KissMeData/451700/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	212100	41954057	1990	1990	1990	1990	399
3	20241114	212000	41954057	1990	1990	1990	1990	0
4	20241114	211900	41954057	1990	1990	1990	1990	0
5	20241114	211800	41954057	1990	1990	1990	1990	0
6	20241114	211700	41954057	1990	1990	1990	1990	0
7	20241114	211600	41954057	1990	1990	1990	1990	0
8	20241114	211500	41954057	1990	1990	1990	1990	0
9	20241114	211400	41954057	1990	1990	1990	1990	0
10	20241114	211300	41954057	1990	1990	1990	1990	0
11	20241114	211200	41954057	1990	1990	1990	1990	0
12	20241114	211100	41954057	1990	1990	1990	1990	0
13	20241114	211000	41954057	1990	1990	1990	1990	0
14	20241114	210900	41954057	1990	1990	1990	1990	0
15	20241114	210800	41954057	1990	1990	1990	1990	0
16	20241114	210700	41954057	1990	1990	1990	1990	0
17	20241114	210600	41954057	1990	1990	1990	1990	0
18	20241114	210500	41954057	1990	1990	1990	1990	0
19	20241114	210400	41954057	1990	1990	1990	1990	0
20	20241114	210300	41954057	1990	1990	1990	1990	0
21	20241114	210200	41954057	1990	1990	1990	1990	0
22	20241114	210100	41954057	1990	1990	1990	1990	0
23	20241114	210000	41954057	1990	1990	1990	1990	0
24	20241114	205900	41954057	1990	1990	1990	1990	0
25	20241114	205800	41954057	1990	1990	1990	1990	0
26	20241114	205700	41954057	1990	1990	1990	1990	0
27	20241114	205600	41954057	1990	1990	1990	1990	0
28	20241114	205500	41954057	1990	1990	1990	1990	0
29	20241114	205400	41954057	1990	1990	1990	1990	0
30	20241114	205300	41954057	1990	1990	1990	1990	0
31	20241114	205200	41954057	1990	1990	1990	1990	0
32	20241114	205100	41954057	1990	1990	1990	1990	399
33	20241114	205000	41954057	1990	1990	1990	1990	0
34	20241114	204900	41954057	1990	1990	1990	1990	0
35	20241114	204800	41954057	1990	1990	1990	1990	0
36	20241114	204700	41954057	1990	1990	1990	1990	0
37	20241114	204600	41954057	1990	1990	1990	1990	0
38	20241114	204500	41954057	1990	1990	1990	1990	0
39	20241114	204400	41954057	1990	1990	1990	1990	0
40	20241114	204300	41954057	1990	1990	1990	1990	0
41	20241114	204200	41954057	1990	1990	1990	1990	0
42	20241114	204100	41954057	1990	1990	1990	1990	0
43	20241114	204000	41954057	1990	1990	1990	1990	0
44	20241114	203900	41954057	1990	1990	1990	1990	0
45	20241114	203800	41954057	1990	1990	1990	1990	0
46	20241114	203700	41954057	1990	1990	1990	1990	0
47	20241114	203600	41954057	1990	1990	1990	1990	0
48	20241114	203500	41954057	1990	1990	1990	1990	0
49	20241114	203400	41954057	1990	1990	1990	1990	0
50	20241114	203300	41954057	1990	1990	1990	1990	0
51	20241114	203200	41954057	1990	1990	1990	1990	0
52	20241114	203100	41954057	1990	1990	1990	1990	0
53	20241114	203000	41954057	1990	1990	1990	1990	0
54	20241114	202900	41954057	1990	1990	1990	1990	0
55	20241114	202800	41954057	1990	1990	1990	1990	0
56	20241114	202700	41954057	1990	1990	1990	1990	0
57	20241114	202600	41954057	1990	1990	1990	1990	0
58	20241114	202500	41954057	1990	1990	1990	1990	0
59	20241114	202400	41954057	1990	1990	1990	1990	0
60	20241114	202300	41954057	1990	1990	1990	1990	0
61	20241114	202200	41954057	1990	1990	1990	1990	0
62	20241114	202100	41954057	1990	1990	1990	1990	399
63	20241114	202000	41954057	1990	1990	1990	1990	0
64	20241114	201900	41954057	1990	1990	1990	1990	0
65	20241114	201800	41954057	1990	1990	1990	1990	0
66	20241114	201700	41954057	1990	1990	1990	1990	0
67	20241114	201600	41954057	1990	1990	1990	1990	0
68	20241114	201500	41954057	1990	1990	1990	1990	0
69	20241114	201400	41954057	1990	1990	1990	1990	0
70	20241114	201300	41954057	1990	1990	1990	1990	0
71	20241114	201200	41954057	1990	1990	1990	1990	0
72	20241114	201100	41954057	1990	1990	1990	1990	0
73	20241114	201000	41954057	1990	1990	1990	1990	0
74	20241114	200900	41954057	1990	1990	1990	1990	0
75	20241114	200800	41954057	1990	1990	1990	1990	0
76	20241114	200700	41954057	1990	1990	1990	1990	0
77	20241114	200600	41954057	1990	1990	1990	1990	0
78	20241114	200500	41954057	1990	1990	1990	1990	0
79	20241114	200400	41954057	1990	1990	1990	1990	0
80	20241114	200300	41954057	1990	1990	1990	1990	0
81	20241114	200200	41954057	1990	1990	1990	1990	0
82	20241114	200100	41954057	1990	1990	1990	1990	0
83	20241114	200000	41954057	1990	1990	1990	1990	0
84	20241114	195900	41954057	1990	1990	1990	1990	0
85	20241114	195800	41954057	1990	1990	1990	1990	0
86	20241114	195700	41954057	1990	1990	1990	1990	0
87	20241114	195600	41954057	1990	1990	1990	1990	0
