120	160200	22772877	1994	1994	1994	1994	0
190	20241120	160100	22772877	1994	1994	1994	1994	0
191	20241120	160000	22772877	1994	1994	1994	1994	0
192	20241120	155900	22772877	1994	1994	1994	1994	0
193	20241120	155800	22772877	1994	1994	1994	1994	0
194	20241120	155700	22772877	1994	1994	1994	1994	0
195	20241120	155600	22772877	1994	1994	1994	1994	0
196	20241120	155500	22772877	1994	1994	1994	1994	0
197	20241120	155400	22772877	1994	1994	1994	1994	0
198	20241120	155300	22772877	1994	1994	1994	1994	0
199	20241120	155200	22772877	1994	1994	1994	1994	0
200	20241120	155100	22772877	1994	1994	1994	1994	0
201	20241120	155000	22772877	1994	1994	1994	1994	0
202	20241120	154900	22772877	1994	1994	1994	1994	0
203	20241120	154800	22772877	1994	1994	1994	1994	0
204	20241120	154700	22772877	1994	1994	1994	1994	0
205	20241120	154600	22772877	1994	1994	1994	1994	0
206	20241120	154500	22772877	1994	1994	1994	1994	0
207	20241120	154400	22772877	1994	1994	1994	1994	0
208	20241120	154300	22772877	1994	1994	1994	1994	0
209	20241120	154200	22772877	1994	1994	1994	1994	0
210	20241120	154100	22772877	1994	1994	1994	1994	0
211	20241120	154000	22772877	1994	1994	1994	1994	0
212	20241120	153900	22772877	1994	1994	1994	1994	500
213	20241120	153800	22772877	1994	1994	1994	1994	0
214	20241120	153700	22772877	1994	1994	1994	1994	0
215	20241120	153600	22772877	1994	1994	1994	1994	0
216	20241120	153500	22772877	1994	1994	1994	1994	0
217	20241120	153400	22772877	1994	1994	1994	1994	0
218	20241120	153300	22772877	1994	1994	1994	1994	0
219	20241120	153200	22772877	1994	1994	1994	1994	0
220	20241120	153100	22772877	1994	1994	1994	1994	0
221	20241120	153000	22772877	1994	1994	1994	1994	500
222	20241120	152900	21775877	1995	1995	1995	1995	0
223	20241120	152800	21775877	1995	1995	1995	1995	0
224	20241120	152700	21775877	1995	1995	1995	1995	0
225	20241120	152600	21775877	1995	1995	1995	1995	0
226	20241120	152500	21775877	1995	1995	1995	1995	0
227	20241120	152400	21775877	1995	1995	1995	1995	0
228	20241120	152300	21775877	1995	1995	1995	1995	0
229	20241120	152200	21775877	1995	1995	1995	1995	0
230	20241120	152100	21775877	1995	1995	1995	1995	0
231	20241120	152000	21775877	1995	1995	1995	1995	0
232	20241120	151900	21775877	1995	1970	1995	1967	332
233	20241120	151800	21122775	1991	1991	1991	1991	0
234	20241120	151700	21122775	1991	1972	1991	1972	3
235	20241120	151600	21116840	1972	1991	1991	1972	2
236	20241120	151500	21112877	1974	1974	1974	1974	0
237	20241120	151400	21112877	1974	1974	1974	1974	0
238	20241120	151300	21112877	1974	1974	1974	1974	0
239	20241120	151200	21112877	1974	1967	1974	1967	49
240	20241120	151100	21016410	1974	1974	1974	1974	7
241	20241120	151000	21002592	1974	1974	1974	1974	1
242	20241120	150900	21000618	1967	1970	1970	1967	1000
243	20241120	150800	19031651	1971	1971	1971	1971	100
244	20241120	150700	18834551	1970	1970	1970	1970	0
245	20241120	150600	18834551	1970	1970	1970	1970	0
246	20241120	150500	18834551	1970	1970	1970	1970	0
247	20241120	150400	18834551	1970	1970	1970	1970	0
248	20241120	150300	18834551	1970	1970	1970	1970	0
