KissMeData/451700/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	212700	12321290	1994	1994	1994	1994	530
3	20241119	212600	12321290	1994	1994	1994	1994	0
4	20241119	212500	12321290	1994	1994	1994	1994	0
5	20241119	212400	12321290	1994	1994	1994	1994	0
6	20241119	212300	12321290	1994	1994	1994	1994	0
7	20241119	212200	12321290	1994	1994	1994	1994	0
8	20241119	212100	12321290	1994	1994	1994	1994	0
9	20241119	212000	12321290	1994	1994	1994	1994	0
10	20241119	211900	12321290	1994	1994	1994	1994	0
11	20241119	211800	12321290	1994	1994	1994	1994	0
12	20241119	211700	12321290	1994	1994	1994	1994	0
13	20241119	211600	12321290	1994	1994	1994	1994	0
14	20241119	211500	12321290	1994	1994	1994	1994	0
15	20241119	211400	12321290	1994	1994	1994	1994	0
16	20241119	211300	12321290	1994	1994	1994	1994	0
17	20241119	211200	12321290	1994	1994	1994	1994	0
18	20241119	211100	12321290	1994	1994	1994	1994	0
19	20241119	211000	12321290	1994	1994	1994	1994	0
20	20241119	210900	12321290	1994	1994	1994	1994	0
21	20241119	210800	12321290	1994	1994	1994	1994	0
22	20241119	210700	12321290	1994	1994	1994	1994	0
23	20241119	210600	12321290	1994	1994	1994	1994	0
24	20241119	210500	12321290	1994	1994	1994	1994	0
25	20241119	210400	12321290	1994	1994	1994	1994	0
26	20241119	210300	12321290	1994	1994	1994	1994	0
27	20241119	210200	12321290	1994	1994	1994	1994	0
28	20241119	210100	12321290	1994	1994	1994	1994	0
29	20241119	210000	12321290	1994	1994	1994	1994	0
30	20241119	205900	12321290	1994	1994	1994	1994	0
31	20241119	205800	12321290	1994	1994	1994	1994	0
32	20241119	205700	12321290	1994	1994	1994	1994	530
33	20241119	205600	12321290	1994	1994	1994	1994	0
34	20241119	205500	12321290	1994	1994	1994	1994	0
35	20241119	205400	12321290	1994	1994	1994	1994	0
36	20241119	205300	12321290	1994	1994	1994	1994	0
37	20241119	205200	12321290	1994	1994	1994	1994	0
38	20241119	205100	12321290	1994	1994	1994	1994	0
39	20241119	205000	12321290	1994	1994	1994	1994	0
40	20241119	204900	12321290	1994	1994	1994	1994	0
41	20241119	204800	12321290	1994	1994	1994	1994	0
42	20241119	204700	12321290	1994	1994	1994	1994	0
43	20241119	204600	12321290	1994	1994	1994	1994	0
44	20241119	204500	12321290	1994	1994	1994	1994	0
45	20241119	204400	12321290	1994	1994	1994	1994	0
46	20241119	204300	12321290	1994	1994	1994	1994	0
47	20241119	204200	12321290	1994	1994	1994	1994	0
48	20241119	204100	12321290	1994	1994	1994	1994	0
49	20241119	204000	12321290	1994	1994	1994	1994	0
50	20241119	203900	12321290	1994	1994	1994	1994	0
51	20241119	203800	12321290	1994	1994	1994	1994	0
52	20241119	203700	12321290	1994	1994	1994	1994	0
53	20241119	203600	12321290	1994	1994	1994	1994	0
54	20241119	203500	12321290	1994	1994	1994	1994	0
55	20241119	203400	12321290	1994	1994	1994	1994	0
56	20241119	203300	12321290	1994	1994	1994	1994	0
57	20241119	203200	12321290	1994	1994	1994	1994	0
58	20241119	203100	12321290	1994	1994	1994	1994	0
59	20241119	203000	12321290	1994	1994	1994	1994	0
60	20241119	202900	12321290	1994	1994	1994	1994	0
61	20241119	202800	12321290	1994	1994	1994	1994	0
62	20241119	202700	12321290	1994	1994	1994	1994	530
63	20241119	202600	12321290	1994	1994	1994	1994	0
64	20241119	202500	12321290	1994	1994	1994	1994	0
65	20241119	202400	12321290	1994	1994	1994	1994	0
66	20241119	202300	12321290	1994	1994	1994	1994	0
67	20241119	202200	12321290	1994	1994	1994	1994	0
68	20241119	202100	12321290	1994	1994	1994	1994	0
69	20241119	202000	12321290	1994	1994	1994	1994	0
70	20241119	201900	12321290	1994	1994	1994	1994	0
71	20241119	201800	12321290	1994	1994	1994	1994	0
72	20241119	201700	12321290	1994	1994	1994	1994	0
73	20241119	201600	12321290	1994	1994	1994	1994	0
74	20241119	201500	12321290	1994	1994	1994	1994	0
75	20241119	201400	12321290	1994	1994	1994	1994	0
76	20241119	201300	12321290	1994	1994	1994	1994	0
77	20241119	201200	12321290	1994	1994	1994	1994	0
78	20241119	201100	12321290	1994	1994	1994	1994	0
79	20241119	201000	12321290	1994	1994	1994	1994	0
80	20241119	200900	12321290	1994	1994	1994	1994	0
81	20241119	200800	12321290	1994	1994	1994	1994	0
82	20241119	200700	12321290	1994	1994	1994	1994	0
83	20241119	200600	12321290	1994	1994	1994	1994	0
84	20241119	200500	12321290	1994	1994	1994	1994	0
85	20241119	200400	12321290	1994	1994	1994	1994	0
86	20241119	200300	12321290	1994	1994	1994	1994	0
87	20241119	200200	12321290	1994	1994	1994	1994	0
88	20241119	200100	12321290	1994	1994	1994	1994	0
89	20241119	200000	12321290	1994	1994	1994	1994	0
90	20241119	195900	12321290	1994	1994	1994	1994	0
91	20241119	195800	12321290	1994	1994	1994	1994	0
92	20241119	195700	12321290	1994	1994	1994	1994	530
93	20241119	195600	12321290	1994	1994	1994	1994	0
94	20241119	195500	12321290	1994	1994	1994	1994	0
