KissMeData/464680/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	212500	23299656	1978	1978	1978	1978	336
3	20241114	212400	23299656	1978	1978	1978	1978	0
4	20241114	212300	23299656	1978	1978	1978	1978	0
5	20241114	212200	23299656	1978	1978	1978	1978	0
6	20241114	212100	23299656	1978	1978	1978	1978	0
7	20241114	212000	23299656	1978	1978	1978	1978	0
8	20241114	211900	23299656	1978	1978	1978	1978	0
9	20241114	211800	23299656	1978	1978	1978	1978	0
10	20241114	211700	23299656	1978	1978	1978	1978	0
11	20241114	211600	23299656	1978	1978	1978	1978	0
12	20241114	211500	23299656	1978	1978	1978	1978	0
13	20241114	211400	23299656	1978	1978	1978	1978	0
14	20241114	211300	23299656	1978	1978	1978	1978	0
15	20241114	211200	23299656	1978	1978	1978	1978	0
16	20241114	211100	23299656	1978	1978	1978	1978	0
17	20241114	211000	23299656	1978	1978	1978	1978	0
18	20241114	210900	23299656	1978	1978	1978	1978	0
19	20241114	210800	23299656	1978	1978	1978	1978	0
20	20241114	210700	23299656	1978	1978	1978	1978	0
21	20241114	210600	23299656	1978	1978	1978	1978	0
22	20241114	210500	23299656	1978	1978	1978	1978	0
23	20241114	210400	23299656	1978	1978	1978	1978	0
24	20241114	210300	23299656	1978	1978	1978	1978	0
25	20241114	210200	23299656	1978	1978	1978	1978	0
26	20241114	210100	23299656	1978	1978	1978	1978	0
27	20241114	210000	23299656	1978	1978	1978	1978	0
28	20241114	205900	23299656	1978	1978	1978	1978	0
29	20241114	205800	23299656	1978	1978	1978	1978	0
30	20241114	205700	23299656	1978	1978	1978	1978	0
31	20241114	205600	23299656	1978	1978	1978	1978	0
32	20241114	205500	23299656	1978	1978	1978	1978	336
33	20241114	205400	23299656	1978	1978	1978	1978	0
34	20241114	205300	23299656	1978	1978	1978	1978	0
35	20241114	205200	23299656	1978	1978	1978	1978	0
36	20241114	205100	23299656	1978	1978	1978	1978	0
37	20241114	205000	23299656	1978	1978	1978	1978	0
38	20241114	204900	23299656	1978	1978	1978	1978	0
39	20241114	204800	23299656	1978	1978	1978	1978	0
40	20241114	204700	23299656	1978	1978	1978	1978	0
41	20241114	204600	23299656	1978	1978	1978	1978	0
42	20241114	204500	23299656	1978	1978	1978	1978	0
43	20241114	204400	23299656	1978	1978	1978	1978	0
44	20241114	204300	23299656	1978	1978	1978	1978	0
45	20241114	204200	23299656	1978	1978	1978	1978	0
46	20241114	204100	23299656	1978	1978	1978	1978	0
47	20241114	204000	23299656	1978	1978	1978	1978	0
48	20241114	203900	23299656	1978	1978	1978	1978	0
49	20241114	203800	23299656	1978	1978	1978	1978	0
50	20241114	203700	23299656	1978	1978	1978	1978	0
51	20241114	203600	23299656	1978	1978	1978	1978	0
52	20241114	203500	23299656	1978	1978	1978	1978	0
53	20241114	203400	23299656	1978	1978	1978	1978	0
54	20241114	203300	23299656	1978	1978	1978	1978	0
55	20241114	203200	23299656	1978	1978	1978	1978	0
56	20241114	203100	23299656	1978	1978	1978	1978	0
57	20241114	203000	23299656	1978	1978	1978	1978	0
58	20241114	202900	23299656	1978	1978	1978	1978	0
59	20241114	202800	23299656	1978	1978	1978	1978	0
60	20241114	202700	23299656	1978	1978	1978	1978	0
61	20241114	202600	23299656	1978	1978	1978	1978	0
62	20241114	202500	23299656	1978	1978	1978	1978	336
63	20241114	202400	23299656	1978	1978	1978	1978	0
64	20241114	202300	23299656	1978	1978	1978	1978	0
65	20241114	202200	23299656	1978	1978	1978	1978	0
66	20241114	202100	23299656	1978	1978	1978	1978	0
67	20241114	202000	23299656	1978	1978	1978	1978	0
68	20241114	201900	23299656	1978	1978	1978	1978	0
69	20241114	201800	23299656	1978	1978	1978	1978	0
70	20241114	201700	23299656	1978	1978	1978	1978	0
71	20241114	201600	23299656	1978	1978	1978	1978	0
72	20241114	201500	23299656	1978	1978	1978	1978	0
73	20241114	201400	23299656	1978	1978	1978	1978	0
74	20241114	201300	23299656	1978	1978	1978	1978	0
75	20241114	201200	23299656	1978	1978	1978	1978	0
76	20241114	201100	23299656	1978	1978	1978	1978	0
77	20241114	201000	23299656	1978	1978	1978	1978	0
78	20241114	200900	23299656	1978	1978	1978	1978	0
79	20241114	200800	23299656	1978	1978	1978	1978	0
80	20241114	200700	23299656	1978	1978	1978	1978	0
81	20241114	200600	23299656	1978	1978	1978	1978	0
82	20241114	200500	23299656	1978	1978	1978	1978	0
83	20241114	200400	23299656	1978	1978	1978	1978	0
84	20241114	200300	23299656	1978	1978	1978	1978	0
85	20241114	200200	23299656	1978	1978	1978	1978	0
86	20241114	200100	23299656	1978	1978	1978	1978	0
87	20241114	200000	23299656	1978	1978	1978	1978	0