249	20241120	150200	18834551	1970	1970	1970	1970	0
250	20241120	150100	18834551	1970	1970	1970	1970	0
251	20241120	150000	18834551	1970	1970	1970	1970	0
252	20241120	145900	18834551	1970	1970	1970	1970	19
253	20241120	145800	18797121	1971	1971	1971	1971	100
254	20241120	145700	18600021	1982	1982	1982	1982	0
255	20241120	145600	18600021	1982	1982	1982	1982	0
256	20241120	145500	18600021	1982	1982	1982	1982	0
257	20241120	145400	18600021	1982	1982	1982	1982	0
258	20241120	145300	18600021	1982	1982	1982	1982	0
259	20241120	145200	18600021	1982	1982	1982	1982	0
260	20241120	145100	18600021	1982	1982	1982	1982	0
261	20241120	145000	18600021	1982	1982	1982	1982	0
262	20241120	144900	18600021	1982	1982	1982	1982	71
263	20241120	144800	18459299	1969	1969	1969	1969	0
264	20241120	144700	18459299	1969	1969	1969	1969	0
265	20241120	144600	18459299	1969	1969	1969	1969	0
266	20241120	144500	18459299	1969	1969	1969	1969	0
267	20241120	144400	18459299	1969	1971	1971	1969	1871
268	20241120	144300	14773200	1972	1972	1972	1972	0
269	20241120	144200	14773200	1972	1972	1972	1972	0
270	20241120	144100	14773200	1972	1972	1972	1972	0
271	20241120	144000	14773200	1972	1972	1972	1972	0
272	20241120	143900	14773200	1972	1972	1972	1972	0
273	20241120	143800	14773200	1972	1972	1972	1972	0
274	20241120	143700	14773200	1972	1972	1972	1972	0
275	20241120	143600	14773200	1972	1972	1972	1972	0
276	20241120	143500	14773200	1972	1972	1972	1972	0
277	20241120	143400	14773200	1972	1972	1972	1972	75
278	20241120	143300	14625300	1973	1973	1973	1973	0
279	20241120	143200	14625300	1973	1973	1973	1973	0
280	20241120	143100	14625300	1973	1973	1973	1973	0
281	20241120	143000	14625300	1973	1973	1973	1973	0
282	20241120	142900	14625300	1973	1974	1974	1973	77
283	20241120	142800	14473361	1995	1995	1995	1995	0
284	20241120	142700	14473361	1995	1995	1995	1995	0
285	20241120	142600	14473361	1995	1995	1995	1995	0
286	20241120	142500	14473361	1995	1995	1995	1995	0
287	20241120	142400	14473361	1995	1995	1995	1995	0
288	20241120	142300	14473361	1995	1995	1995	1995	0
289	20241120	142200	14473361	1995	1995	1995	1995	0
290	20241120	142100	14473361	1995	1995	1995	1995	0
291	20241120	142000	14473361	1995	1995	1995	1995	0
292	20241120	141900	14473361	1995	1995	1995	1995	0
293	20241120	141800	14473361	1995	1995	1995	1995	0
294	20241120	141700	14473361	1995	1994	1995	1994	99
295	20241120	141600	14275901	1994	1994	1994	1994	0
296	20241120	141500	14275901	1994	1994	1994	1994	0
297	20241120	141400	14275901	1994	1994	1994	1994	0
298	20241120	141300	14275901	1994	1994	1994	1994	0
299	20241120	141200	14275901	1994	1994	1994	1994	0
300	20241120	141100	14275901	1994	1994	1994	1994	0
301	20241120	141000	14275901	1994	1994	1994	1994	0
302	20241120	140900	14275901	1994	1994	1994	1994	0
303	20241120	140800	14275901	1994	1994	1994	1994	0
304	20241120	140700	14275901	1994	1994	1994	1994	0
305	20241120	140600	14275901	1994	1994	1994	1994	0
306	20241120	140500	14275901	1994	1994	1994	1994	0
307	20241120	140400	14275901	1994	1994	1994	1994	0
308	20241120	140300	14275901	1994	1994	1994	1994	0
309	20241120	140200	14275901	1994	1994	1994	1994	0