88	20241114	195500	41954057	1990	1990	1990	1990	0
89	20241114	195400	41954057	1990	1990	1990	1990	0
90	20241114	195300	41954057	1990	1990	1990	1990	0
91	20241114	195200	41954057	1990	1990	1990	1990	0
92	20241114	195100	41954057	1990	1990	1990	1990	399
93	20241114	195000	41954057	1990	1990	1990	1990	0
94	20241114	194900	41954057	1990	1990	1990	1990	0
95	20241114	194800	41954057	1990	1990	1990	1990	0
96	20241114	194700	41954057	1990	1990	1990	1990	0
97	20241114	194600	41954057	1990	1990	1990	1990	0
98	20241114	194500	41954057	1990	1990	1990	1990	0
99	20241114	194400	41954057	1990	1990	1990	1990	0
100	20241114	194300	41954057	1990	1990	1990	1990	0
101	20241114	194200	41954057	1990	1990	1990	1990	0
102	20241114	194100	41954057	1990	1990	1990	1990	0
103	20241114	194000	41954057	1990	1990	1990	1990	0
104	20241114	193900	41954057	1990	1990	1990	1990	0
105	20241114	193800	41954057	1990	1990	1990	1990	0
106	20241114	193700	41954057	1990	1990	1990	1990	0
107	20241114	193600	41954057	1990	1990	1990	1990	0
108	20241114	193500	41954057	1990	1990	1990	1990	0
109	20241114	193400	41954057	1990	1990	1990	1990	0
110	20241114	193300	41954057	1990	1990	1990	1990	0
111	20241114	193200	41954057	1990	1990	1990	1990	0
112	20241114	193100	41954057	1990	1990	1990	1990	0
113	20241114	193000	41954057	1990	1990	1990	1990	0
114	20241114	192900	41954057	1990	1990	1990	1990	0
115	20241114	192800	41954057	1990	1990	1990	1990	0
116	20241114	192700	41954057	1990	1990	1990	1990	0
117	20241114	192600	41954057	1990	1990	1990	1990	0
118	20241114	192500	41954057	1990	1990	1990	1990	0
119	20241114	192400	41954057	1990	1990	1990	1990	0
120	20241114	192300	41954057	1990	1990	1990	1990	0
121	20241114	192200	41954057	1990	1990	1990	1990	0
122	20241114	192100	41954057	1990	1990	1990	1990	399
123	20241114	192000	41954057	1990	1990	1990	1990	0
124	20241114	191900	41954057	1990	1990	1990	1990	0
125	20241114	191800	41954057	1990	1990	1990	1990	0
126	20241114	191700	41954057	1990	1990	1990	1990	0
127	20241114	191600	41954057	1990	1990	1990	1990	0
128	20241114	191500	41954057	1990	1990	1990	1990	0
129	20241114	191400	41954057	1990	1990	1990	1990	0
130	20241114	191300	41954057	1990	1990	1990	1990	0
131	20241114	191200	41954057	1990	1990	1990	1990	0
132	20241114	191100	41954057	1990	1990	1990	1990	0
133	20241114	191000	41954057	1990	1990	1990	1990	0
134	20241114	190900	41954057	1990	1990	1990	1990	0
135	20241114	190800	41954057	1990	1990	1990	1990	0
136	20241114	190700	41954057	1990	1990	1990	1990	0
137	20241114	190600	41954057	1990	1990	1990	1990	0
138	20241114	190500	41954057	1990	1990	1990	1990	0
139	20241114	190400	41954057	1990	1990	1990	1990	0
140	20241114	190300	41954057	1990	1990	1990	1990	0
141	20241114	190200	41954057	1990	1990	1990	1990	0
142	20241114	190100	41954057	1990	1990	1990	1990	0
143	20241114	190000	41954057	1990	1990	1990	1990	0
144	20241114	185900	41954057	1990	1990	1990	1990	0
145	20241114	185800	41954057	1990	1990	1990	1990	0
146	20241114	185700	41954057	1990	1990	1990	1990	0
147	20241114	185600	41954057	1990	1990	1990	1990	0
148	20241114	185500	41954057	1990	1990	1990	1990	0
149	20241114	185400	41954057	1990	1990	1990	1990	0
150	20241114	185300	41954057	1990	1990	1990	1990	0
151	20241114	185200	41954057	1990	1990	1990	1990	0
152	20241114	185100	41954057	1990	1990	1990	1990	399
153	20241114	185000	41954057	1990	1990	1990	1990	0
154	20241114	184900	41954057	1990	1990	1990	1990	0
155	20241114	184800	41954057	1990	1990	1990	1990	0
156	20241114	184700	41954057	1990	1990	1990	1990	0
157	20241114	184600	41954057	1990	1990	1990	1990	0
158	20241114	184500	41954057	1990	1990	1990	1990	0
159	20241114	184400	41954057	1990	1990	1990	1990	0
160	20241114	184300	41954057	1990	1990	1990	1990	0
161	20241114	184200	41954057	1990	1990	1990	1990	0
162	20241114	184100	41954057	1990	1990	1990	1990	0
163	20241114	184000	41954057	1990	1990	1990	1990	0
164	20241114	183900	41954057	1990	1990	1990	1990	0
165	20241114	183800	41954057	1990	1990	1990	1990	0
166	20241114	183700	41954057	1990	1990	1990	1990	0
167	20241114	183600	41954057	1990	1990	1990	1990	0
168	20241114	183500	41954057	1990	1990	1990	1990	0
169	20241114	183400	41954057	1990	1990	1990	1990	0
170	20241114	183300	41954057	1990	1990	1990	1990	0
171	20241114	183200	41954057	1990	1990	1990	1990	0
172	20241114	183100	41954057	1990	1990	1990	1990	0