88	20241114	195900	23299656	1978	1978	1978	1978	0
89	20241114	195800	23299656	1978	1978	1978	1978	0
90	20241114	195700	23299656	1978	1978	1978	1978	0
91	20241114	195600	23299656	1978	1978	1978	1978	0
92	20241114	195500	23299656	1978	1978	1978	1978	336
93	20241114	195400	23299656	1978	1978	1978	1978	0
94	20241114	195300	23299656	1978	1978	1978	1978	0
95	20241114	195200	23299656	1978	1978	1978	1978	0
96	20241114	195100	23299656	1978	1978	1978	1978	0
97	20241114	195000	23299656	1978	1978	1978	1978	0
98	20241114	194900	23299656	1978	1978	1978	1978	0
99	20241114	194800	23299656	1978	1978	1978	1978	0
100	20241114	194700	23299656	1978	1978	1978	1978	0
101	20241114	194600	23299656	1978	1978	1978	1978	0
102	20241114	194500	23299656	1978	1978	1978	1978	0
103	20241114	194400	23299656	1978	1978	1978	1978	0
104	20241114	194300	23299656	1978	1978	1978	1978	0
105	20241114	194200	23299656	1978	1978	1978	1978	0
106	20241114	194100	23299656	1978	1978	1978	1978	0
107	20241114	194000	23299656	1978	1978	1978	1978	0
108	20241114	193900	23299656	1978	1978	1978	1978	0
109	20241114	193800	23299656	1978	1978	1978	1978	0
110	20241114	193700	23299656	1978	1978	1978	1978	0
111	20241114	193600	23299656	1978	1978	1978	1978	0
112	20241114	193500	23299656	1978	1978	1978	1978	0
113	20241114	193400	23299656	1978	1978	1978	1978	0
114	20241114	193300	23299656	1978	1978	1978	1978	0
115	20241114	193200	23299656	1978	1978	1978	1978	0
116	20241114	193100	23299656	1978	1978	1978	1978	0
117	20241114	193000	23299656	1978	1978	1978	1978	0
118	20241114	192900	23299656	1978	1978	1978	1978	0
119	20241114	192800	23299656	1978	1978	1978	1978	0
120	20241114	192700	23299656	1978	1978	1978	1978	0
121	20241114	192600	23299656	1978	1978	1978	1978	0
122	20241114	192500	23299656	1978	1978	1978	1978	336
123	20241114	192400	23299656	1978	1978	1978	1978	0
124	20241114	192300	23299656	1978	1978	1978	1978	0
125	20241114	192200	23299656	1978	1978	1978	1978	0
126	20241114	192100	23299656	1978	1978	1978	1978	0
127	20241114	192000	23299656	1978	1978	1978	1978	0
128	20241114	191900	23299656	1978	1978	1978	1978	0
129	20241114	191800	23299656	1978	1978	1978	1978	0
130	20241114	191700	23299656	1978	1978	1978	1978	0
131	20241114	191600	23299656	1978	1978	1978	1978	0
132	20241114	191500	23299656	1978	1978	1978	1978	0
133	20241114	191400	23299656	1978	1978	1978	1978	0
134	20241114	191300	23299656	1978	1978	1978	1978	0
135	20241114	191200	23299656	1978	1978	1978	1978	0
136	20241114	191100	23299656	1978	1978	1978	1978	0
137	20241114	191000	23299656	1978	1978	1978	1978	0
138	20241114	190900	23299656	1978	1978	1978	1978	0
139	20241114	190800	23299656	1978	1978	1978	1978	0
140	20241114	190700	23299656	1978	1978	1978	1978	0
141	20241114	190600	23299656	1978	1978	1978	1978	0
142	20241114	190500	23299656	1978	1978	1978	1978	0
143	20241114	190400	23299656	1978	1978	1978	1978	0
144	20241114	190300	23299656	1978	1978	1978	1978	0
145	20241114	190200	23299656	1978	1978	1978	1978	0
146	20241114	190100	23299656	1978	1978	1978	1978	0
147	20241114	190000	23299656	1978	1978	1978	1978	0
148	20241114	185900	23299656	1978	1978	1978	1978	0
149	20241114	185800	23299656	1978	1978	1978	1978	0
150	20241114	185700	23299656	1978	1978	1978	1978	0
151	20241114	185600	23299656	1978	1978	1978	1978	0
152	20241114	185500	23299656	1978	1978	1978	1978	336
153	20241114	185400	23299656	1978	1978	1978	1978	0
154	20241114	185300	23299656	1978	1978	1978	1978	0
155	20241114	185200	23299656	1978	1978	1978	1978	0
156	20241114	185100	23299656	1978	1978	1978	1978	0
157	20241114	185000	23299656	1978	1978	1978	1978	0
158	20241114	184900	23299656	1978	1978	1978	1978	0
159	20241114	184800	23299656	1978	1978	1978	1978	0
160	20241114	184700	23299656	1978	1978	1978	1978	0
161	20241114	184600	23299656	1978	1978	1978	1978	0
162	20241114	184500	23299656	1978	1978	1978	1978	0
163	20241114	184400	23299656	1978	1978	1978	1978	0
164	20241114	184300	23299656	1978	1978	1978	1978	0
165	20241114	184200	23299656	1978	1978	1978	1978	0
166	20241114	184100	23299656	1978	1978	1978	1978	0
167	20241114	184000	23299656	1978	1978	1978	1978	0
168	20241114	183900	23299656	1978	1978	1978	1978	0
169	20241114	183800	23299656	1978	1978	1978	1978	0
170	20241114	183700	23299656	1978	1978	1978	1978	0
171	20241114	183600	23299656	1978	1978	1978	1978	0
172	20241114	183500	23299656	1978	1978	1978	1978	0
173	20241114	183400	23299656	1978	1978	1978	1978	0