95	20241119	195400	12321290	1994	1994	1994	1994	0
96	20241119	195300	12321290	1994	1994	1994	1994	0
97	20241119	195200	12321290	1994	1994	1994	1994	0
98	20241119	195100	12321290	1994	1994	1994	1994	0
99	20241119	195000	12321290	1994	1994	1994	1994	0
100	20241119	194900	12321290	1994	1994	1994	1994	0
101	20241119	194800	12321290	1994	1994	1994	1994	0
102	20241119	194700	12321290	1994	1994	1994	1994	0
103	20241119	194600	12321290	1994	1994	1994	1994	0
104	20241119	194500	12321290	1994	1994	1994	1994	0
105	20241119	194400	12321290	1994	1994	1994	1994	0
106	20241119	194300	12321290	1994	1994	1994	1994	0
107	20241119	194200	12321290	1994	1994	1994	1994	0
108	20241119	194100	12321290	1994	1994	1994	1994	0
109	20241119	194000	12321290	1994	1994	1994	1994	0
110	20241119	193900	12321290	1994	1994	1994	1994	0
111	20241119	193800	12321290	1994	1994	1994	1994	0
112	20241119	193700	12321290	1994	1994	1994	1994	0
113	20241119	193600	12321290	1994	1994	1994	1994	0
114	20241119	193500	12321290	1994	1994	1994	1994	0
115	20241119	193400	12321290	1994	1994	1994	1994	0
116	20241119	193300	12321290	1994	1994	1994	1994	0
117	20241119	193200	12321290	1994	1994	1994	1994	0
118	20241119	193100	12321290	1994	1994	1994	1994	0
119	20241119	193000	12321290	1994	1994	1994	1994	0
120	20241119	192900	12321290	1994	1994	1994	1994	0
121	20241119	192800	12321290	1994	1994	1994	1994	0
122	20241119	192700	12321290	1994	1994	1994	1994	530
123	20241119	192600	12321290	1994	1994	1994	1994	0
124	20241119	192500	12321290	1994	1994	1994	1994	0
125	20241119	192400	12321290	1994	1994	1994	1994	0
126	20241119	192300	12321290	1994	1994	1994	1994	0
127	20241119	192200	12321290	1994	1994	1994	1994	0
128	20241119	192100	12321290	1994	1994	1994	1994	0
129	20241119	192000	12321290	1994	1994	1994	1994	0
130	20241119	191900	12321290	1994	1994	1994	1994	0
131	20241119	191800	12321290	1994	1994	1994	1994	0
132	20241119	191700	12321290	1994	1994	1994	1994	0
133	20241119	191600	12321290	1994	1994	1994	1994	0
134	20241119	191500	12321290	1994	1994	1994	1994	0
135	20241119	191400	12321290	1994	1994	1994	1994	0
136	20241119	191300	12321290	1994	1994	1994	1994	0
137	20241119	191200	12321290	1994	1994	1994	1994	0
138	20241119	191100	12321290	1994	1994	1994	1994	0
139	20241119	191000	12321290	1994	1994	1994	1994	0
140	20241119	190900	12321290	1994	1994	1994	1994	0
141	20241119	190800	12321290	1994	1994	1994	1994	0
142	20241119	190700	12321290	1994	1994	1994	1994	0
143	20241119	190600	12321290	1994	1994	1994	1994	0
144	20241119	190500	12321290	1994	1994	1994	1994	0
145	20241119	190400	12321290	1994	1994	1994	1994	0
146	20241119	190300	12321290	1994	1994	1994	1994	0
147	20241119	190200	12321290	1994	1994	1994	1994	0
148	20241119	190100	12321290	1994	1994	1994	1994	0
149	20241119	190000	12321290	1994	1994	1994	1994	0
150	20241119	185900	12321290	1994	1994	1994	1994	0
151	20241119	185800	12321290	1994	1994	1994	1994	0
152	20241119	185700	12321290	1994	1994	1994	1994	530
153	20241119	185600	12321290	1994	1994	1994	1994	0
154	20241119	185500	12321290	1994	1994	1994	1994	0
155	20241119	185400	12321290	1994	1994	1994	1994	0
156	20241119	185300	12321290	1994	1994	1994	1994	0
157	20241119	185200	12321290	1994	1994	1994	1994	0
158	20241119	185100	12321290	1994	1994	1994	1994	0
159	20241119	185000	12321290	1994	1994	1994	1994	0
160	20241119	184900	12321290	1994	1994	1994	1994	0
161	20241119	184800	12321290	1994	1994	1994	1994	0
162	20241119	184700	12321290	1994	1994	1994	1994	0
163	20241119	184600	12321290	1994	1994	1994	1994	0
164	20241119	184500	12321290	1994	1994	1994	1994	0
165	20241119	184400	12321290	1994	1994	1994	1994	0
166	20241119	184300	12321290	1994	1994	1994	1994	0
167	20241119	184200	12321290	1994	1994	1994	1994	0
168	20241119	184100	12321290	1994	1994	1994	1994	0
169	20241119	184000	12321290	1994	1994	1994	1994	0
170	20241119	183900	12321290	1994	1994	1994	1994	0
171	20241119	183800	12321290	1994	1994	1994	1994	0
172	20241119	183700	12321290	1994	1994	1994	1994	0
173	20241119	183600	12321290	1994	1994	1994	1994	0
174	20241119	183500	12321290	1994	1994	1994	1994	0
175	20241119	183400	12321290	1994	1994	1994	1994	0
176	20241119	183300	12321290	1994	1994	1994	1994	0
177	20241119	183200	12321290	1994	1994	1994	1994	0
178	20241119	183100	12321290	1994	1994	1994	1994	0
179	20241119	183000	12321290	1994	1994	1994	1994	0
180	20241119	182900	12321290	1994	1994	1994	1994	0
181	20241119	182800	12321290	1994	1994	1994	1994	0
182	20241119	182700	12321290	1994	1994	1994	1994	530
183	20241119	182600	12321290	1994	1994	1994	1994	0
184	20241119	182500	12321290	1994	1994	1994	1994	0
185	20241119	182400	12321290	1994	1994	1994	1994	0
186	20241119	182300	12321290	1994	1994	1994	1994	0
187	20241119	182200	12321290	1994	1994	1994	1994	0