310	20241120	140100	14275901	1994	1994	1994	1994	0
311	20241120	140000	14275901	1994	1994	1994	1994	0
312	20241120	135900	14275901	1994	1994	1994	1994	0
313	20241120	135800	14275901	1994	1994	1994	1994	0
314	20241120	135700	14275901	1994	1994	1994	1994	0
315	20241120	135600	14275901	1994	1994	1994	1994	0
316	20241120	135500	14275901	1994	1994	1994	1994	0
317	20241120	135400	14275901	1994	1994	1994	1994	0
318	20241120	135300	14275901	1994	1994	1994	1994	0
319	20241120	135200	14275901	1994	1994	1994	1994	0
320	20241120	135100	14275901	1994	1994	1994	1994	0
321	20241120	135000	14275901	1994	1994	1994	1994	0
322	20241120	134900	14275901	1994	1994	1994	1994	0
323	20241120	134800	14275901	1994	1994	1994	1994	0
324	20241120	134700	14275901	1994	1994	1994	1994	0
325	20241120	134600	14275901	1994	1994	1994	1994	0
326	20241120	134500	14275901	1994	1994	1994	1994	0
327	20241120	134400	14275901	1994	1994	1994	1994	0
328	20241120	134300	14275901	1994	1994	1994	1994	0
329	20241120	134200	14275901	1994	1994	1994	1994	0
330	20241120	134100	14275901	1994	1994	1994	1994	0
331	20241120	134000	14275901	1994	1994	1994	1994	1
332	20241120	133900	14273907	1994	1994	1994	1994	0
333	20241120	133800	14273907	1994	1994	1994	1994	0
334	20241120	133700	14273907	1994	1994	1994	1994	0
335	20241120	133600	14273907	1994	1994	1994	1994	49
336	20241120	133500	14176201	1994	1994	1994	1994	0
337	20241120	133400	14176201	1994	1994	1994	1994	0
338	20241120	133300	14176201	1994	1994	1994	1994	0
339	20241120	133200	14176201	1994	1994	1994	1994	0
340	20241120	133100	14176201	1994	1994	1994	1994	0
341	20241120	133000	14176201	1994	1994	1994	1994	0
342	20241120	132900	14176201	1994	1994	1994	1994	0
343	20241120	132800	14176201	1994	1994	1994	1994	0
344	20241120	132700	14176201	1994	1994	1994	1994	0
345	20241120	132600	14176201	1994	1994	1994	1994	0
346	20241120	132500	14176201	1994	1994	1994	1994	8
347	20241120	132400	14160249	1993	1988	1993	1988	7
348	20241120	132300	14146318	1988	1988	1988	1988	0
349	20241120	132200	14146318	1988	1988	1988	1988	0
350	20241120	132100	14146318	1988	1988	1988	1988	0
351	20241120	132000	14146318	1988	1988	1988	1988	0
352	20241120	131900	14146318	1988	1988	1988	1988	0
353	20241120	131800	14146318	1988	1988	1988	1988	0
354	20241120	131700	14146318	1988	1988	1988	1988	0
355	20241120	131600	14146318	1988	1988	1988	1988	0
356	20241120	131500	14146318	1988	1988	1988	1988	0
357	20241120	131400	14146318	1988	1988	1988	1988	0
358	20241120	131300	14146318	1988	1988	1988	1988	0
359	20241120	131200	14146318	1988	1988	1988	1988	0
360	20241120	131100	14146318	1988	1988	1988	1988	0
361	20241120	131000	14146318	1988	1988	1988	1988	0
362	20241120	130900	14146318	1988	1988	1988	1988	0
363	20241120	130800	14146318	1988	1988	1988	1988	0
364	20241120	130700	14146318	1988	1988	1988	1988	0
365	20241120	130600	14146318	1988	1988	1988	1988	0
366	20241120	130500	14146318	1988	1988	1988	1988	0
367	20241120	130400	14146318	1988	1988	1988	1988	0
368	20241120	130300	14146318	1988	1988	1988	1988	0
369	20241120	130200	14146318	1988	1988	1988	1988	0