174	20241114	183300	23299656	1978	1978	1978	1978	0
175	20241114	183200	23299656	1978	1978	1978	1978	0
176	20241114	183100	23299656	1978	1978	1978	1978	0
177	20241114	183000	23299656	1978	1978	1978	1978	0
178	20241114	182900	23299656	1978	1978	1978	1978	0
179	20241114	182800	23299656	1978	1978	1978	1978	0
180	20241114	182700	23299656	1978	1978	1978	1978	0
181	20241114	182600	23299656	1978	1978	1978	1978	0
182	20241114	182500	23299656	1978	1978	1978	1978	336
183	20241114	182400	23299656	1978	1978	1978	1978	0
184	20241114	182300	23299656	1978	1978	1978	1978	0
185	20241114	182200	23299656	1978	1978	1978	1978	0
186	20241114	182100	23299656	1978	1978	1978	1978	0
187	20241114	182000	23299656	1978	1978	1978	1978	0
188	20241114	181900	23299656	1978	1978	1978	1978	0
189	20241114	181800	23299656	1978	1978	1978	1978	0
190	20241114	181700	23299656	1978	1978	1978	1978	0
191	20241114	181600	23299656	1978	1978	1978	1978	0
192	20241114	181500	23299656	1978	1978	1978	1978	0
193	20241114	181400	23299656	1978	1978	1978	1978	0
194	20241114	181300	23299656	1978	1978	1978	1978	0
195	20241114	181200	23299656	1978	1978	1978	1978	0
196	20241114	181100	23299656	1978	1978	1978	1978	0
197	20241114	181000	23299656	1978	1978	1978	1978	0
198	20241114	180900	23299656	1978	1978	1978	1978	0
199	20241114	180800	23299656	1978	1978	1978	1978	0
200	20241114	180700	23299656	1978	1978	1978	1978	0
201	20241114	180600	23299656	1978	1978	1978	1978	0
202	20241114	180500	23299656	1978	1978	1978	1978	0
203	20241114	180400	23299656	1978	1978	1978	1978	0
204	20241114	180300	23299656	1978	1978	1978	1978	0
205	20241114	180200	23299656	1978	1978	1978	1978	0
206	20241114	180100	23299656	1978	1978	1978	1978	0
207	20241114	180000	23299656	1978	1978	1978	1978	0
208	20241114	175900	23299656	1978	1978	1978	1978	0
209	20241114	175800	23299656	1978	1978	1978	1978	0
210	20241114	175700	23299656	1978	1978	1978	1978	0
211	20241114	175600	23299656	1978	1978	1978	1978	0
212	20241114	175500	23299656	1978	1978	1978	1978	336
213	20241114	175400	23299656	1978	1978	1978	1978	0
214	20241114	175300	23299656	1978	1978	1978	1978	0
215	20241114	175200	23299656	1978	1978	1978	1978	0
216	20241114	175100	23299656	1978	1978	1978	1978	0
217	20241114	175000	23299656	1978	1978	1978	1978	0
218	20241114	174900	23299656	1978	1978	1978	1978	0
219	20241114	174800	23299656	1978	1978	1978	1978	0
220	20241114	174700	23299656	1978	1978	1978	1978	0
221	20241114	174600	23299656	1978	1978	1978	1978	0
222	20241114	174500	23299656	1978	1978	1978	1978	0
223	20241114	174400	23299656	1978	1978	1978	1978	0
224	20241114	174300	23299656	1978	1978	1978	1978	0
225	20241114	174200	23299656	1978	1978	1978	1978	0
226	20241114	174100	23299656	1978	1978	1978	1978	0
227	20241114	174000	23299656	1978	1978	1978	1978	0
228	20241114	173900	23299656	1978	1978	1978	1978	0
229	20241114	173800	23299656	1978	1978	1978	1978	0
230	20241114	173700	23299656	1978	1978	1978	1978	0
231	20241114	173600	23299656	1978	1978	1978	1978	0
232	20241114	173500	23299656	1978	1978	1978	1978	0
233	20241114	173400	23299656	1978	1978	1978	1978	0
234	20241114	173300	23299656	1978	1978	1978	1978	0
235	20241114	173200	23299656	1978	1978	1978	1978	0
236	20241114	173100	23299656	1978	1978	1978	1978	0
237	20241114	173000	23299656	1978	1978	1978	1978	0
238	20241114	172900	23299656	1978	1978	1978	1978	0
239	20241114	172800	23299656	1978	1978	1978	1978	0
240	20241114	172700	23299656	1978	1978	1978	1978	0
241	20241114	172600	23299656	1978	1978	1978	1978	0
242	20241114	172500	23299656	1978	1978	1978	1978	336
243	20241114	172400	23299656	1978	1978	1978	1978	0
244	20241114	172300	23299656	1978	1978	1978	1978	0
245	20241114	172200	23299656	1978	1978	1978	1978	0
246	20241114	172100	23299656	1978	1978	1978	1978	0
247	20241114	172000	23299656	1978	1978	1978	1978	0
248	20241114	171900	23299656	1978	1978	1978	1978	0
249	20241114	171800	23299656	1978	1978	1978	1978	0
250	20241114	171700	23299656	1978	1978	1978	1978	0
251	20241114	171600	23299656	1978	1978	1978	1978	0
252	20241114	171500	23299656	1978	1978	1978	1978	0
253	20241114	171400	23299656	1978	1978	1978	1978	0
254	20241114	171300	23299656	1978	1978	1978	1978	0
255	20241114	171200	23299656	1978	1978	1978	1978	0
256	20241114	171100	23299656	1978	1978	1978	1978	0
257	20241114	171000	23299656	1978	1978	1978	1978	0
258	20241114	170900	23299656	1978	1978	1978	1978	0