173	20241114	183000	41954057	1990	1990	1990	1990	0
174	20241114	182900	41954057	1990	1990	1990	1990	0
175	20241114	182800	41954057	1990	1990	1990	1990	0
176	20241114	182700	41954057	1990	1990	1990	1990	0
177	20241114	182600	41954057	1990	1990	1990	1990	0
178	20241114	182500	41954057	1990	1990	1990	1990	0
179	20241114	182400	41954057	1990	1990	1990	1990	0
180	20241114	182300	41954057	1990	1990	1990	1990	0
181	20241114	182200	41954057	1990	1990	1990	1990	0
182	20241114	182100	41954057	1990	1990	1990	1990	399
183	20241114	182000	41954057	1990	1990	1990	1990	0
184	20241114	181900	41954057	1990	1990	1990	1990	0
185	20241114	181800	41954057	1990	1990	1990	1990	0
186	20241114	181700	41954057	1990	1990	1990	1990	0
187	20241114	181600	41954057	1990	1990	1990	1990	0
188	20241114	181500	41954057	1990	1990	1990	1990	0
189	20241114	181400	41954057	1990	1990	1990	1990	0
190	20241114	181300	41954057	1990	1990	1990	1990	0
191	20241114	181200	41954057	1990	1990	1990	1990	0
192	20241114	181100	41954057	1990	1990	1990	1990	0
193	20241114	181000	41954057	1990	1990	1990	1990	0
194	20241114	180900	41954057	1990	1990	1990	1990	0
195	20241114	180800	41954057	1990	1990	1990	1990	0
196	20241114	180700	41954057	1990	1990	1990	1990	0
197	20241114	180600	41954057	1990	1990	1990	1990	0
198	20241114	180500	41954057	1990	1990	1990	1990	0
199	20241114	180400	41954057	1990	1990	1990	1990	0
200	20241114	180300	41954057	1990	1990	1990	1990	0
201	20241114	180200	41954057	1990	1990	1990	1990	0
202	20241114	180100	41954057	1990	1990	1990	1990	0
203	20241114	180000	41954057	1990	1990	1990	1990	0
204	20241114	175900	41954057	1990	1990	1990	1990	0
205	20241114	175800	41954057	1990	1990	1990	1990	0
206	20241114	175700	41954057	1990	1990	1990	1990	0
207	20241114	175600	41954057	1990	1990	1990	1990	0
208	20241114	175500	41954057	1990	1990	1990	1990	0
209	20241114	175400	41954057	1990	1990	1990	1990	0
210	20241114	175300	41954057	1990	1990	1990	1990	0
211	20241114	175200	41954057	1990	1990	1990	1990	0
212	20241114	175100	41954057	1990	1990	1990	1990	399
213	20241114	175000	41954057	1990	1990	1990	1990	0
214	20241114	174900	41954057	1990	1990	1990	1990	0
215	20241114	174800	41954057	1990	1990	1990	1990	0
216	20241114	174700	41954057	1990	1990	1990	1990	0
217	20241114	174600	41954057	1990	1990	1990	1990	0
218	20241114	174500	41954057	1990	1990	1990	1990	0
219	20241114	174400	41954057	1990	1990	1990	1990	0
220	20241114	174300	41954057	1990	1990	1990	1990	0
221	20241114	174200	41954057	1990	1990	1990	1990	0
222	20241114	174100	41954057	1990	1990	1990	1990	0
223	20241114	174000	41954057	1990	1990	1990	1990	0
224	20241114	173900	41954057	1990	1990	1990	1990	0
225	20241114	173800	41954057	1990	1990	1990	1990	0
226	20241114	173700	41954057	1990	1990	1990	1990	0
227	20241114	173600	41954057	1990	1990	1990	1990	0
228	20241114	173500	41954057	1990	1990	1990	1990	0
229	20241114	173400	41954057	1990	1990	1990	1990	0
230	20241114	173300	41954057	1990	1990	1990	1990	0
231	20241114	173200	41954057	1990	1990	1990	1990	0
232	20241114	173100	41954057	1990	1990	1990	1990	0
233	20241114	173000	41954057	1990	1990	1990	1990	0
234	20241114	172900	41954057	1990	1990	1990	1990	0
235	20241114	172800	41954057	1990	1990	1990	1990	0
236	20241114	172700	41954057	1990	1990	1990	1990	0
237	20241114	172600	41954057	1990	1990	1990	1990	0
238	20241114	172500	41954057	1990	1990	1990	1990	0
239	20241114	172400	41954057	1990	1990	1990	1990	0
240	20241114	172300	41954057	1990	1990	1990	1990	0
241	20241114	172200	41954057	1990	1990	1990	1990	0
242	20241114	172100	41954057	1990	1990	1990	1990	399
243	20241114	172000	41954057	1990	1990	1990	1990	0
244	20241114	171900	41954057	1990	1990	1990	1990	0
245	20241114	171800	41954057	1990	1990	1990	1990	0
246	20241114	171700	41954057	1990	1990	1990	1990	0
247	20241114	171600	41954057	1990	1990	1990	1990	0
248	20241114	171500	41954057	1990	1990	1990	1990	0
249	20241114	171400	41954057	1990	1990	1990	1990	0
250	20241114	171300	41954057	1990	1990	1990	1990	0
251	20241114	171200	41954057	1990	1990	1990	1990	0
252	20241114	171100	41954057	1990	1990	1990	1990	0
253	20241114	171000	41954057	1990	1990	1990	1990	0
254	20241114	170900	41954057	1990	1990	1990	1990	0
255	20241114	170800	41954057	1990	1990	1990	1990	0
256	20241114	170700	41954057	1990	1990	1990	1990	0
257	20241114	170600	41954057	1990	1990	1990	1990	0