188	20241119	182100	12321290	1994	1994	1994	1994	0
189	20241119	182000	12321290	1994	1994	1994	1994	0
190	20241119	181900	12321290	1994	1994	1994	1994	0
191	20241119	181800	12321290	1994	1994	1994	1994	0
192	20241119	181700	12321290	1994	1994	1994	1994	0
193	20241119	181600	12321290	1994	1994	1994	1994	0
194	20241119	181500	12321290	1994	1994	1994	1994	0
195	20241119	181400	12321290	1994	1994	1994	1994	0
196	20241119	181300	12321290	1994	1994	1994	1994	0
197	20241119	181200	12321290	1994	1994	1994	1994	0
198	20241119	181100	12321290	1994	1994	1994	1994	0
199	20241119	181000	12321290	1994	1994	1994	1994	0
200	20241119	180900	12321290	1994	1994	1994	1994	0
201	20241119	180800	12321290	1994	1994	1994	1994	0
202	20241119	180700	12321290	1994	1994	1994	1994	0
203	20241119	180600	12321290	1994	1994	1994	1994	0
204	20241119	180500	12321290	1994	1994	1994	1994	0
205	20241119	180400	12321290	1994	1994	1994	1994	0
206	20241119	180300	12321290	1994	1994	1994	1994	0
207	20241119	180200	12321290	1994	1994	1994	1994	0
208	20241119	180100	12321290	1994	1994	1994	1994	0
209	20241119	180000	12321290	1994	1994	1994	1994	0
210	20241119	175900	12321290	1994	1994	1994	1994	0
211	20241119	175800	12321290	1994	1994	1994	1994	0
212	20241119	175700	12321290	1994	1994	1994	1994	530
213	20241119	175600	12321290	1994	1994	1994	1994	0
214	20241119	175500	12321290	1994	1994	1994	1994	0
215	20241119	175400	12321290	1994	1994	1994	1994	0
216	20241119	175300	12321290	1994	1994	1994	1994	0
217	20241119	175200	12321290	1994	1994	1994	1994	0
218	20241119	175100	12321290	1994	1994	1994	1994	0
219	20241119	175000	12321290	1994	1994	1994	1994	0
220	20241119	174900	12321290	1994	1994	1994	1994	0
221	20241119	174800	12321290	1994	1994	1994	1994	0
222	20241119	174700	12321290	1994	1994	1994	1994	0
223	20241119	174600	12321290	1994	1994	1994	1994	0
224	20241119	174500	12321290	1994	1994	1994	1994	0
225	20241119	174400	12321290	1994	1994	1994	1994	0
226	20241119	174300	12321290	1994	1994	1994	1994	0
227	20241119	174200	12321290	1994	1994	1994	1994	0
228	20241119	174100	12321290	1994	1994	1994	1994	0
229	20241119	174000	12321290	1994	1994	1994	1994	0
230	20241119	173900	12321290	1994	1994	1994	1994	0
231	20241119	173800	12321290	1994	1994	1994	1994	0
232	20241119	173700	12321290	1994	1994	1994	1994	0
233	20241119	173600	12321290	1994	1994	1994	1994	0
234	20241119	173500	12321290	1994	1994	1994	1994	0
235	20241119	173400	12321290	1994	1994	1994	1994	0
236	20241119	173300	12321290	1994	1994	1994	1994	0
237	20241119	173200	12321290	1994	1994	1994	1994	0
238	20241119	173100	12321290	1994	1994	1994	1994	0
239	20241119	173000	12321290	1994	1994	1994	1994	0
240	20241119	172900	12321290	1994	1994	1994	1994	0
241	20241119	172800	12321290	1994	1994	1994	1994	0
242	20241119	172700	12321290	1994	1994	1994	1994	530
243	20241119	172600	12321290	1994	1994	1994	1994	0
244	20241119	172500	12321290	1994	1994	1994	1994	0
245	20241119	172400	12321290	1994	1994	1994	1994	0
246	20241119	172300	12321290	1994	1994	1994	1994	0
247	20241119	172200	12321290	1994	1994	1994	1994	0
248	20241119	172100	12321290	1994	1994	1994	1994	0
249	20241119	172000	12321290	1994	1994	1994	1994	0
250	20241119	171900	12321290	1994	1994	1994	1994	0
251	20241119	171800	12321290	1994	1994	1994	1994	0
252	20241119	171700	12321290	1994	1994	1994	1994	0
253	20241119	171600	12321290	1994	1994	1994	1994	0
254	20241119	171500	12321290	1994	1994	1994	1994	0
255	20241119	171400	12321290	1994	1994	1994	1994	0
256	20241119	171300	12321290	1994	1994	1994	1994	0
257	20241119	171200	12321290	1994	1994	1994	1994	0
258	20241119	171100	12321290	1994	1994	1994	1994	0
259	20241119	171000	12321290	1994	1994	1994	1994	0
260	20241119	170900	12321290	1994	1994	1994	1994	0
261	20241119	170800	12321290	1994	1994	1994	1994	0
262	20241119	170700	12321290	1994	1994	1994	1994	0
263	20241119	170600	12321290	1994	1994	1994	1994	0
264	20241119	170500	12321290	1994	1994	1994	1994	0
265	20241119	170400	12321290	1994	1994	1994	1994	0
266	20241119	170300	12321290	1994	1994	1994	1994	0
267	20241119	170200	12321290	1994	1994	1994	1994	0
268	20241119	170100	12321290	1994	1994	1994	1994	0
269	20241119	170000	12321290	1994	1994	1994	1994	0
270	20241119	165900	12321290	1994	1994	1994	1994	0
271	20241119	165800	12321290	1994	1994	1994	1994	0
272	20241119	165700	12321290	1994	1994	1994	1994	530
273	20241119	165600	12321290	1994	1994	1994	1994	0
274	20241119	165500	12321290	1994	1994	1994	1994	0
275	20241119	165400	12321290	1994	1994	1994	1994	0
276	20241119	165300	12321290	1994	1994	1994	1994	0
277	20241119	165200	12321290	1994	1994	1994	1994	0
278	20241119	165100	12321290	1994	1994	1994	1994	0
279	20241119	165000	12321290	1994	1994	1994	1994	0