370	20241120	130100	14146318	1988	1988	1988	1988	0
371	20241120	130000	14146318	1988	1988	1988	1988	0
372	20241120	125900	14146318	1988	1988	1988	1988	0
373	20241120	125800	14146318	1988	1988	1988	1988	0
374	20241120	125700	14146318	1988	1988	1988	1988	0
375	20241120	125600	14146318	1988	1988	1988	1988	0
376	20241120	125500	14146318	1988	1988	1988	1988	0
377	20241120	125400	14146318	1988	1988	1988	1988	0
378	20241120	125300	14146318	1988	1988	1988	1988	0
379	20241120	125200	14146318	1988	1988	1988	1988	0
380	20241120	125100	14146318	1988	1988	1988	1988	0
381	20241120	125000	14146318	1988	1988	1988	1988	0
382	20241120	124900	14146318	1988	1988	1988	1988	0
383	20241120	124800	14146318	1988	1972	1988	1972	9
384	20241120	124700	14128442	1970	1970	1970	1970	0
385	20241120	124600	14128442	1970	1970	1970	1970	0
386	20241120	124500	14128442	1970	1970	1970	1970	0
387	20241120	124400	14128442	1970	1970	1970	1970	0
388	20241120	124300	14128442	1970	1970	1970	1970	0
389	20241120	124200	14128442	1970	1970	1970	1970	0
390	20241120	124100	14128442	1970	1970	1970	1970	0
391	20241120	124000	14128442	1970	1970	1970	1970	0
392	20241120	123900	14128442	1970	1970	1970	1970	0
393	20241120	123800	14128442	1970	1970	1970	1970	0
394	20241120	123700	14128442	1970	1970	1970	1970	0
395	20241120	123600	14128442	1970	1970	1970	1970	0
396	20241120	123500	14128442	1970	1970	1970	1970	0
397	20241120	123400	14128442	1970	1970	1970	1970	0
398	20241120	123300	14128442	1970	1970	1970	1970	0
399	20241120	123200	14128442	1970	1970	1970	1970	0
400	20241120	123100	14128442	1970	1970	1970	1970	0
401	20241120	123000	14128442	1970	1970	1970	1970	0
402	20241120	122900	14128442	1970	1970	1970	1970	0
403	20241120	122800	14128442	1970	1970	1970	1970	0
404	20241120	122700	14128442	1970	1970	1970	1970	0
405	20241120	122600	14128442	1970	1970	1970	1970	0
406	20241120	122500	14128442	1970	1970	1970	1970	0
407	20241120	122400	14128442	1970	1970	1970	1970	0
408	20241120	122300	14128442	1970	1970	1970	1970	0
409	20241120	122200	14128442	1970	1970	1970	1970	0
410	20241120	122100	14128442	1970	1970	1970	1970	0
411	20241120	122000	14128442	1970	1970	1970	1970	0
412	20241120	121900	14128442	1970	1970	1970	1970	0
413	20241120	121800	14128442	1970	1970	1970	1970	0
414	20241120	121700	14128442	1970	1970	1970	1970	0
415	20241120	121600	14128442	1970	1970	1970	1970	0
416	20241120	121500	14128442	1970	1970	1970	1970	0
417	20241120	121400	14128442	1970	1970	1970	1970	0
418	20241120	121300	14128442	1970	1970	1970	1970	0
419	20241120	121200	14128442	1970	1970	1970	1970	0
420	20241120	121100	14128442	1970	1970	1970	1970	0
421	20241120	121000	14128442	1970	1970	1970	1970	0
422	20241120	120900	14128442	1970	1970	1970	1970	0
423	20241120	120800	14128442	1970	1970	1970	1970	0
424	20241120	120700	14128442	1970	1970	1970	1970	0
425	20241120	120600	14128442	1970	1970	1970	1970	0
426	20241120	120500	14128442	1970	1970	1970	1970	0
427	20241120	120400	14128442	1970	1970	1970	1970	0
428	20241120	120300	14128442	1970	1970	1970	1970	0
429	20241120	120200	14128442	1970	1970	1970	1970	0
430	20241120	120100	14128442	1970	1970	1970	1970	0
