KissMeData/263770/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	204000	18767032	1996	1996	1996	1996	643
3	20241114	203900	18767032	1996	1996	1996	1996	0
4	20241114	203800	18767032	1996	1996	1996	1996	0
5	20241114	203700	18767032	1996	1996	1996	1996	0
6	20241114	203600	18767032	1996	1996	1996	1996	0
7	20241114	203500	18767032	1996	1996	1996	1996	0
8	20241114	203400	18767032	1996	1996	1996	1996	0
9	20241114	203300	18767032	1996	1996	1996	1996	0
10	20241114	203200	18767032	1996	1996	1996	1996	0
11	20241114	203100	18767032	1996	1996	1996	1996	0
12	20241114	203000	18767032	1996	1996	1996	1996	0
13	20241114	202900	18767032	1996	1996	1996	1996	0
14	20241114	202800	18767032	1996	1996	1996	1996	0
15	20241114	202700	18767032	1996	1996	1996	1996	0
16	20241114	202600	18767032	1996	1996	1996	1996	0
17	20241114	202500	18767032	1996	1996	1996	1996	0
18	20241114	202400	18767032	1996	1996	1996	1996	0
19	20241114	202300	18767032	1996	1996	1996	1996	0
20	20241114	202200	18767032	1996	1996	1996	1996	0
21	20241114	202100	18767032	1996	1996	1996	1996	0
22	20241114	202000	18767032	1996	1996	1996	1996	0
23	20241114	201900	18767032	1996	1996	1996	1996	0
24	20241114	201800	18767032	1996	1996	1996	1996	0
25	20241114	201700	18767032	1996	1996	1996	1996	0
26	20241114	201600	18767032	1996	1996	1996	1996	0
27	20241114	201500	18767032	1996	1996	1996	1996	0
28	20241114	201400	18767032	1996	1996	1996	1996	0
29	20241114	201300	18767032	1996	1996	1996	1996	0
30	20241114	201200	18767032	1996	1996	1996	1996	0
31	20241114	201100	18767032	1996	1996	1996	1996	0
32	20241114	201000	18767032	1996	1996	1996	1996	643
33	20241114	200900	18767032	1996	1996	1996	1996	0
34	20241114	200800	18767032	1996	1996	1996	1996	0
35	20241114	200700	18767032	1996	1996	1996	1996	0
36	20241114	200600	18767032	1996	1996	1996	1996	0
37	20241114	200500	18767032	1996	1996	1996	1996	0
38	20241114	200400	18767032	1996	1996	1996	1996	0
39	20241114	200300	18767032	1996	1996	1996	1996	0
40	20241114	200200	18767032	1996	1996	1996	1996	0
41	20241114	200100	18767032	1996	1996	1996	1996	0
42	20241114	200000	18767032	1996	1996	1996	1996	0
43	20241114	195900	18767032	1996	1996	1996	1996	0
44	20241114	195800	18767032	1996	1996	1996	1996	0
45	20241114	195700	18767032	1996	1996	1996	1996	0
46	20241114	195600	18767032	1996	1996	1996	1996	0
47	20241114	195500	18767032	1996	1996	1996	1996	0
48	20241114	195400	18767032	1996	1996	1996	1996	0
49	20241114	195300	18767032	1996	1996	1996	1996	0
50	20241114	195200	18767032	1996	1996	1996	1996	0
51	20241114	195100	18767032	1996	1996	1996	1996	0
52	20241114	195000	18767032	1996	1996	1996	1996	0
53	20241114	194900	18767032	1996	1996	1996	1996	0
54	20241114	194800	18767032	1996	1996	1996	1996	0
55	20241114	194700	18767032	1996	1996	1996	1996	0
56	20241114	194600	18767032	1996	1996	1996	1996	0
57	20241114	194500	18767032	1996	1996	1996	1996	0
58	20241114	194400	18767032	1996	1996	1996	1996	0
59	20241114	194300	18767032	1996	1996	1996	1996	0
60	20241114	194200	18767032	1996	1996	1996	1996	0
61	20241114	194100	18767032	1996	1996	1996	1996	0
62	20241114	194000	18767032	1996	1996	1996	1996	643
63	20241114	193900	18767032	1996	1996	1996	1996	0
64	20241114	193800	18767032	1996	1996	1996	1996	0
65	20241114	193700	18767032	1996	1996	1996	1996	0
66	20241114	193600	18767032	1996	1996	1996	1996	0
67	20241114	193500	18767032	1996	1996	1996	1996	0
68	20241114	193400	18767032	1996	1996	1996	1996	0