258	20241114	170500	41954057	1990	1990	1990	1990	0
259	20241114	170400	41954057	1990	1990	1990	1990	0
260	20241114	170300	41954057	1990	1990	1990	1990	0
261	20241114	170200	41954057	1990	1990	1990	1990	0
262	20241114	170100	41954057	1990	1990	1990	1990	0
263	20241114	170000	41954057	1990	1990	1990	1990	0
264	20241114	165900	41954057	1990	1990	1990	1990	0
265	20241114	165800	41954057	1990	1990	1990	1990	0
266	20241114	165700	41954057	1990	1990	1990	1990	0
267	20241114	165600	41954057	1990	1990	1990	1990	0
268	20241114	165500	41954057	1990	1990	1990	1990	0
269	20241114	165400	41954057	1990	1990	1990	1990	0
270	20241114	165300	41954057	1990	1990	1990	1990	0
271	20241114	165200	41954057	1990	1990	1990	1990	0
272	20241114	165100	41954057	1990	1990	1990	1990	399
273	20241114	165000	41954057	1990	1990	1990	1990	0
274	20241114	164900	41954057	1990	1990	1990	1990	0
275	20241114	164800	41954057	1990	1990	1990	1990	0
276	20241114	164700	41954057	1990	1990	1990	1990	0
277	20241114	164600	41954057	1990	1990	1990	1990	0
278	20241114	164500	41954057	1990	1990	1990	1990	0
279	20241114	164400	41954057	1990	1990	1990	1990	0
280	20241114	164300	41954057	1990	1990	1990	1990	0
281	20241114	164200	41954057	1990	1990	1990	1990	0
282	20241114	164100	41954057	1990	1990	1990	1990	0
283	20241114	164000	41954057	1990	1990	1990	1990	0
284	20241114	163900	41954057	1990	1990	1990	1990	0
285	20241114	163800	41954057	1990	1990	1990	1990	0
286	20241114	163700	41954057	1990	1990	1990	1990	0
287	20241114	163600	41954057	1990	1990	1990	1990	0
288	20241114	163500	41954057	1990	1990	1990	1990	0
289	20241114	163400	41954057	1990	1990	1990	1990	0
290	20241114	163300	41954057	1990	1990	1990	1990	0
291	20241114	163200	41954057	1990	1990	1990	1990	0
292	20241114	163100	41954057	1990	1990	1990	1990	0
293	20241114	163000	41954057	1990	1990	1990	1990	399
294	20241114	162900	41160047	1997	1997	1997	1997	0
295	20241114	162800	41160047	1997	1997	1997	1997	0
296	20241114	162700	41160047	1997	1997	1997	1997	0
297	20241114	162600	41160047	1997	1997	1997	1997	0
298	20241114	162500	41160047	1997	1997	1997	1997	0
299	20241114	162400	41160047	1997	1997	1997	1997	0
300	20241114	162300	41160047	1997	1997	1997	1997	0
301	20241114	162200	41160047	1997	1997	1997	1997	0
302	20241114	162100	41160047	1997	1997	1997	1997	0
303	20241114	162000	41160047	1997	1997	1997	1997	0
304	20241114	161900	41160047	1997	1997	1997	1997	0
305	20241114	161800	41160047	1997	1997	1997	1997	0
306	20241114	161700	41160047	1997	1997	1997	1997	0
307	20241114	161600	41160047	1997	1997	1997	1997	0
308	20241114	161500	41160047	1997	1997	1997	1997	0
309	20241114	161400	41160047	1997	1997	1997	1997	0
310	20241114	161300	41160047	1997	1997	1997	1997	0
311	20241114	161200	41160047	1997	1997	1997	1997	0
312	20241114	161100	41160047	1997	1997	1997	1997	0
313	20241114	161000	41160047	1997	1997	1997	1997	0
314	20241114	160900	41160047	1997	1997	1997	1997	0
315	20241114	160800	41160047	1997	1997	1997	1997	0
316	20241114	160700	41160047	1997	1997	1997	1997	0
317	20241114	160600	41160047	1997	1997	1997	1997	0
318	20241114	160500	41160047	1997	1997	1997	1997	0
319	20241114	160400	41160047	1997	1997	1997	1997	0
320	20241114	160300	41160047	1997	1997	1997	1997	0
321	20241114	160200	41160047	1997	1997	1997	1997	0
322	20241114	160100	41160047	1997	1997	1997	1997	0
323	20241114	160000	41160047	1997	1997	1997	1997	0
324	20241114	155900	41160047	1997	1997	1997	1997	0
325	20241114	155800	41160047	1997	1997	1997	1997	0
326	20241114	155700	41160047	1997	1997	1997	1997	0
327	20241114	155600	41160047	1997	1997	1997	1997	0
328	20241114	155500	41160047	1997	1997	1997	1997	0
329	20241114	155400	41160047	1997	1997	1997	1997	0
330	20241114	155300	41160047	1997	1997	1997	1997	0
331	20241114	155200	41160047	1997	1997	1997	1997	0
332	20241114	155100	41160047	1997	1997	1997	1997	5
333	20241114	155000	41150062	1996	1996	1996	1996	0
334	20241114	154900	41150062	1996	1996	1996	1996	0
335	20241114	154800	41150062	1996	1996	1996	1996	0
336	20241114	154700	41150062	1996	1996	1996	1996	0
337	20241114	154600	41150062	1996	1996	1996	1996	0
338	20241114	154500	41150062	1996	1996	1996	1996	0
339	20241114	154400	41150062	1996	1996	1996	1996	0
340	20241114	154300	41150062	1996	1996	1996	1996	0
341	20241114	154200	41150062	1996	1996	1996	1996	215
342	20241114	154100	40720922	1998	1998	1998	1998	0