259	20241114	170800	23299656	1978	1978	1978	1978	0
260	20241114	170700	23299656	1978	1978	1978	1978	0
261	20241114	170600	23299656	1978	1978	1978	1978	0
262	20241114	170500	23299656	1978	1978	1978	1978	0
263	20241114	170400	23299656	1978	1978	1978	1978	0
264	20241114	170300	23299656	1978	1978	1978	1978	0
265	20241114	170200	23299656	1978	1978	1978	1978	0
266	20241114	170100	23299656	1978	1978	1978	1978	0
267	20241114	170000	23299656	1978	1978	1978	1978	0
268	20241114	165900	23299656	1978	1978	1978	1978	0
269	20241114	165800	23299656	1978	1978	1978	1978	0
270	20241114	165700	23299656	1978	1978	1978	1978	0
271	20241114	165600	23299656	1978	1978	1978	1978	0
272	20241114	165500	23299656	1978	1978	1978	1978	336
273	20241114	165400	23299656	1978	1978	1978	1978	0
274	20241114	165300	23299656	1978	1978	1978	1978	0
275	20241114	165200	23299656	1978	1978	1978	1978	0
276	20241114	165100	23299656	1978	1978	1978	1978	0
277	20241114	165000	23299656	1978	1978	1978	1978	0
278	20241114	164900	23299656	1978	1978	1978	1978	0
279	20241114	164800	23299656	1978	1978	1978	1978	0
280	20241114	164700	23299656	1978	1978	1978	1978	0
281	20241114	164600	23299656	1978	1978	1978	1978	0
282	20241114	164500	23299656	1978	1978	1978	1978	0
283	20241114	164400	23299656	1978	1978	1978	1978	0
284	20241114	164300	23299656	1978	1978	1978	1978	0
285	20241114	164200	23299656	1978	1978	1978	1978	0
286	20241114	164100	23299656	1978	1978	1978	1978	0
287	20241114	164000	23299656	1978	1978	1978	1978	0
288	20241114	163900	23299656	1978	1978	1978	1978	0
289	20241114	163800	23299656	1978	1978	1978	1978	0
290	20241114	163700	23299656	1978	1978	1978	1978	0
291	20241114	163600	23299656	1978	1978	1978	1978	0
292	20241114	163500	23299656	1978	1978	1978	1978	0
293	20241114	163400	23299656	1978	1978	1978	1978	0
294	20241114	163300	23299656	1978	1978	1978	1978	0
295	20241114	163200	23299656	1978	1978	1978	1978	0
296	20241114	163100	23299656	1978	1978	1978	1978	0
297	20241114	163000	23299656	1978	1978	1978	1978	336
298	20241114	162900	22635048	1985	1985	1985	1985	0
299	20241114	162800	22635048	1985	1985	1985	1985	0
300	20241114	162700	22635048	1985	1985	1985	1985	0
301	20241114	162600	22635048	1985	1985	1985	1985	0
302	20241114	162500	22635048	1985	1985	1985	1985	0
303	20241114	162400	22635048	1985	1985	1985	1985	0
304	20241114	162300	22635048	1985	1985	1985	1985	0
305	20241114	162200	22635048	1985	1985	1985	1985	0
306	20241114	162100	22635048	1985	1985	1985	1985	0
307	20241114	162000	22635048	1985	1985	1985	1985	0
308	20241114	161900	22635048	1985	1985	1985	1985	0
309	20241114	161800	22635048	1985	1985	1985	1985	0
310	20241114	161700	22635048	1985	1985	1985	1985	0
311	20241114	161600	22635048	1985	1985	1985	1985	0
312	20241114	161500	22635048	1985	1985	1985	1985	0
313	20241114	161400	22635048	1985	1985	1985	1985	0
314	20241114	161300	22635048	1985	1985	1985	1985	0
315	20241114	161200	22635048	1985	1985	1985	1985	0
316	20241114	161100	22635048	1985	1985	1985	1985	0
317	20241114	161000	22635048	1985	1985	1985	1985	0
318	20241114	160900	22635048	1985	1985	1985	1985	0
319	20241114	160800	22635048	1985	1985	1985	1985	0
320	20241114	160700	22635048	1985	1985	1985	1985	0
321	20241114	160600	22635048	1985	1985	1985	1985	0
322	20241114	160500	22635048	1985	1985	1985	1985	0
323	20241114	160400	22635048	1985	1985	1985	1985	0
324	20241114	160300	22635048	1985	1985	1985	1985	0
325	20241114	160200	22635048	1985	1985	1985	1985	0
326	20241114	160100	22635048	1985	1985	1985	1985	0
327	20241114	160000	22635048	1985	1985	1985	1985	0
328	20241114	155900	22635048	1985	1985	1985	1985	0
329	20241114	155800	22635048	1985	1985	1985	1985	0
330	20241114	155700	22635048	1985	1985	1985	1985	0
331	20241114	155600	22635048	1985	1985	1985	1985	0
332	20241114	155500	22635048	1985	1985	1985	1985	0
333	20241114	155400	22635048	1985	1985	1985	1985	0
334	20241114	155300	22635048	1985	1985	1985	1985	0
335	20241114	155200	22635048	1985	1985	1985	1985	0
336	20241114	155100	22635048	1985	1985	1985	1985	5
337	20241114	155000	22625123	1984	1984	1984	1984	0
338	20241114	154900	22625123	1984	1984	1984	1984	0
339	20241114	154800	22625123	1984	1984	1984	1984	0
340	20241114	154700	22625123	1984	1984	1984	1984	0
341	20241114	154600	22625123	1984	1984	1984	1984	0
342	20241114	154500	22625123	1984	1984	1984	1984	0
343	20241114	154400	22625123	1984	1984	1984	1984	35