280	20241119	164900	12321290	1994	1994	1994	1994	0
281	20241119	164800	12321290	1994	1994	1994	1994	0
282	20241119	164700	12321290	1994	1994	1994	1994	0
283	20241119	164600	12321290	1994	1994	1994	1994	0
284	20241119	164500	12321290	1994	1994	1994	1994	0
285	20241119	164400	12321290	1994	1994	1994	1994	0
286	20241119	164300	12321290	1994	1994	1994	1994	0
287	20241119	164200	12321290	1994	1994	1994	1994	0
288	20241119	164100	12321290	1994	1994	1994	1994	0
289	20241119	164000	12321290	1994	1994	1994	1994	0
290	20241119	163900	12321290	1994	1994	1994	1994	0
291	20241119	163800	12321290	1994	1994	1994	1994	0
292	20241119	163700	12321290	1994	1994	1994	1994	0
293	20241119	163600	12321290	1994	1994	1994	1994	0
294	20241119	163500	12321290	1994	1994	1994	1994	0
295	20241119	163400	12321290	1994	1994	1994	1994	0
296	20241119	163300	12321290	1994	1994	1994	1994	0
297	20241119	163200	12321290	1994	1994	1994	1994	0
298	20241119	163100	12321290	1994	1994	1994	1994	0
299	20241119	163000	12321290	1994	1994	1994	1994	0
300	20241119	162900	12321290	1994	1994	1994	1994	0
301	20241119	162800	12321290	1994	1994	1994	1994	0
302	20241119	162700	12321290	1994	1994	1994	1994	530
303	20241119	162600	12321290	1994	1994	1994	1994	0
304	20241119	162500	12321290	1994	1994	1994	1994	0
305	20241119	162400	12321290	1994	1994	1994	1994	0
306	20241119	162300	12321290	1994	1994	1994	1994	0
307	20241119	162200	12321290	1994	1994	1994	1994	0
308	20241119	162100	12321290	1994	1994	1994	1994	0
309	20241119	162000	12321290	1994	1994	1994	1994	0
310	20241119	161900	12321290	1994	1994	1994	1994	0
311	20241119	161800	12321290	1994	1994	1994	1994	0
312	20241119	161700	12321290	1994	1994	1994	1994	0
313	20241119	161600	12321290	1994	1994	1994	1994	0
314	20241119	161500	12321290	1994	1994	1994	1994	0
315	20241119	161400	12321290	1994	1994	1994	1994	0
316	20241119	161300	12321290	1994	1994	1994	1994	0
317	20241119	161200	12321290	1994	1994	1994	1994	0
318	20241119	161100	12321290	1994	1994	1994	1994	0
319	20241119	161000	12321290	1994	1994	1994	1994	0
320	20241119	160900	12321290	1994	1994	1994	1994	0
321	20241119	160800	12321290	1994	1994	1994	1994	0
322	20241119	160700	12321290	1994	1994	1994	1994	0
323	20241119	160600	12321290	1994	1994	1994	1994	0
324	20241119	160500	12321290	1994	1994	1994	1994	0
325	20241119	160400	12321290	1994	1994	1994	1994	0
326	20241119	160300	12321290	1994	1994	1994	1994	0
327	20241119	160200	12321290	1994	1994	1994	1994	0
328	20241119	160100	12321290	1994	1994	1994	1994	0
329	20241119	160000	12321290	1994	1994	1994	1994	0
330	20241119	155900	12321290	1994	1994	1994	1994	0
331	20241119	155800	12321290	1994	1994	1994	1994	0
332	20241119	155700	12321290	1994	1994	1994	1994	530
333	20241119	155600	12321290	1994	1994	1994	1994	0
334	20241119	155500	12321290	1994	1994	1994	1994	0
335	20241119	155400	12321290	1994	1994	1994	1994	0
336	20241119	155300	12321290	1994	1994	1994	1994	0
337	20241119	155200	12321290	1994	1994	1994	1994	0
338	20241119	155100	12321290	1994	1994	1994	1994	0
339	20241119	155000	12321290	1994	1994	1994	1994	0
340	20241119	154900	12321290	1994	1994	1994	1994	0
341	20241119	154800	12321290	1994	1994	1994	1994	0
342	20241119	154700	12321290	1994	1994	1994	1994	0
343	20241119	154600	12321290	1994	1994	1994	1994	0
344	20241119	154500	12321290	1994	1994	1994	1994	0
345	20241119	154400	12321290	1994	1994	1994	1994	0
346	20241119	154300	12321290	1994	1994	1994	1994	0
347	20241119	154200	12321290	1994	1994	1994	1994	0
348	20241119	154100	12321290	1994	1994	1994	1994	0
349	20241119	154000	12321290	1994	1994	1994	1994	0
350	20241119	153900	12321290	1994	1994	1994	1994	0
351	20241119	153800	12321290	1994	1994	1994	1994	0
352	20241119	153700	12321290	1994	1994	1994	1994	0
353	20241119	153600	12321290	1994	1994	1994	1994	0
354	20241119	153500	12321290	1994	1994	1994	1994	0
355	20241119	153400	12321290	1994	1994	1994	1994	0
356	20241119	153300	12321290	1994	1994	1994	1994	0
357	20241119	153200	12321290	1994	1994	1994	1994	0
358	20241119	153100	12321290	1994	1994	1994	1994	0
359	20241119	153000	12321290	1994	1994	1994	1994	530
360	20241119	152900	11264470	1994	1994	1994	1994	0
361	20241119	152800	11264470	1994	1994	1994	1994	0
362	20241119	152700	11264470	1994	1994	1994	1994	0
363	20241119	152600	11264470	1994	1994	1994	1994	0
364	20241119	152500	11264470	1994	1994	1994	1994	0
365	20241119	152400	11264470	1994	1994	1994	1994	0
366	20241119	152300	11264470	1994	1994	1994	1994	0
367	20241119	152200	11264470	1994	1994	1994	1994	0
368	20241119	152100	11264470	1994	1994	1994	1994	0
369	20241119	152000	11264470	1994	1994	1994	1994	0
370	20241119	151900	11264470	1994	1994	1994	1994	0
371	20241119	151800	11264470	1994	1994	1994	1994	0