343	20241114	154000	40720922	1998	1998	1998	1998	0
344	20241114	153900	40720922	1998	1998	1998	1998	215
345	20241114	153800	40291352	1996	1996	1996	1996	285
346	20241114	153700	39722492	1996	1996	1996	1996	0
347	20241114	153600	39722492	1996	1996	1996	1996	0
348	20241114	153500	39722492	1996	1996	1996	1996	0
349	20241114	153400	39722492	1996	1996	1996	1996	0
350	20241114	153300	39722492	1996	1996	1996	1996	0
351	20241114	153200	39722492	1996	1996	1996	1996	0
352	20241114	153100	39722492	1996	1996	1996	1996	0
353	20241114	153000	39722492	1996	1996	1996	1996	0
354	20241114	152900	39722492	1996	1996	1996	1996	0
355	20241114	152800	39722492	1996	1996	1996	1996	0
356	20241114	152700	39722492	1996	1996	1996	1996	0
357	20241114	152600	39722492	1996	1996	1996	1996	0
358	20241114	152500	39722492	1996	1996	1996	1996	0
359	20241114	152400	39722492	1996	1996	1996	1996	0
360	20241114	152300	39722492	1996	1996	1996	1996	0
361	20241114	152200	39722492	1996	1996	1996	1996	0
362	20241114	152100	39722492	1996	1996	1996	1996	0
363	20241114	152000	39722492	1996	1996	1996	1996	20
364	20241114	151900	39682572	1991	1991	1991	1991	0
365	20241114	151800	39682572	1991	1991	1991	1991	0
366	20241114	151700	39682572	1991	1991	1991	1991	0
367	20241114	151600	39682572	1991	1991	1991	1991	0
368	20241114	151500	39682572	1991	1991	1991	1991	0
369	20241114	151400	39682572	1991	1991	1991	1991	0
370	20241114	151300	39682572	1991	1991	1991	1991	0
371	20241114	151200	39682572	1991	1991	1991	1991	1498
372	20241114	151100	36700054	1992	1992	1992	1992	4
373	20241114	151000	36692086	1996	1996	1996	1996	0
374	20241114	150900	36692086	1996	1996	1996	1996	0
375	20241114	150800	36692086	1996	1996	1996	1996	0
376	20241114	150700	36692086	1996	1996	1996	1996	0
377	20241114	150600	36692086	1996	1996	1996	1996	0
378	20241114	150500	36692086	1996	1996	1996	1996	5
379	20241114	150400	36682106	1990	1990	1990	1990	0
380	20241114	150300	36682106	1990	1990	1990	1990	0
381	20241114	150200	36682106	1990	1990	1990	1990	0
382	20241114	150100	36682106	1990	1990	1990	1990	0
383	20241114	150000	36682106	1990	1990	1990	1990	0
384	20241114	145900	36682106	1990	1990	1990	1990	0
385	20241114	145800	36682106	1990	1990	1990	1990	0
386	20241114	145700	36682106	1990	1990	1990	1990	0
387	20241114	145600	36682106	1990	1990	1990	1990	0
388	20241114	145500	36682106	1990	1990	1990	1990	0
389	20241114	145400	36682106	1990	1990	1990	1990	0
390	20241114	145300	36682106	1990	1990	1990	1990	0
391	20241114	145200	36682106	1990	1990	1990	1990	0
392	20241114	145100	36682106	1990	1990	1990	1990	0
393	20241114	145000	36682106	1990	1990	1990	1990	0
394	20241114	144900	36682106	1990	1990	1990	1990	0
395	20241114	144800	36682106	1990	1990	1990	1990	0
396	20241114	144700	36682106	1990	1990	1990	1990	0
397	20241114	144600	36682106	1990	1990	1990	1990	0
398	20241114	144500	36682106	1990	1990	1990	1990	0
399	20241114	144400	36682106	1990	1990	1990	1990	0
400	20241114	144300	36682106	1990	1990	1990	1990	0
401	20241114	144200	36682106	1990	1990	1990	1990	0
402	20241114	144100	36682106	1990	1990	1990	1990	0
403	20241114	144000	36682106	1990	1990	1990	1990	0
404	20241114	143900	36682106	1990	1990	1990	1990	0
405	20241114	143800	36682106	1990	1990	1990	1990	0
406	20241114	143700	36682106	1990	1990	1990	1990	0
407	20241114	143600	36682106	1990	1990	1990	1990	0
408	20241114	143500	36682106	1990	1990	1990	1990	0
409	20241114	143400	36682106	1990	1990	1990	1990	0
410	20241114	143300	36682106	1990	1991	1991	1990	41
411	20241114	143200	36600486	1990	1990	1990	1990	0
412	20241114	143100	36600486	1990	1990	1990	1990	10
413	20241114	143000	36580586	1990	1990	1990	1990	0
414	20241114	142900	36580586	1990	1990	1990	1990	0
415	20241114	142800	36580586	1990	1990	1990	1990	0
416	20241114	142700	36580586	1990	1990	1990	1990	0
417	20241114	142600	36580586	1990	1990	1990	1990	10
418	20241114	142500	36560686	1990	1990	1990	1990	0
419	20241114	142400	36560686	1990	1990	1990	1990	0
420	20241114	142300	36560686	1990	1990	1990	1990	10
421	20241114	142200	36540786	1990	1990	1990	1990	1475
422	20241114	142100	33605536	1991	1991	1991	1991	90
423	20241114	142000	33426346	1991	1993	1993	1991	856
424	20241114	141900	31721550	1994	1994	1994	1994	0
425	20241114	141800	31721550	1994	1994	1994	1994	0
426	20241114	141700	31721550	1994	1994	1994	1994	0
427	20241114	141600	31721550	1994	1994	1994	1994	0