344	20241114	154300	22555683	1984	1984	1984	1984	0
345	20241114	154200	22555683	1984	1984	1984	1984	0
346	20241114	154100	22555683	1984	1984	1984	1984	0
347	20241114	154000	22555683	1984	1984	1984	1984	0
348	20241114	153900	22555683	1984	1984	1984	1984	0
349	20241114	153800	22555683	1984	1984	1984	1984	0
350	20241114	153700	22555683	1984	1984	1984	1984	0
351	20241114	153600	22555683	1984	1984	1984	1984	0
352	20241114	153500	22555683	1984	1984	1984	1984	0
353	20241114	153400	22555683	1984	1984	1984	1984	0
354	20241114	153300	22555683	1984	1984	1984	1984	0
355	20241114	153200	22555683	1984	1984	1984	1984	0
356	20241114	153100	22555683	1984	1984	1984	1984	0
357	20241114	153000	22555683	1984	1984	1984	1984	0
358	20241114	152900	22555683	1984	1984	1984	1984	0
359	20241114	152800	22555683	1984	1984	1984	1984	0
360	20241114	152700	22555683	1984	1984	1984	1984	0
361	20241114	152600	22555683	1984	1984	1984	1984	0
362	20241114	152500	22555683	1984	1984	1984	1984	0
363	20241114	152400	22555683	1984	1984	1984	1984	485
364	20241114	152300	21593443	1984	1984	1984	1984	0
365	20241114	152200	21593443	1984	1984	1984	1984	0
366	20241114	152100	21593443	1984	1984	1984	1984	0
367	20241114	152000	21593443	1984	1984	1984	1984	0
368	20241114	151900	21593443	1984	1984	1984	1984	0
369	20241114	151800	21593443	1984	1984	1984	1984	0
370	20241114	151700	21593443	1984	1984	1984	1984	0
371	20241114	151600	21593443	1984	1984	1984	1984	0
372	20241114	151500	21593443	1984	1984	1984	1984	0
373	20241114	151400	21593443	1984	1984	1984	1984	0
374	20241114	151300	21593443	1984	1984	1984	1984	0
375	20241114	151200	21593443	1984	1984	1984	1984	0
376	20241114	151100	21593443	1984	1984	1984	1984	0
377	20241114	151000	21593443	1984	1984	1984	1984	0
378	20241114	150900	21593443	1984	1984	1984	1984	15
379	20241114	150800	21563683	1984	1984	1984	1984	0
380	20241114	150700	21563683	1984	1984	1984	1984	0
381	20241114	150600	21563683	1984	1984	1984	1984	0
382	20241114	150500	21563683	1984	1984	1984	1984	5
383	20241114	150400	21553763	1981	1981	1981	1981	0
384	20241114	150300	21553763	1981	1981	1981	1981	0
385	20241114	150200	21553763	1981	1981	1981	1981	0
386	20241114	150100	21553763	1981	1981	1981	1981	0
387	20241114	150000	21553763	1981	1981	1981	1981	0
388	20241114	145900	21553763	1981	1981	1981	1981	0
389	20241114	145800	21553763	1981	1981	1981	1981	0
390	20241114	145700	21553763	1981	1981	1981	1981	0
391	20241114	145600	21553763	1981	1981	1981	1981	0
392	20241114	145500	21553763	1981	1981	1981	1981	100
393	20241114	145400	21355663	1981	1981	1981	1981	0
394	20241114	145300	21355663	1981	1981	1981	1981	0
395	20241114	145200	21355663	1981	1982	1982	1981	3000
396	20241114	145100	15412621	1981	1981	1981	1981	0
397	20241114	145000	15412621	1981	1981	1981	1981	0
398	20241114	144900	15412621	1981	1981	1981	1981	0
399	20241114	144800	15412621	1981	1981	1981	1981	0
400	20241114	144700	15412621	1981	1981	1981	1981	0
401	20241114	144600	15412621	1981	1981	1981	1981	0
402	20241114	144500	15412621	1981	1981	1981	1981	0
403	20241114	144400	15412621	1981	1981	1981	1981	0
404	20241114	144300	15412621	1981	1981	1981	1981	0
405	20241114	144200	15412621	1981	1981	1981	1981	0
406	20241114	144100	15412621	1981	1981	1981	1981	0
407	20241114	144000	15412621	1981	1981	1981	1981	0
408	20241114	143900	15412621	1981	1981	1981	1981	0
409	20241114	143800	15412621	1981	1981	1981	1981	0
410	20241114	143700	15412621	1981	1981	1981	1981	0
411	20241114	143600	15412621	1981	1981	1981	1981	0
412	20241114	143500	15412621	1981	1981	1981	1981	0
413	20241114	143400	15412621	1981	1981	1981	1981	0
414	20241114	143300	15412621	1981	1981	1981	1981	0
415	20241114	143200	15412621	1981	1981	1981	1981	0
416	20241114	143100	15412621	1981	1981	1981	1981	0
417	20241114	143000	15412621	1981	1981	1981	1981	0
418	20241114	142900	15412621	1981	1981	1981	1981	0
419	20241114	142800	15412621	1981	1981	1981	1981	0
420	20241114	142700	15412621	1981	1981	1981	1981	0
421	20241114	142600	15412621	1981	1981	1981	1981	0
422	20241114	142500	15412621	1981	1981	1981	1981	0
423	20241114	142400	15412621	1981	1981	1981	1981	0
424	20241114	142300	15412621	1981	1981	1981	1981	0
425	20241114	142200	15412621	1981	1981	1981	1981	0
426	20241114	142100	15412621	1981	1981	1981	1981	0
427	20241114	142000	15412621	1981	1981	1981	1981	0
428	20241114	141900	15412621	1981	1981	1981	1981	2292
429	20241114	141800	10872169	1981	1981	1981	1981	0