372	20241119	151700	11264470	1994	1994	1994	1994	0
373	20241119	151600	11264470	1994	1994	1994	1994	0
374	20241119	151500	11264470	1994	1994	1994	1994	0
375	20241119	151400	11264470	1994	1994	1994	1994	0
376	20241119	151300	11264470	1994	1994	1994	1994	0
377	20241119	151200	11264470	1994	1994	1994	1994	0
378	20241119	151100	11264470	1994	1994	1994	1994	0
379	20241119	151000	11264470	1994	1994	1994	1994	0
380	20241119	150900	11264470	1994	1994	1994	1994	5
381	20241119	150800	11254500	1993	1993	1993	1993	0
382	20241119	150700	11254500	1993	1993	1993	1993	0
383	20241119	150600	11254500	1993	1993	1993	1993	0
384	20241119	150500	11254500	1993	1993	1993	1993	20
385	20241119	150400	11214640	1994	1994	1994	1994	0
386	20241119	150300	11214640	1994	1994	1994	1994	0
387	20241119	150200	11214640	1994	1994	1994	1994	0
388	20241119	150100	11214640	1994	1994	1994	1994	0
389	20241119	150000	11214640	1994	1994	1994	1994	0
390	20241119	145900	11214640	1994	1994	1994	1994	0
391	20241119	145800	11214640	1994	1994	1994	1994	0
392	20241119	145700	11214640	1994	1994	1994	1994	0
393	20241119	145600	11214640	1994	1994	1994	1994	0
394	20241119	145500	11214640	1994	1994	1994	1994	0
395	20241119	145400	11214640	1994	1994	1994	1994	0
396	20241119	145300	11214640	1994	1994	1994	1994	0
397	20241119	145200	11214640	1994	1994	1994	1994	0
398	20241119	145100	11214640	1994	1994	1994	1994	0
399	20241119	145000	11214640	1994	1994	1994	1994	0
400	20241119	144900	11214640	1994	1994	1994	1994	0
401	20241119	144800	11214640	1994	1994	1994	1994	0
402	20241119	144700	11214640	1994	1994	1994	1994	0
403	20241119	144600	11214640	1994	1994	1994	1994	0
404	20241119	144500	11214640	1994	1994	1994	1994	0
405	20241119	144400	11214640	1994	1994	1994	1994	0
406	20241119	144300	11214640	1994	1994	1994	1994	16
407	20241119	144200	11182736	1994	1994	1994	1994	0
408	20241119	144100	11182736	1994	1994	1994	1994	0
409	20241119	144000	11182736	1994	1994	1994	1994	0
410	20241119	143900	11182736	1994	1994	1994	1994	0
411	20241119	143800	11182736	1994	1994	1994	1994	0
412	20241119	143700	11182736	1994	1994	1994	1994	0
413	20241119	143600	11182736	1994	1994	1994	1994	0
414	20241119	143500	11182736	1994	1994	1994	1994	0
415	20241119	143400	11182736	1994	1994	1994	1994	0
416	20241119	143300	11182736	1994	1994	1994	1994	0
417	20241119	143200	11182736	1994	1994	1994	1994	0
418	20241119	143100	11182736	1994	1994	1994	1994	0
419	20241119	143000	11182736	1994	1994	1994	1994	0
420	20241119	142900	11182736	1994	1994	1994	1994	0
421	20241119	142800	11182736	1994	1994	1994	1994	0
422	20241119	142700	11182736	1994	1994	1994	1994	0
423	20241119	142600	11182736	1994	1994	1994	1994	0
424	20241119	142500	11182736	1994	1994	1994	1994	0
425	20241119	142400	11182736	1994	1994	1994	1994	0
426	20241119	142300	11182736	1994	1994	1994	1994	0
427	20241119	142200	11182736	1994	1994	1994	1994	0
428	20241119	142100	11182736	1994	1994	1994	1994	0
429	20241119	142000	11182736	1994	1994	1994	1994	0
430	20241119	141900	11182736	1994	1994	1994	1994	0
431	20241119	141800	11182736	1994	1994	1994	1994	0
432	20241119	141700	11182736	1994	1994	1994	1994	0
433	20241119	141600	11182736	1994	1994	1994	1994	0
434	20241119	141500	11182736	1994	1994	1994	1994	0
435	20241119	141400	11182736	1994	1994	1994	1994	0
436	20241119	141300	11182736	1994	1994	1994	1994	0
437	20241119	141200	11182736	1994	1994	1994	1994	0
438	20241119	141100	11182736	1994	1994	1994	1994	0
439	20241119	141000	11182736	1994	1994	1994	1994	0
440	20241119	140900	11182736	1994	1994	1994	1994	0
441	20241119	140800	11182736	1994	1994	1994	1994	0
442	20241119	140700	11182736	1994	1994	1994	1994	0
443	20241119	140600	11182736	1994	1994	1994	1994	0
444	20241119	140500	11182736	1994	1994	1994	1994	0
445	20241119	140400	11182736	1994	1994	1994	1994	0
446	20241119	140300	11182736	1994	1994	1994	1994	0
447	20241119	140200	11182736	1994	1994	1994	1994	0
448	20241119	140100	11182736	1994	1994	1994	1994	0
449	20241119	140000	11182736	1994	1994	1994	1994	0
450	20241119	135900	11182736	1994	1994	1994	1994	0
451	20241119	135800	11182736	1994	1994	1994	1994	0
452	20241119	135700	11182736	1994	1994	1994	1994	0
453	20241119	135600	11182736	1994	1994	1994	1994	0
454	20241119	135500	11182736	1994	1994	1994	1994	0
455	20241119	135400	11182736	1994	1994	1994	1994	0
456	20241119	135300	11182736	1994	1994	1994	1994	0
457	20241119	135200	11182736	1994	1994	1994	1994	0
458	20241119	135100	11182736	1994	1994	1994	1994	0
459	20241119	135000	11182736	1994	1994	1994	1994	0
460	20241119	134900	11182736	1994	1994	1994	1994	0
461	20241119	134800	11182736	1994	1994	1994	1994	0
462	20241119	134700	11182736	1994	1994	1994	1994	0
463	20241119	134600	11182736	1994	1994	1994	1994	0
464	20241119	134500	11182736	1994	1994	1994	1994	0