428	20241114	141500	31721550	1994	1994	1994	1994	0
429	20241114	141400	31721550	1994	1994	1994	1994	0
430	20241114	141300	31721550	1994	1994	1994	1994	0
431	20241114	141200	31721550	1994	1994	1994	1994	0
432	20241114	141100	31721550	1994	1994	1994	1994	0
433	20241114	141000	31721550	1994	1994	1994	1994	0
434	20241114	140900	31721550	1994	1994	1994	1994	0
435	20241114	140800	31721550	1994	1994	1994	1994	0
436	20241114	140700	31721550	1994	1994	1994	1994	0
437	20241114	140600	31721550	1994	1994	1994	1994	0
438	20241114	140500	31721550	1994	1994	1994	1994	0
439	20241114	140400	31721550	1994	1994	1994	1994	0
440	20241114	140300	31721550	1994	1994	1994	1994	35
441	20241114	140200	31651760	1991	1991	1991	1991	0
442	20241114	140100	31651760	1991	1991	1991	1991	0
443	20241114	140000	31651760	1991	1991	1991	1991	0
444	20241114	135900	31651760	1991	1991	1991	1991	0
445	20241114	135800	31651760	1991	1991	1991	1991	0
446	20241114	135700	31651760	1991	1991	1991	1991	0
447	20241114	135600	31651760	1991	1991	1991	1991	0
448	20241114	135500	31651760	1991	1991	1991	1991	0
449	20241114	135400	31651760	1991	1991	1991	1991	0
450	20241114	135300	31651760	1991	1991	1991	1991	0
451	20241114	135200	31651760	1991	1991	1991	1991	0
452	20241114	135100	31651760	1991	1991	1991	1991	0
453	20241114	135000	31651760	1991	1991	1991	1991	0
454	20241114	134900	31651760	1991	1991	1991	1991	0
455	20241114	134800	31651760	1991	1991	1991	1991	58
456	20241114	134700	31536282	1993	1993	1993	1993	0
457	20241114	134600	31536282	1993	1993	1993	1993	0
458	20241114	134500	31536282	1993	1993	1993	1993	0
459	20241114	134400	31536282	1993	1993	1993	1993	0
460	20241114	134300	31536282	1993	1993	1993	1993	42
461	20241114	134200	31452576	1994	1994	1994	1994	0
462	20241114	134100	31452576	1994	1994	1994	1994	0
463	20241114	134000	31452576	1994	1994	1994	1994	0
464	20241114	133900	31452576	1994	1994	1994	1994	0
465	20241114	133800	31452576	1994	1994	1994	1994	0
466	20241114	133700	31452576	1994	1994	1994	1994	0
467	20241114	133600	31452576	1994	1994	1994	1994	0
468	20241114	133500	31452576	1994	1994	1994	1994	0
469	20241114	133400	31452576	1994	1994	1994	1994	0
470	20241114	133300	31452576	1994	1994	1994	1994	0
471	20241114	133200	31452576	1994	1994	1994	1994	0
472	20241114	133100	31452576	1994	1994	1994	1994	0
473	20241114	133000	31452576	1994	1994	1994	1994	10
474	20241114	132900	31432636	1994	1994	1994	1994	0
475	20241114	132800	31432636	1994	1994	1994	1994	0
476	20241114	132700	31432636	1994	1994	1994	1994	0
477	20241114	132600	31432636	1994	1994	1994	1994	0
478	20241114	132500	31432636	1994	1994	1994	1994	0
479	20241114	132400	31432636	1994	1994	1994	1994	0
480	20241114	132300	31432636	1994	1994	1994	1994	0
481	20241114	132200	31432636	1994	1994	1994	1994	0
482	20241114	132100	31432636	1994	1994	1994	1994	0
483	20241114	132000	31432636	1994	1994	1994	1994	0
484	20241114	131900	31432636	1994	1994	1994	1994	0
485	20241114	131800	31432636	1994	1994	1994	1994	0
486	20241114	131700	31432636	1994	1994	1994	1994	0
487	20241114	131600	31432636	1994	1994	1994	1994	0
488	20241114	131500	31432636	1994	1994	1994	1994	0
489	20241114	131400	31432636	1994	1994	1994	1994	0
490	20241114	131300	31432636	1994	1994	1994	1994	0
491	20241114	131200	31432636	1994	1994	1994	1994	0
492	20241114	131100	31432636	1994	1994	1994	1994	0
493	20241114	131000	31432636	1994	1994	1994	1994	0
494	20241114	130900	31432636	1994	1994	1994	1994	0
495	20241114	130800	31432636	1994	1994	1994	1994	0
496	20241114	130700	31432636	1994	1994	1994	1994	0
497	20241114	130600	31432636	1994	1994	1994	1994	0
498	20241114	130500	31432636	1994	1994	1994	1994	5
499	20241114	130400	31422666	1993	1993	1993	1993	0
500	20241114	130300	31422666	1993	1993	1993	1993	0
501	20241114	130200	31422666	1993	1993	1993	1993	0
502	20241114	130100	31422666	1993	1993	1993	1993	0
503	20241114	130000	31422666	1993	1993	1993	1993	0
504	20241114	125900	31422666	1993	1993	1993	1993	0
505	20241114	125800	31422666	1993	1993	1993	1993	300
506	20241114	125700	30824766	1993	1993	1993	1993	0
507	20241114	125600	30824766	1993	1993	1993	1993	0
508	20241114	125500	30824766	1993	1993	1993	1993	0
509	20241114	125400	30824766	1993	1993	1993	1993	0
510	20241114	125300	30824766	1993	1993	1993	1993	0
511	20241114	125200	30824766	1993	1993	1993	1993	0
512	20241114	125100	30824766	1993	1993	1993	1993	0