430	20241114	141700	10872169	1981	1981	1981	1981	0
431	20241114	141600	10872169	1981	1981	1981	1981	0
432	20241114	141500	10872169	1981	1981	1981	1981	0
433	20241114	141400	10872169	1981	1981	1981	1981	0
434	20241114	141300	10872169	1981	1981	1981	1981	0
435	20241114	141200	10872169	1981	1981	1981	1981	0
436	20241114	141100	10872169	1981	1981	1981	1981	0
437	20241114	141000	10872169	1981	1981	1981	1981	0
438	20241114	140900	10872169	1981	1981	1981	1981	0
439	20241114	140800	10872169	1981	1981	1981	1981	0
440	20241114	140700	10872169	1981	1981	1981	1981	20
441	20241114	140600	10832549	1985	1985	1985	1985	0
442	20241114	140500	10832549	1985	1985	1985	1985	0
443	20241114	140400	10832549	1985	1985	1985	1985	0
444	20241114	140300	10832549	1985	1985	1985	1985	0
445	20241114	140200	10832549	1985	1985	1985	1985	0
446	20241114	140100	10832549	1985	1985	1985	1985	0
447	20241114	140000	10832549	1985	1985	1985	1985	0
448	20241114	135900	10832549	1985	1985	1985	1985	0
449	20241114	135800	10832549	1985	1985	1985	1985	0
450	20241114	135700	10832549	1985	1985	1985	1985	0
451	20241114	135600	10832549	1985	1985	1985	1985	0
452	20241114	135500	10832549	1985	1985	1985	1985	0
453	20241114	135400	10832549	1985	1985	1985	1985	0
454	20241114	135300	10832549	1985	1985	1985	1985	0
455	20241114	135200	10832549	1985	1985	1985	1985	0
456	20241114	135100	10832549	1985	1985	1985	1985	0
457	20241114	135000	10832549	1985	1985	1985	1985	0
458	20241114	134900	10832549	1985	1985	1985	1985	0
459	20241114	134800	10832549	1985	1985	1985	1985	0
460	20241114	134700	10832549	1985	1985	1985	1985	0
461	20241114	134600	10832549	1985	1985	1985	1985	0
462	20241114	134500	10832549	1985	1985	1985	1985	0
463	20241114	134400	10832549	1985	1985	1985	1985	0
464	20241114	134300	10832549	1985	1985	1985	1985	0
465	20241114	134200	10832549	1985	1985	1985	1985	0
466	20241114	134100	10832549	1985	1985	1985	1985	0
467	20241114	134000	10832549	1985	1985	1985	1985	0
468	20241114	133900	10832549	1985	1985	1985	1985	0
469	20241114	133800	10832549	1985	1985	1985	1985	0
470	20241114	133700	10832549	1985	1985	1985	1985	0
471	20241114	133600	10832549	1985	1985	1985	1985	0
472	20241114	133500	10832549	1985	1985	1985	1985	0
473	20241114	133400	10832549	1985	1985	1985	1985	0
474	20241114	133300	10832549	1985	1985	1985	1985	0
475	20241114	133200	10832549	1985	1985	1985	1985	0
476	20241114	133100	10832549	1985	1985	1985	1985	0
477	20241114	133000	10832549	1985	1985	1985	1985	0
478	20241114	132900	10832549	1985	1985	1985	1985	0
479	20241114	132800	10832549	1985	1985	1985	1985	0
480	20241114	132700	10832549	1985	1985	1985	1985	0
481	20241114	132600	10832549	1985	1985	1985	1985	0
482	20241114	132500	10832549	1985	1985	1985	1985	0
483	20241114	132400	10832549	1985	1985	1985	1985	0
484	20241114	132300	10832549	1985	1985	1985	1985	0
485	20241114	132200	10832549	1985	1985	1985	1985	0
486	20241114	132100	10832549	1985	1985	1985	1985	0
487	20241114	132000	10832549	1985	1985	1985	1985	0
488	20241114	131900	10832549	1985	1985	1985	1985	0
489	20241114	131800	10832549	1985	1985	1985	1985	0
490	20241114	131700	10832549	1985	1985	1985	1985	0
491	20241114	131600	10832549	1985	1985	1985	1985	0
492	20241114	131500	10832549	1985	1985	1985	1985	0
493	20241114	131400	10832549	1985	1985	1985	1985	0
494	20241114	131300	10832549	1985	1985	1985	1985	0
495	20241114	131200	10832549	1985	1985	1985	1985	0
496	20241114	131100	10832549	1985	1985	1985	1985	0
497	20241114	131000	10832549	1985	1985	1985	1985	0
498	20241114	130900	10832549	1985	1985	1985	1985	0
499	20241114	130800	10832549	1985	1985	1985	1985	0
500	20241114	130700	10832549	1985	1985	1985	1985	0
501	20241114	130600	10832549	1985	1985	1985	1985	0
502	20241114	130500	10832549	1985	1985	1985	1985	5
503	20241114	130400	10822624	1981	1981	1981	1981	0
504	20241114	130300	10822624	1981	1981	1981	1981	0
505	20241114	130200	10822624	1981	1981	1981	1981	0
506	20241114	130100	10822624	1981	1981	1981	1981	0
507	20241114	130000	10822624	1981	1981	1981	1981	0
508	20241114	125900	10822624	1981	1981	1981	1981	0
509	20241114	125800	10822624	1981	1981	1981	1981	0
510	20241114	125700	10822624	1981	1981	1981	1981	0
511	20241114	125600	10822624	1981	1981	1981	1981	0
512	20241114	125500	10822624	1981	1981	1981	1981	0
513	20241114	125400	10822624	1981	1981	1981	1981	0
514	20241114	125300	10822624	1981	1981	1981	1981	0