431	20241120	120000	14128442	1970	1970	1970	1970	0
432	20241120	115900	14128442	1970	1970	1970	1970	0
433	20241120	115800	14128442	1970	1970	1970	1970	0
434	20241120	115700	14128442	1970	1970	1970	1970	0
435	20241120	115600	14128442	1970	1970	1970	1970	0
436	20241120	115500	14128442	1970	1970	1970	1970	0
437	20241120	115400	14128442	1970	1970	1970	1970	0
438	20241120	115300	14128442	1970	1970	1970	1970	0
439	20241120	115200	14128442	1970	1970	1970	1970	40
440	20241120	115100	14049642	1970	1970	1970	1970	0
441	20241120	115000	14049642	1970	1970	1970	1970	0
442	20241120	114900	14049642	1970	1970	1970	1970	0
443	20241120	114800	14049642	1970	1970	1970	1970	0
444	20241120	114700	14049642	1970	1970	1970	1970	0
445	20241120	114600	14049642	1970	1970	1970	1970	0
446	20241120	114500	14049642	1970	1970	1970	1970	0
447	20241120	114400	14049642	1970	1970	1970	1970	0
448	20241120	114300	14049642	1970	1970	1970	1970	0
449	20241120	114200	14049642	1970	1970	1970	1970	0
450	20241120	114100	14049642	1970	1970	1970	1970	0
451	20241120	114000	14049642	1970	1970	1970	1970	0
452	20241120	113900	14049642	1970	1970	1970	1970	0
453	20241120	113800	14049642	1970	1970	1970	1970	0
454	20241120	113700	14049642	1970	1970	1970	1970	0
455	20241120	113600	14049642	1970	1970	1970	1970	0
456	20241120	113500	14049642	1970	1970	1970	1970	0
457	20241120	113400	14049642	1970	1970	1970	1970	1
458	20241120	113300	14047672	1970	1970	1970	1970	0
459	20241120	113200	14047672	1970	1970	1970	1970	0
460	20241120	113100	14047672	1970	1970	1970	1970	0
461	20241120	113000	14047672	1970	1970	1970	1970	0
462	20241120	112900	14047672	1970	1970	1970	1970	0
463	20241120	112800	14047672	1970	1970	1970	1970	0
464	20241120	112700	14047672	1970	1970	1970	1970	0
465	20241120	112600	14047672	1970	1970	1970	1970	0
466	20241120	112500	14047672	1970	1970	1970	1970	0
467	20241120	112400	14047672	1970	1970	1970	1970	5
468	20241120	112300	14037822	1970	1970	1970	1970	0
469	20241120	112200	14037822	1970	1970	1970	1970	0
470	20241120	112100	14037822	1970	1970	1970	1970	0
471	20241120	112000	14037822	1970	1970	1970	1970	0
472	20241120	111900	14037822	1970	1970	1970	1970	0
473	20241120	111800	14037822	1970	1970	1970	1970	0
474	20241120	111700	14037822	1970	1970	1970	1970	0
475	20241120	111600	14037822	1970	1970	1970	1970	0
476	20241120	111500	14037822	1970	1970	1970	1970	26
477	20241120	111400	13986602	1971	1971	1971	1971	240
478	20241120	111300	13513562	1971	1971	1971	1971	0
479	20241120	111200	13513562	1971	1971	1971	1971	0
480	20241120	111100	13513562	1971	1971	1971	1971	0
481	20241120	111000	13513562	1971	1971	1971	1971	0
482	20241120	110900	13513562	1971	1971	1971	1971	0
483	20241120	110800	13513562	1971	1971	1971	1971	0
484	20241120	110700	13513562	1971	1971	1971	1971	0
485	20241120	110600	13513562	1971	1971	1971	1971	0
486	20241120	110500	13513562	1971	1971	1971	1971	0
487	20241120	110400	13513562	1971	1971	1971	1971	0
488	20241120	110300	13513562	1971	1971	1971	1971	0
489	20241120	110200	13513562	1971	1971	1971	1971	0
490	20241120	110100	13513562	1971	1971	1971	1971	0