513	20241114	125000	30824766	1993	1993	1993	1993	0
514	20241114	124900	30824766	1993	1993	1993	1993	0
515	20241114	124800	30824766	1993	1993	1993	1993	0
516	20241114	124700	30824766	1993	1993	1993	1993	0
517	20241114	124600	30824766	1993	1993	1993	1993	0
518	20241114	124500	30824766	1993	1993	1993	1993	0
519	20241114	124400	30824766	1993	1993	1993	1993	0
520	20241114	124300	30824766	1993	1993	1993	1993	0
521	20241114	124200	30824766	1993	1993	1993	1993	0
522	20241114	124100	30824766	1993	1993	1993	1993	0
523	20241114	124000	30824766	1993	1993	1993	1993	0
524	20241114	123900	30824766	1993	1993	1993	1993	0
525	20241114	123800	30824766	1993	1993	1993	1993	0
526	20241114	123700	30824766	1993	1993	1993	1993	0
527	20241114	123600	30824766	1993	1993	1993	1993	0
528	20241114	123500	30824766	1993	1993	1993	1993	0
529	20241114	123400	30824766	1993	1993	1993	1993	0
530	20241114	123300	30824766	1993	1993	1993	1993	0
531	20241114	123200	30824766	1993	1993	1993	1993	0
532	20241114	123100	30824766	1993	1993	1993	1993	0
533	20241114	123000	30824766	1993	1993	1993	1993	0
534	20241114	122900	30824766	1993	1993	1993	1993	0
535	20241114	122800	30824766	1993	1993	1993	1993	0
536	20241114	122700	30824766	1993	1993	1993	1993	0
537	20241114	122600	30824766	1993	1993	1993	1993	0
538	20241114	122500	30824766	1993	1993	1993	1993	0
539	20241114	122400	30824766	1993	1993	1993	1993	0
540	20241114	122300	30824766	1993	1993	1993	1993	0
541	20241114	122200	30824766	1993	1993	1993	1993	0
542	20241114	122100	30824766	1993	1993	1993	1993	0
543	20241114	122000	30824766	1993	1993	1993	1993	0
544	20241114	121900	30824766	1993	1993	1993	1993	0
545	20241114	121800	30824766	1993	1993	1993	1993	0
546	20241114	121700	30824766	1993	1993	1993	1993	0
547	20241114	121600	30824766	1993	1993	1993	1993	0
548	20241114	121500	30824766	1993	1993	1993	1993	0
549	20241114	121400	30824766	1993	1993	1993	1993	0
550	20241114	121300	30824766	1993	1993	1993	1993	0
551	20241114	121200	30824766	1993	1993	1993	1993	0
552	20241114	121100	30824766	1993	1993	1993	1993	0
553	20241114	121000	30824766	1993	1993	1993	1993	0
554	20241114	120900	30824766	1993	1993	1993	1993	0
555	20241114	120800	30824766	1993	1993	1993	1993	0
556	20241114	120700	30824766	1993	1993	1993	1993	0
557	20241114	120600	30824766	1993	1993	1993	1993	0
558	20241114	120500	30824766	1993	1993	1993	1993	0
559	20241114	120400	30824766	1993	1993	1993	1993	0
560	20241114	120300	30824766	1993	1993	1993	1993	0
561	20241114	120200	30824766	1993	1993	1993	1993	0
562	20241114	120100	30824766	1993	1993	1993	1993	0
563	20241114	120000	30824766	1993	1993	1993	1993	0
564	20241114	115900	30824766	1993	1993	1993	1993	0
565	20241114	115800	30824766	1993	1993	1993	1993	0
566	20241114	115700	30824766	1993	1993	1993	1993	0
567	20241114	115600	30824766	1993	1993	1993	1993	0
568	20241114	115500	30824766	1993	1993	1993	1993	0
569	20241114	115400	30824766	1993	1993	1993	1993	0
570	20241114	115300	30824766	1993	1993	1993	1993	0
571	20241114	115200	30824766	1993	1993	1993	1993	0
572	20241114	115100	30824766	1993	1993	1993	1993	0
573	20241114	115000	30824766	1993	1993	1993	1993	0
574	20241114	114900	30824766	1993	1993	1993	1993	0
575	20241114	114800	30824766	1993	1993	1993	1993	0
576	20241114	114700	30824766	1993	1993	1993	1993	0
577	20241114	114600	30824766	1993	1993	1993	1993	0
578	20241114	114500	30824766	1993	1993	1993	1993	0
579	20241114	114400	30824766	1993	1993	1993	1993	0
580	20241114	114300	30824766	1993	1993	1993	1993	0
581	20241114	114200	30824766	1993	1993	1993	1993	0
582	20241114	114100	30824766	1993	1993	1993	1993	0
583	20241114	114000	30824766	1993	1993	1993	1993	0
584	20241114	113900	30824766	1993	1993	1993	1993	0
585	20241114	113800	30824766	1993	1993	1993	1993	0
586	20241114	113700	30824766	1993	1993	1993	1993	0
587	20241114	113600	30824766	1993	1993	1993	1993	0
588	20241114	113500	30824766	1993	1993	1993	1993	0
589	20241114	113400	30824766	1993	1993	1993	1993	0
590	20241114	113300	30824766	1993	1993	1993	1993	0
591	20241114	113200	30824766	1993	1993	1993	1993	0
592	20241114	113100	30824766	1993	1993	1993	1993	0
593	20241114	113000	30824766	1993	1993	1993	1993	0
594	20241114	112900	30824766	1993	1993	1993	1993	0
595	20241114	112800	30824766	1993	1993	1993	1993	600
596	20241114	112700	29628966	1993	1993	1993	1993	0
597	20241114	112600	29628966	1993	1993	1993	1993	0