515	20241114	125200	10822624	1981	1981	1981	1981	0
516	20241114	125100	10822624	1981	1981	1981	1981	0
517	20241114	125000	10822624	1981	1981	1981	1981	0
518	20241114	124900	10822624	1981	1981	1981	1981	0
519	20241114	124800	10822624	1981	1981	1981	1981	0
520	20241114	124700	10822624	1981	1981	1981	1981	10
521	20241114	124600	10802814	1981	1981	1981	1981	0
522	20241114	124500	10802814	1981	1981	1981	1981	0
523	20241114	124400	10802814	1981	1981	1981	1981	0
524	20241114	124300	10802814	1981	1981	1981	1981	0
525	20241114	124200	10802814	1981	1981	1981	1981	0
526	20241114	124100	10802814	1981	1981	1981	1981	0
527	20241114	124000	10802814	1981	1981	1981	1981	0
528	20241114	123900	10802814	1981	1981	1981	1981	0
529	20241114	123800	10802814	1981	1981	1981	1981	0
530	20241114	123700	10802814	1981	1981	1981	1981	0
531	20241114	123600	10802814	1981	1981	1981	1981	0
532	20241114	123500	10802814	1981	1981	1981	1981	0
533	20241114	123400	10802814	1981	1981	1981	1981	0
534	20241114	123300	10802814	1981	1981	1981	1981	0
535	20241114	123200	10802814	1981	1981	1981	1981	0
536	20241114	123100	10802814	1981	1981	1981	1981	0
537	20241114	123000	10802814	1981	1981	1981	1981	0
538	20241114	122900	10802814	1981	1981	1981	1981	0
539	20241114	122800	10802814	1981	1981	1981	1981	100
540	20241114	122700	10604714	1980	1980	1980	1980	0
541	20241114	122600	10604714	1980	1980	1980	1980	0
542	20241114	122500	10604714	1980	1980	1980	1980	0
543	20241114	122400	10604714	1980	1980	1980	1980	0
544	20241114	122300	10604714	1980	1980	1980	1980	0
545	20241114	122200	10604714	1980	1980	1980	1980	0
546	20241114	122100	10604714	1980	1980	1980	1980	0
547	20241114	122000	10604714	1980	1981	1981	1980	1000
548	20241114	121900	8624286	1981	1981	1981	1981	0
549	20241114	121800	8624286	1981	1981	1981	1981	0
550	20241114	121700	8624286	1981	1981	1981	1981	0
551	20241114	121600	8624286	1981	1981	1981	1981	0
552	20241114	121500	8624286	1981	1981	1981	1981	0
553	20241114	121400	8624286	1981	1981	1981	1981	0
554	20241114	121300	8624286	1981	1981	1981	1981	0
555	20241114	121200	8624286	1981	1981	1981	1981	0
556	20241114	121100	8624286	1981	1981	1981	1981	0
557	20241114	121000	8624286	1981	1981	1981	1981	0
558	20241114	120900	8624286	1981	1981	1981	1981	0
559	20241114	120800	8624286	1981	1981	1981	1981	0
560	20241114	120700	8624286	1981	1981	1981	1981	0
561	20241114	120600	8624286	1981	1981	1981	1981	0
562	20241114	120500	8624286	1981	1981	1981	1981	0
563	20241114	120400	8624286	1981	1981	1981	1981	0
564	20241114	120300	8624286	1981	1981	1981	1981	0
565	20241114	120200	8624286	1981	1981	1981	1981	0
566	20241114	120100	8624286	1981	1981	1981	1981	0
567	20241114	120000	8624286	1981	1981	1981	1981	0
568	20241114	115900	8624286	1981	1981	1981	1981	0
569	20241114	115800	8624286	1981	1981	1981	1981	0
570	20241114	115700	8624286	1981	1981	1981	1981	0
571	20241114	115600	8624286	1981	1981	1981	1981	0
572	20241114	115500	8624286	1981	1981	1981	1981	0
573	20241114	115400	8624286	1981	1981	1981	1981	0
574	20241114	115300	8624286	1981	1981	1981	1981	0
575	20241114	115200	8624286	1981	1981	1981	1981	0
576	20241114	115100	8624286	1981	1981	1981	1981	0
577	20241114	115000	8624286	1981	1981	1981	1981	0
578	20241114	114900	8624286	1981	1981	1981	1981	0
579	20241114	114800	8624286	1981	1981	1981	1981	0
580	20241114	114700	8624286	1981	1981	1981	1981	0
581	20241114	114600	8624286	1981	1981	1981	1981	0
582	20241114	114500	8624286	1981	1981	1981	1981	0
583	20241114	114400	8624286	1981	1981	1981	1981	0
584	20241114	114300	8624286	1981	1981	1981	1981	0
585	20241114	114200	8624286	1981	1981	1981	1981	0
586	20241114	114100	8624286	1981	1981	1981	1981	0
587	20241114	114000	8624286	1981	1981	1981	1981	9
588	20241114	113900	8606457	1981	1981	1981	1981	0
589	20241114	113800	8606457	1981	1981	1981	1981	18
590	20241114	113700	8570799	1981	1981	1981	1981	0
591	20241114	113600	8570799	1981	1980	1981	1980	565
592	20241114	113500	7452076	1981	1981	1981	1981	0
593	20241114	113400	7452076	1981	1981	1981	1981	18
594	20241114	113300	7416418	1981	1981	1981	1981	0
595	20241114	113200	7416418	1981	1981	1981	1981	25
596	20241114	113100	7366893	1981	1981	1981	1981	0
597	20241114	113000	7366893	1981	1981	1981	1981	19
598	20241114	112900	7329254	1981	1981	1981	1981	0
599	20241114	112800	7329254	1981	1981	1981	1981	24
600	20241114	112700	7281710	1981	1981	1981	1981	0