491	20241120	110000	13513562	1971	1971	1971	1971	30
492	20241120	105900	13454432	1972	1972	1972	1972	0
493	20241120	105800	13454432	1972	1972	1972	1972	0
494	20241120	105700	13454432	1972	1972	1972	1972	0
495	20241120	105600	13454432	1972	1972	1972	1972	0
496	20241120	105500	13454432	1972	1972	1972	1972	0
497	20241120	105400	13454432	1972	1972	1972	1972	0
498	20241120	105300	13454432	1972	1972	1972	1972	0
499	20241120	105200	13454432	1972	1972	1972	1972	0
500	20241120	105100	13454432	1972	1972	1972	1972	0
501	20241120	105000	13454432	1972	1972	1972	1972	0
502	20241120	104900	13454432	1972	1972	1972	1972	0
503	20241120	104800	13454432	1972	1972	1972	1972	0
504	20241120	104700	13454432	1972	1972	1972	1972	0
505	20241120	104600	13454432	1972	1972	1972	1972	0
506	20241120	104500	13454432	1972	1972	1972	1972	0
507	20241120	104400	13454432	1972	1972	1972	1972	0
508	20241120	104300	13454432	1972	1972	1972	1972	0
509	20241120	104200	13454432	1972	1972	1972	1972	0
510	20241120	104100	13454432	1972	1972	1972	1972	0
511	20241120	104000	13454432	1972	1972	1972	1972	0
512	20241120	103900	13454432	1972	1972	1972	1972	0
513	20241120	103800	13454432	1972	1972	1972	1972	0
514	20241120	103700	13454432	1972	1972	1972	1972	0
515	20241120	103600	13454432	1972	1972	1972	1972	0
516	20241120	103500	13454432	1972	1972	1972	1972	0
517	20241120	103400	13454432	1972	1972	1972	1972	0
518	20241120	103300	13454432	1972	1972	1972	1972	0
519	20241120	103200	13454432	1972	1972	1972	1972	0
520	20241120	103100	13454432	1972	1972	1972	1972	0
521	20241120	103000	13454432	1972	1972	1972	1972	0
522	20241120	102900	13454432	1972	1972	1972	1972	0
523	20241120	102800	13454432	1972	1972	1972	1972	0
524	20241120	102700	13454432	1972	1972	1972	1972	0
525	20241120	102600	13454432	1972	1972	1972	1972	0
526	20241120	102500	13454432	1972	1972	1972	1972	0
527	20241120	102400	13454432	1972	1972	1972	1972	0
528	20241120	102300	13454432	1972	1972	1972	1972	0
529	20241120	102200	13454432	1972	1972	1972	1972	0
530	20241120	102100	13454432	1972	1972	1972	1972	0
531	20241120	102000	13454432	1972	1972	1972	1972	0
532	20241120	101900	13454432	1972	1972	1972	1972	0
533	20241120	101800	13454432	1972	1972	1972	1972	0
534	20241120	101700	13454432	1972	1972	1972	1972	0
535	20241120	101600	13454432	1972	1972	1972	1972	0
536	20241120	101500	13454432	1972	1972	1972	1972	0
537	20241120	101400	13454432	1972	1972	1972	1972	0
538	20241120	101300	13454432	1972	1972	1972	1972	123
539	20241120	101200	13211876	1972	1972	1972	1972	13
540	20241120	101100	13186240	1965	1965	1965	1965	0
541	20241120	101000	13186240	1965	1965	1965	1965	0
542	20241120	100900	13186240	1965	1965	1965	1965	0
543	20241120	100800	13186240	1965	1965	1965	1965	0
544	20241120	100700	13186240	1965	1965	1965	1965	0
545	20241120	100600	13186240	1965	1965	1965	1965	0
546	20241120	100500	13186240	1965	1965	1965	1965	0
547	20241120	100400	13186240	1965	1965	1965	1965	0
548	20241120	100300	13186240	1965	1965	1965	1965	0
549	20241120	100200	13186240	1965	1965	1965	1965	0
550	20241120	100100	13186240	1965	1965	1965	1965	0
551	20241120	100000	13186240	1965	1965	1965	1965	0