465	20241119	134400	11182736	1994	1994	1994	1994	0
466	20241119	134300	11182736	1994	1994	1994	1994	0
467	20241119	134200	11182736	1994	1994	1994	1994	0
468	20241119	134100	11182736	1994	1994	1994	1994	0
469	20241119	134000	11182736	1994	1994	1994	1994	0
470	20241119	133900	11182736	1994	1994	1994	1994	0
471	20241119	133800	11182736	1994	1994	1994	1994	0
472	20241119	133700	11182736	1994	1994	1994	1994	0
473	20241119	133600	11182736	1994	1994	1994	1994	0
474	20241119	133500	11182736	1994	1994	1994	1994	0
475	20241119	133400	11182736	1994	1994	1994	1994	0
476	20241119	133300	11182736	1994	1994	1994	1994	0
477	20241119	133200	11182736	1994	1994	1994	1994	0
478	20241119	133100	11182736	1994	1994	1994	1994	0
479	20241119	133000	11182736	1994	1994	1994	1994	0
480	20241119	132900	11182736	1994	1994	1994	1994	0
481	20241119	132800	11182736	1994	1994	1994	1994	0
482	20241119	132700	11182736	1994	1994	1994	1994	0
483	20241119	132600	11182736	1994	1994	1994	1994	0
484	20241119	132500	11182736	1994	1994	1994	1994	500
485	20241119	132400	10185736	1995	1995	1995	1995	0
486	20241119	132300	10185736	1995	1995	1995	1995	0
487	20241119	132200	10185736	1995	1995	1995	1995	0
488	20241119	132100	10185736	1995	1995	1995	1995	0
489	20241119	132000	10185736	1995	1995	1995	1995	0
490	20241119	131900	10185736	1995	1995	1995	1995	0
491	20241119	131800	10185736	1995	1995	1995	1995	0
492	20241119	131700	10185736	1995	1995	1995	1995	0
493	20241119	131600	10185736	1995	1995	1995	1995	0
494	20241119	131500	10185736	1995	1995	1995	1995	0
495	20241119	131400	10185736	1995	1995	1995	1995	0
496	20241119	131300	10185736	1995	1995	1995	1995	0
497	20241119	131200	10185736	1995	1995	1995	1995	0
498	20241119	131100	10185736	1995	1995	1995	1995	0
499	20241119	131000	10185736	1995	1995	1995	1995	0
500	20241119	130900	10185736	1995	1995	1995	1995	0
501	20241119	130800	10185736	1995	1995	1995	1995	0
502	20241119	130700	10185736	1995	1995	1995	1995	5
503	20241119	130600	10175761	1993	1993	1993	1993	0
504	20241119	130500	10175761	1993	1993	1993	1993	0
505	20241119	130400	10175761	1993	1993	1993	1993	0
506	20241119	130300	10175761	1993	1993	1993	1993	0
507	20241119	130200	10175761	1993	1993	1993	1993	0
508	20241119	130100	10175761	1993	1993	1993	1993	0
509	20241119	130000	10175761	1993	1993	1993	1993	0
510	20241119	125900	10175761	1993	1993	1993	1993	0
511	20241119	125800	10175761	1993	1993	1993	1993	0
512	20241119	125700	10175761	1993	1993	1993	1993	0
513	20241119	125600	10175761	1993	1994	1994	1993	600
514	20241119	125500	8979642	1995	1995	1995	1995	0
515	20241119	125400	8979642	1995	1995	1995	1995	0
516	20241119	125300	8979642	1995	1995	1995	1995	0
517	20241119	125200	8979642	1995	1995	1995	1995	2
518	20241119	125100	8975652	1995	1995	1995	1995	0
519	20241119	125000	8975652	1995	1995	1995	1995	0
520	20241119	124900	8975652	1995	1995	1995	1995	0
521	20241119	124800	8975652	1995	1995	1995	1995	0
522	20241119	124700	8975652	1995	1995	1995	1995	0
523	20241119	124600	8975652	1995	1995	1995	1995	0
524	20241119	124500	8975652	1995	1995	1995	1995	0
525	20241119	124400	8975652	1995	1996	1996	1995	186
526	20241119	124300	8604532	1995	1995	1995	1995	0
527	20241119	124200	8604532	1995	1995	1995	1995	0
528	20241119	124100	8604532	1995	1995	1995	1995	0
529	20241119	124000	8604532	1995	1995	1995	1995	0
530	20241119	123900	8604532	1995	1995	1995	1995	0
531	20241119	123800	8604532	1995	1995	1995	1995	0
532	20241119	123700	8604532	1995	1995	1995	1995	0
533	20241119	123600	8604532	1995	1995	1995	1995	0
534	20241119	123500	8604532	1995	1995	1995	1995	0
535	20241119	123400	8604532	1995	1995	1995	1995	0
536	20241119	123300	8604532	1995	1995	1995	1995	0
537	20241119	123200	8604532	1995	1995	1995	1995	0
538	20241119	123100	8604532	1995	1995	1995	1995	0
539	20241119	123000	8604532	1995	1995	1995	1995	0
540	20241119	122900	8604532	1995	1995	1995	1995	280
541	20241119	122800	8045932	1995	1995	1995	1995	0
542	20241119	122700	8045932	1995	1995	1995	1995	0
543	20241119	122600	8045932	1995	1995	1995	1995	0
544	20241119	122500	8045932	1995	1995	1995	1995	0
545	20241119	122400	8045932	1995	1995	1995	1995	0
546	20241119	122300	8045932	1995	1995	1995	1995	0
547	20241119	122200	8045932	1995	1995	1995	1995	0
548	20241119	122100	8045932	1995	1995	1995	1995	0
549	20241119	122000	8045932	1995	1995	1995	1995	0
550	20241119	121900	8045932	1995	1995	1995	1995	0
551	20241119	121800	8045932	1995	1995	1995	1995	0
552	20241119	121700	8045932	1995	1995	1995	1995	0
553	20241119	121600	8045932	1995	1995	1995	1995	0
554	20241119	121500	8045932	1995	1995	1995	1995	0
555	20241119	121400	8045932	1995	1995	1995	1995	0
556	20241119	121300	8045932	1995	1995	1995	1995	0
557	20241119	121200	8045932	1995	1995	1995	1995	0