601	20241114	112600	7281710	1981	1981	1981	1981	20
602	20241114	112500	7242090	1981	1981	1981	1981	0
603	20241114	112400	7242090	1981	1981	1981	1981	26
604	20241114	112300	7190584	1981	1981	1981	1981	0
605	20241114	112200	7190584	1981	1981	1981	1981	18
606	20241114	112100	7154926	1981	1981	1981	1981	0
607	20241114	112000	7154926	1981	1981	1981	1981	23
608	20241114	111900	7109363	1981	1981	1981	1981	1
609	20241114	111800	7107382	1981	1981	1981	1981	18
610	20241114	111700	7071724	1981	1981	1981	1981	0
611	20241114	111600	7071724	1981	1981	1981	1981	27
612	20241114	111500	7018237	1981	1981	1981	1981	0
613	20241114	111400	7018237	1981	1981	1981	1981	69
614	20241114	111300	6881548	1981	1981	1981	1981	100
615	20241114	111200	6683448	1981	1981	1981	1981	23
616	20241114	111100	6637885	1981	1981	1981	1981	0
617	20241114	111000	6637885	1981	1981	1981	1981	20
618	20241114	110900	6598265	1981	1981	1981	1981	0
619	20241114	110800	6598265	1981	1981	1981	1981	628
620	20241114	110700	5354197	1981	1981	1981	1981	0
621	20241114	110600	5354197	1981	1981	1981	1981	18
622	20241114	110500	5318539	1981	1981	1981	1981	0
623	20241114	110400	5318539	1981	1981	1981	1981	25
624	20241114	110300	5269014	1981	1981	1981	1981	0
625	20241114	110200	5269014	1981	1980	1981	1980	31
626	20241114	110100	5207615	1981	1981	1981	1981	0
627	20241114	110000	5207615	1981	1981	1981	1981	26
628	20241114	105900	5156109	1981	1981	1981	1981	0
629	20241114	105800	5156109	1981	1981	1981	1981	18
630	20241114	105700	5120451	1981	1981	1981	1981	0
631	20241114	105600	5120451	1981	1981	1981	1981	23
632	20241114	105500	5074888	1981	1981	1981	1981	0
633	20241114	105400	5074888	1981	1981	1981	1981	19
634	20241114	105300	5037249	1981	1981	1981	1981	0
635	20241114	105200	5037249	1981	1981	1981	1981	27
636	20241114	105100	4983762	1981	1981	1981	1981	0
637	20241114	105000	4983762	1981	1981	1981	1981	19
638	20241114	104900	4946123	1981	1981	1981	1981	0
639	20241114	104800	4946123	1981	1981	1981	1981	23
640	20241114	104700	4900560	1981	1981	1981	1981	0
641	20241114	104600	4900560	1981	1980	1981	1980	39
642	20241114	104500	4823322	1981	1980	1981	1980	1432
643	20241114	104400	1987918	1980	1980	1980	1980	25
644	20241114	104300	1938418	1980	1980	1980	1980	10
645	20241114	104200	1918618	1979	1979	1979	1979	0
646	20241114	104100	1918618	1979	1979	1979	1979	0
647	20241114	104000	1918618	1979	1980	1980	1979	27
648	20241114	103900	1865160	1980	1980	1980	1980	0
649	20241114	103800	1865160	1980	1980	1980	1980	0
650	20241114	103700	1865160	1980	1980	1980	1980	0
651	20241114	103600	1865160	1980	1980	1980	1980	0
652	20241114	103500	1865160	1980	1980	1980	1980	0
653	20241114	103400	1865160	1980	1980	1980	1980	0
654	20241114	103300	1865160	1980	1980	1980	1980	0
655	20241114	103200	1865160	1980	1980	1980	1980	0
656	20241114	103100	1865160	1980	1980	1980	1980	0
657	20241114	103000	1865160	1980	1980	1980	1980	0
658	20241114	102900	1865160	1980	1980	1980	1980	0
659	20241114	102800	1865160	1980	1980	1980	1980	0
660	20241114	102700	1865160	1980	1980	1980	1980	0
661	20241114	102600	1865160	1980	1980	1980	1980	0
662	20241114	102500	1865160	1980	1980	1980	1980	0
663	20241114	102400	1865160	1980	1980	1980	1980	0
664	20241114	102300	1865160	1980	1980	1980	1980	0
665	20241114	102200	1865160	1980	1980	1980	1980	0
666	20241114	102100	1865160	1980	1980	1980	1980	0
667	20241114	102000	1865160	1980	1980	1980	1980	0
668	20241114	101900	1865160	1980	1980	1980	1980	0
669	20241114	101800	1865160	1980	1980	1980	1980	0
670	20241114	101700	1865160	1980	1980	1980	1980	0
671	20241114	101600	1865160	1980	1980	1980	1980	0
672	20241114	101500	1865160	1980	1980	1980	1980	0
673	20241114	101400	1865160	1980	1980	1980	1980	0
674	20241114	101300	1865160	1980	1980	1980	1980	0
675	20241114	101200	1865160	1980	1980	1980	1980	0
676	20241114	101100	1865160	1980	1980	1980	1980	0
677	20241114	101000	1865160	1980	1980	1980	1980	0
678	20241114	100900	1865160	1980	1980	1980	1980	0
679	20241114	100800	1865160	1980	1980	1980	1980	0
680	20241114	100700	1865160	1980	1980	1980	1980	0
681	20241114	100600	1865160	1980	1980	1980	1980	0
682	20241114	100500	1865160	1980	1980	1980	1980	0
683	20241114	100400	1865160	1980	1980	1980	1980	0
684	20241114	100300	1865160	1980	1980	1980	1980	0
685	20241114	100200	1865160	1980	1980	1980	1980	0
686	20241114	100100	1865160	1980	1980	1980	1980	0
687	20241114	100000	1865160	1980	1980	1980	1980	942