598	20241114	112500	29628966	1993	1993	1993	1993	0
599	20241114	112400	29628966	1993	1993	1993	1993	0
600	20241114	112300	29628966	1993	1993	1993	1993	0
601	20241114	112200	29628966	1993	1993	1993	1993	0
602	20241114	112100	29628966	1993	1993	1993	1993	0
603	20241114	112000	29628966	1993	1993	1993	1993	0
604	20241114	111900	29628966	1993	1993	1993	1993	0
605	20241114	111800	29628966	1993	1993	1993	1993	207
606	20241114	111700	29216415	1993	1993	1993	1993	0
607	20241114	111600	29216415	1993	1993	1993	1993	0
608	20241114	111500	29216415	1993	1993	1993	1993	0
609	20241114	111400	29216415	1993	1993	1993	1993	0
610	20241114	111300	29216415	1993	1993	1993	1993	0
611	20241114	111200	29216415	1993	1993	1993	1993	0
612	20241114	111100	29216415	1993	1993	1993	1993	0
613	20241114	111000	29216415	1993	1993	1993	1993	0
614	20241114	110900	29216415	1993	1993	1993	1993	50
615	20241114	110800	29116765	1999	1999	1999	1999	0
616	20241114	110700	29116765	1999	1999	1999	1999	0
617	20241114	110600	29116765	1999	1999	1999	1999	0
618	20241114	110500	29116765	1999	1999	1999	1999	5
619	20241114	110400	29106770	1993	1993	1993	1993	0
620	20241114	110300	29106770	1993	1993	1993	1993	0
621	20241114	110200	29106770	1993	1993	1993	1993	0
622	20241114	110100	29106770	1993	1993	1993	1993	1
623	20241114	110000	29104777	2000	2000	2000	2000	0
624	20241114	105900	29104777	2000	2000	2000	2000	0
625	20241114	105800	29104777	2000	2000	2000	2000	0
626	20241114	105700	29104777	2000	2000	2000	2000	0
627	20241114	105600	29104777	2000	2000	2000	2000	0
628	20241114	105500	29104777	2000	2000	2000	2000	0
629	20241114	105400	29104777	2000	2000	2000	2000	0
630	20241114	105300	29104777	2000	2000	2000	2000	0
631	20241114	105200	29104777	2000	2000	2000	2000	0
632	20241114	105100	29104777	2000	2000	2000	2000	0
633	20241114	105000	29104777	2000	2000	2000	2000	0
634	20241114	104900	29104777	2000	2000	2000	2000	0
635	20241114	104800	29104777	2000	2000	2000	2000	0
636	20241114	104700	29104777	2000	2000	2000	2000	0
637	20241114	104600	29104777	2000	2000	2000	2000	0
638	20241114	104500	29104777	2000	2000	2000	2000	0
639	20241114	104400	29104777	2000	2000	2000	2000	0
640	20241114	104300	29104777	2000	2000	2000	2000	0
641	20241114	104200	29104777	2000	2000	2000	2000	0
642	20241114	104100	29104777	2000	2000	2000	2000	0
643	20241114	104000	29104777	2000	2000	2000	2000	0
644	20241114	103900	29104777	2000	2000	2000	2000	0
645	20241114	103800	29104777	2000	2000	2000	2000	0
646	20241114	103700	29104777	2000	2000	2000	2000	0
647	20241114	103600	29104777	2000	2000	2000	2000	0
648	20241114	103500	29104777	2000	2000	2000	2000	5
649	20241114	103400	29094777	1999	1999	1999	1999	0
650	20241114	103300	29094777	1999	1999	1999	1999	0
651	20241114	103200	29094777	1999	1999	1999	1999	0
652	20241114	103100	29094777	1999	1999	1999	1999	219
653	20241114	103000	28656996	2000	2000	2000	2000	5
654	20241114	102900	28646996	1999	1999	2000	1999	12866
655	20241114	102800	2927777	1999	1999	1999	1999	0
656	20241114	102700	2927777	1999	1999	1999	1999	0
657	20241114	102600	2927777	1999	1999	1999	1999	0
658	20241114	102500	2927777	1999	1999	1999	1999	0
659	20241114	102400	2927777	1999	1999	1999	1999	0
660	20241114	102300	2927777	1999	1999	1999	1999	0
661	20241114	102200	2927777	1999	1999	1999	1999	10
662	20241114	102100	2907787	1993	1993	1993	1993	0
663	20241114	102000	2907787	1993	1993	1993	1993	0
664	20241114	101900	2907787	1993	1993	1993	1993	31
665	20241114	101800	2846004	1993	1993	1993	1993	0
666	20241114	101700	2846004	1993	1993	1993	1993	3
667	20241114	101600	2840025	1993	1993	1993	1993	0
668	20241114	101500	2840025	1993	1993	1993	1993	0
669	20241114	101400	2840025	1993	1993	1993	1993	0
670	20241114	101300	2840025	1993	1993	1993	1993	200
671	20241114	101200	2441425	1993	1993	1993	1993	0
672	20241114	101100	2441425	1993	1993	1993	1993	0
673	20241114	101000	2441425	1993	1993	1993	1993	0
674	20241114	100900	2441425	1993	1993	1993	1993	0
675	20241114	100800	2441425	1993	1993	1993	1993	0
676	20241114	100700	2441425	1993	1993	1993	1993	0
677	20241114	100600	2441425	1993	1993	1993	1993	0
678	20241114	100500	2441425	1993	1993	1993	1993	0
679	20241114	100400	2441425	1993	1993	1993	1993	0
680	20241114	100300	2441425	1993	1993	1993	1993	0
681	20241114	100200	2441425	1993	1993	1993	1993	0
682	20241114	100100	2441425	1993	1993	1993	1993	0
683	20241114	100000	2441425	1993	1993	1993	1993	1225