558	20241119	121100	8045932	1995	1995	1995	1995	0
559	20241119	121000	8045932	1995	1995	1995	1995	0
560	20241119	120900	8045932	1995	1995	1995	1995	0
561	20241119	120800	8045932	1995	1995	1995	1995	0
562	20241119	120700	8045932	1995	1995	1995	1995	0
563	20241119	120600	8045932	1995	1995	1995	1995	50
564	20241119	120500	7946182	1995	1995	1995	1995	0
565	20241119	120400	7946182	1995	1995	1995	1995	0
566	20241119	120300	7946182	1995	1995	1995	1995	0
567	20241119	120200	7946182	1995	1995	1995	1995	0
568	20241119	120100	7946182	1995	1995	1995	1995	0
569	20241119	120000	7946182	1995	1995	1995	1995	0
570	20241119	115900	7946182	1995	1995	1995	1995	0
571	20241119	115800	7946182	1995	1995	1995	1995	0
572	20241119	115700	7946182	1995	1995	1995	1995	0
573	20241119	115600	7946182	1995	1995	1995	1995	0
574	20241119	115500	7946182	1995	1995	1995	1995	0
575	20241119	115400	7946182	1995	1995	1995	1995	0
576	20241119	115300	7946182	1995	1995	1995	1995	0
577	20241119	115200	7946182	1995	1995	1995	1995	0
578	20241119	115100	7946182	1995	1995	1995	1995	0
579	20241119	115000	7946182	1995	1995	1995	1995	0
580	20241119	114900	7946182	1995	1995	1995	1995	0
581	20241119	114800	7946182	1995	1995	1995	1995	0
582	20241119	114700	7946182	1995	1995	1995	1995	0
583	20241119	114600	7946182	1995	1995	1995	1995	0
584	20241119	114500	7946182	1995	1995	1995	1995	0
585	20241119	114400	7946182	1995	1995	1995	1995	0
586	20241119	114300	7946182	1995	1995	1995	1995	0
587	20241119	114200	7946182	1995	1995	1995	1995	0
588	20241119	114100	7946182	1995	1995	1995	1995	0
589	20241119	114000	7946182	1995	1995	1995	1995	0
590	20241119	113900	7946182	1995	1995	1995	1995	0
591	20241119	113800	7946182	1995	1995	1995	1995	0
592	20241119	113700	7946182	1995	1995	1995	1995	0
593	20241119	113600	7946182	1995	1995	1995	1995	0
594	20241119	113500	7946182	1995	1995	1995	1995	0
595	20241119	113400	7946182	1995	1995	1995	1995	0
596	20241119	113300	7946182	1995	1995	1995	1995	0
597	20241119	113200	7946182	1995	1995	1995	1995	0
598	20241119	113100	7946182	1995	1995	1995	1995	0
599	20241119	113000	7946182	1995	1995	1995	1995	0
600	20241119	112900	7946182	1995	1995	1995	1995	0
601	20241119	112800	7946182	1995	1995	1995	1995	0
602	20241119	112700	7946182	1995	1995	1995	1995	0
603	20241119	112600	7946182	1995	1995	1995	1995	0
604	20241119	112500	7946182	1995	1995	1995	1995	0
605	20241119	112400	7946182	1995	1995	1995	1995	0
606	20241119	112300	7946182	1995	1995	1995	1995	0
607	20241119	112200	7946182	1995	1995	1995	1995	0
608	20241119	112100	7946182	1995	1995	1995	1995	0
609	20241119	112000	7946182	1995	1995	1995	1995	0
610	20241119	111900	7946182	1995	1995	1995	1995	0
611	20241119	111800	7946182	1995	1995	1995	1995	20
612	20241119	111700	7906282	1994	1994	1994	1994	0
613	20241119	111600	7906282	1994	1994	1994	1994	0
614	20241119	111500	7906282	1994	1994	1994	1994	0
615	20241119	111400	7906282	1994	1994	1994	1994	0
616	20241119	111300	7906282	1994	1994	1994	1994	0
617	20241119	111200	7906282	1994	1994	1994	1994	0
618	20241119	111100	7906282	1994	1994	1994	1994	0
619	20241119	111000	7906282	1994	1994	1994	1994	0
620	20241119	110900	7906282	1994	1994	1994	1994	0
621	20241119	110800	7906282	1994	1994	1994	1994	900
622	20241119	110700	6111682	1994	1994	1994	1994	0
623	20241119	110600	6111682	1994	1994	1994	1994	0
624	20241119	110500	6111682	1994	1994	1994	1994	0
625	20241119	110400	6111682	1994	1994	1994	1994	0
626	20241119	110300	6111682	1994	1994	1994	1994	0
627	20241119	110200	6111682	1994	1994	1994	1994	0
628	20241119	110100	6111682	1994	1994	1994	1994	2010
629	20241119	110000	2103742	1994	1994	1994	1994	0
630	20241119	105900	2103742	1994	1994	1994	1994	0
631	20241119	105800	2103742	1994	1994	1994	1994	0
632	20241119	105700	2103742	1994	1994	1994	1994	990
633	20241119	105600	129682	1996	1996	1996	1996	0
634	20241119	105500	129682	1996	1996	1996	1996	0
635	20241119	105400	129682	1996	1996	1996	1996	0
636	20241119	105300	129682	1996	1996	1996	1996	0
637	20241119	105200	129682	1996	1996	1996	1996	0
638	20241119	105100	129682	1996	1996	1996	1996	0
639	20241119	105000	129682	1996	1996	1996	1996	0
640	20241119	104900	129682	1996	1996	1996	1996	0
641	20241119	104800	129682	1996	1996	1996	1996	0
642	20241119	104700	129682	1996	1996	1996	1996	0
643	20241119	104600	129682	1996	1996	1996	1996	0
644	20241119	104500	129682	1996	1996	1996	1996	0
645	20241119	104400	129682	1996	1996	1996	1996	0
646	20241119	104300	129682	1996	1996	1996	1996	0
647	20241119	104200	129682	1996	1996	1996	1996	0
648	20241119	104100	129682	1996	1996	1996	1996	0
649	20241119	104000	129682	1996	1996	1996	1996	0
650	20241119	103900	129682	1996	1996	1996	1996	0
651	20241119	103800	129682	1996	1996	1996	1996	0
652	20241119	103700	129682	1996	1996	1996	1996	0