552	20241120	095900	13186240	1965	1965	1965	1965	0
553	20241120	095800	13186240	1965	1965	1965	1965	0
554	20241120	095700	13186240	1965	1965	1965	1965	0
555	20241120	095600	13186240	1965	1965	1965	1965	0
556	20241120	095500	13186240	1965	1965	1965	1965	0
557	20241120	095400	13186240	1965	1966	1966	1965	47
558	20241120	095300	13093875	1965	1965	1965	1965	0
559	20241120	095200	13093875	1965	1965	1965	1965	0
560	20241120	095100	13093875	1965	1965	1965	1965	0
561	20241120	095000	13093875	1965	1965	1965	1965	1
562	20241120	094900	13091910	1965	1965	1965	1965	3
563	20241120	094800	13086015	1983	1983	1983	1983	0
564	20241120	094700	13086015	1983	1983	1983	1983	0
565	20241120	094600	13086015	1983	1983	1983	1983	0
566	20241120	094500	13086015	1983	1983	1983	1983	0
567	20241120	094400	13086015	1983	1983	1983	1983	0
568	20241120	094300	13086015	1983	1983	1983	1983	1
569	20241120	094200	13084032	1999	1999	1999	1999	0
570	20241120	094100	13084032	1999	1999	1999	1999	0
571	20241120	094000	13084032	1999	1999	1999	1999	0
572	20241120	093900	13084032	1999	1999	1999	1999	0
573	20241120	093800	13084032	1999	1999	1999	1999	0
574	20241120	093700	13084032	1999	1999	1999	1999	0
575	20241120	093600	13084032	1999	1999	1999	1999	0
576	20241120	093500	13084032	1999	1999	1999	1999	0
577	20241120	093400	13084032	1999	1999	1999	1999	0
578	20241120	093300	13084032	1999	1999	1999	1999	0
579	20241120	093200	13084032	1999	1999	1999	1999	0
580	20241120	093100	13084032	1999	1999	1999	1999	0
581	20241120	093000	13084032	1999	1999	1999	1999	0
582	20241120	092900	13084032	1999	1999	1999	1999	0
583	20241120	092800	13084032	1999	1999	1999	1999	0
584	20241120	092700	13084032	1999	1999	1999	1999	0
585	20241120	092600	13084032	1999	1999	1999	1999	0
586	20241120	092500	13084032	1999	1999	1999	1999	0
587	20241120	092400	13084032	1999	1999	1999	1999	0
588	20241120	092300	13084032	1999	1999	1999	1999	0
589	20241120	092200	13084032	1999	1999	1999	1999	0
590	20241120	092100	13084032	1999	1999	1999	1999	0
591	20241120	092000	13084032	1999	1999	1999	1999	0
592	20241120	091900	13084032	1999	1999	1999	1999	0
593	20241120	091800	13084032	1999	1999	1999	1999	0
594	20241120	091700	13084032	1999	1999	1999	1999	0
595	20241120	091600	13084032	1999	1999	1999	1999	0
596	20241120	091500	13084032	1999	1999	1999	1999	0
597	20241120	091400	13084032	1999	1999	1999	1999	0
598	20241120	091300	13084032	1999	1999	1999	1999	0
599	20241120	091200	13084032	1999	1999	1999	1999	0
600	20241120	091100	13084032	1999	1998	1999	1998	47
601	20241120	091000	12990080	1999	1999	1999	1999	50
602	20241120	090900	12890130	1999	1999	1999	1999	0
603	20241120	090800	12890130	1999	1999	1999	1999	5
604	20241120	090700	12880135	1999	1999	1999	1999	0
605	20241120	090600	12880135	1999	1999	1999	1999	0
606	20241120	090500	12880135	1999	1999	1999	1999	27
607	20241120	090400	12826162	2000	2000	2000	2000	1
608	20241120	090300	12824162	2000	2000	2000	2000	15
609	20241120	090200	12794162	2000	2000	2000	2000	0
610	20241120	090100	12794162	2000	1970	2000	1962	2806
611	20241120	090000	7224926	1972	1950	1972	1950	3705