653	20241119	103600	129682	1996	1996	1996	1996	0
654	20241119	103500	129682	1996	1996	1996	1996	0
655	20241119	103400	129682	1996	1996	1996	1996	0
656	20241119	103300	129682	1996	1996	1996	1996	0
657	20241119	103200	129682	1996	1996	1996	1996	0
658	20241119	103100	129682	1996	1996	1996	1996	0
659	20241119	103000	129682	1996	1996	1996	1996	0
660	20241119	102900	129682	1996	1996	1996	1996	0
661	20241119	102800	129682	1996	1996	1996	1996	0
662	20241119	102700	129682	1996	1996	1996	1996	0
663	20241119	102600	129682	1996	1996	1996	1996	0
664	20241119	102500	129682	1996	1996	1996	1996	0
665	20241119	102400	129682	1996	1996	1996	1996	0
666	20241119	102300	129682	1996	1996	1996	1996	0
667	20241119	102200	129682	1996	1996	1996	1996	0
668	20241119	102100	129682	1996	1996	1996	1996	0
669	20241119	102000	129682	1996	1996	1996	1996	0
670	20241119	101900	129682	1996	1996	1996	1996	0
671	20241119	101800	129682	1996	1996	1996	1996	0
672	20241119	101700	129682	1996	1996	1996	1996	0
673	20241119	101600	129682	1996	1996	1996	1996	0
674	20241119	101500	129682	1996	1996	1996	1996	0
675	20241119	101400	129682	1996	1996	1996	1996	0
676	20241119	101300	129682	1996	1996	1996	1996	0
677	20241119	101200	129682	1996	1996	1996	1996	0
678	20241119	101100	129682	1996	1996	1996	1996	0
679	20241119	101000	129682	1996	1996	1996	1996	0
680	20241119	100900	129682	1996	1996	1996	1996	0
681	20241119	100800	129682	1996	1996	1996	1996	0
682	20241119	100700	129682	1996	1996	1996	1996	0
683	20241119	100600	129682	1996	1996	1996	1996	0
684	20241119	100500	129682	1996	1996	1996	1996	0
685	20241119	100400	129682	1996	1996	1996	1996	0
686	20241119	100300	129682	1996	1996	1996	1996	0
687	20241119	100200	129682	1996	1996	1996	1996	0
688	20241119	100100	129682	1996	1996	1996	1996	0
689	20241119	100000	129682	1996	1996	1996	1996	0
690	20241119	095900	129682	1996	1996	1996	1996	0
691	20241119	095800	129682	1996	1996	1996	1996	0
692	20241119	095700	129682	1996	1996	1996	1996	0
693	20241119	095600	129682	1996	1996	1996	1996	0
694	20241119	095500	129682	1996	1996	1996	1996	0
695	20241119	095400	129682	1996	1996	1996	1996	0
696	20241119	095300	129682	1996	1996	1996	1996	0
697	20241119	095200	129682	1996	1996	1996	1996	34
698	20241119	095100	61818	1996	1996	1996	1996	5
699	20241119	095000	51838	1993	1993	1993	1993	11
700	20241119	094900	29915	1997	1997	1997	1997	0
701	20241119	094800	29915	1997	1997	1997	1997	0
702	20241119	094700	29915	1997	1997	1997	1997	0
703	20241119	094600	29915	1997	1997	1997	1997	0
704	20241119	094500	29915	1997	1997	1997	1997	0
705	20241119	094400	29915	1997	1997	1997	1997	0
706	20241119	094300	29915	1997	1997	1997	1997	0
707	20241119	094200	29915	1997	1997	1997	1997	0
708	20241119	094100	29915	1997	1997	1997	1997	0
709	20241119	094000	29915	1997	1997	1997	1997	0
710	20241119	093900	29915	1997	1997	1997	1997	0
711	20241119	093800	29915	1997	1997	1997	1997	0
712	20241119	093700	29915	1997	1997	1997	1997	0
713	20241119	093600	29915	1997	1997	1997	1997	0
714	20241119	093500	29915	1997	1997	1997	1997	0
715	20241119	093400	29915	1997	1997	1997	1997	0
716	20241119	093300	29915	1997	1997	1997	1997	0
717	20241119	093200	29915	1997	1997	1997	1997	0
718	20241119	093100	29915	1997	1997	1997	1997	0
719	20241119	093000	29915	1997	1997	1997	1997	0
720	20241119	092900	29915	1997	1997	1997	1997	0
721	20241119	092800	29915	1997	1997	1997	1997	0
722	20241119	092700	29915	1997	1997	1997	1997	0
723	20241119	092600	29915	1997	1997	1997	1997	0
724	20241119	092500	29915	1997	1997	1997	1997	0
725	20241119	092400	29915	1997	1997	1997	1997	0
726	20241119	092300	29915	1997	1997	1997	1997	0
727	20241119	092200	29915	1997	1997	1997	1997	0
728	20241119	092100	29915	1997	1997	1997	1997	0
729	20241119	092000	29915	1997	1997	1997	1997	0
730	20241119	091900	29915	1997	1997	1997	1997	0
731	20241119	091800	29915	1997	1997	1997	1997	0
732	20241119	091700	29915	1997	1997	1997	1997	0
733	20241119	091600	29915	1997	1997	1997	1997	0
734	20241119	091500	29915	1997	1997	1997	1997	0
735	20241119	091400	29915	1997	1997	1997	1997	0
736	20241119	091300	29915	1997	1997	1997	1997	0
737	20241119	091200	29915	1997	1997	1997	1997	0
738	20241119	091100	29915	1997	1997	1997	1997	0
739	20241119	091000	29915	1997	1997	1997	1997	0
740	20241119	090900	29915	1997	1997	1997	1997	0
741	20241119	090800	29915	1997	1997	1997	1997	0
742	20241119	090700	29915	1997	1997	1997	1997	5
743	20241119	090600	19930	1993	1993	1993	1993	0
744	20241119	090500	19930	1993	1993	1993	1993	0
745	20241119	090400	19930	1993	1993	1993	1993	0
746	20241119	090300	19930	1993	1993	1993	1993	0
747	20241119	090200	19930	1993	1993	1993	1993	0
748	20241119	090100	19930	1993	1993	1993	1993	0
749	20241119	090000	19930	1993	1993	1993	1993	10