69	20241114	193300	18767032	1996	1996	1996	1996	0
70	20241114	193200	18767032	1996	1996	1996	1996	0
71	20241114	193100	18767032	1996	1996	1996	1996	0
72	20241114	193000	18767032	1996	1996	1996	1996	0
73	20241114	192900	18767032	1996	1996	1996	1996	0
74	20241114	192800	18767032	1996	1996	1996	1996	0
75	20241114	192700	18767032	1996	1996	1996	1996	0
76	20241114	192600	18767032	1996	1996	1996	1996	0
77	20241114	192500	18767032	1996	1996	1996	1996	0
78	20241114	192400	18767032	1996	1996	1996	1996	0
79	20241114	192300	18767032	1996	1996	1996	1996	0
80	20241114	192200	18767032	1996	1996	1996	1996	0
81	20241114	192100	18767032	1996	1996	1996	1996	0
82	20241114	192000	18767032	1996	1996	1996	1996	0
83	20241114	191900	18767032	1996	1996	1996	1996	0
84	20241114	191800	18767032	1996	1996	1996	1996	0
85	20241114	191700	18767032	1996	1996	1996	1996	0
86	20241114	191600	18767032	1996	1996	1996	1996	0
87	20241114	191500	18767032	1996	1996	1996	1996	0
88	20241114	191400	18767032	1996	1996	1996	1996	0
89	20241114	191300	18767032	1996	1996	1996	1996	0
90	20241114	191200	18767032	1996	1996	1996	1996	0
91	20241114	191100	18767032	1996	1996	1996	1996	0
92	20241114	191000	18767032	1996	1996	1996	1996	643
93	20241114	190900	18767032	1996	1996	1996	1996	0
94	20241114	190800	18767032	1996	1996	1996	1996	0
95	20241114	190700	18767032	1996	1996	1996	1996	0
96	20241114	190600	18767032	1996	1996	1996	1996	0
97	20241114	190500	18767032	1996	1996	1996	1996	0
98	20241114	190400	18767032	1996	1996	1996	1996	0
99	20241114	190300	18767032	1996	1996	1996	1996	0
100	20241114	190200	18767032	1996	1996	1996	1996	0
101	20241114	190100	18767032	1996	1996	1996	1996	0
102	20241114	190000	18767032	1996	1996	1996	1996	0
103	20241114	185900	18767032	1996	1996	1996	1996	0
104	20241114	185800	18767032	1996	1996	1996	1996	0
105	20241114	185700	18767032	1996	1996	1996	1996	0
106	20241114	185600	18767032	1996	1996	1996	1996	0
107	20241114	185500	18767032	1996	1996	1996	1996	0
108	20241114	185400	18767032	1996	1996	1996	1996	0
109	20241114	185300	18767032	1996	1996	1996	1996	0
110	20241114	185200	18767032	1996	1996	1996	1996	0
111	20241114	185100	18767032	1996	1996	1996	1996	0
112	20241114	185000	18767032	1996	1996	1996	1996	0
113	20241114	184900	18767032	1996	1996	1996	1996	0
114	20241114	184800	18767032	1996	1996	1996	1996	0
115	20241114	184700	18767032	1996	1996	1996	1996	0
116	20241114	184600	18767032	1996	1996	1996	1996	0
117	20241114	184500	18767032	1996	1996	1996	1996	0
118	20241114	184400	18767032	1996	1996	1996	1996	0
119	20241114	184300	18767032	1996	1996	1996	1996	0
120	20241114	184200	18767032	1996	1996	1996	1996	0
121	20241114	184100	18767032	1996	1996	1996	1996	0
122	20241114	184000	18767032	1996	1996	1996	1996	643
123	20241114	183900	18767032	1996	1996	1996	1996	0
124	20241114	183800	18767032	1996	1996	1996	1996	0
125	20241114	183700	18767032	1996	1996	1996	1996	0
126	20241114	183600	18767032	1996	1996	1996	1996	0
127	20241114	183500	18767032	1996	1996	1996	1996	0
128	20241114	183400	18767032	1996	1996	1996	1996	0
129	20241114	183300	18767032	1996	1996	1996	1996	0
130	20241114	183200	18767032	1996	1996	1996	1996	0
131	20241114	183100	18767032	1996	1996	1996	1996	0
132	20241114	183000	18767032	1996	1996	1996	1996	0
133	20241114	182900	18767032	1996	1996	1996	1996	0
134	20241114	182800	18767032	1996	1996	1996	1996	0
135	20241114	182700	18767032	1996	1996	1996	1996	0
136	20241114	182600	18767032	1996	1996	1996	1996	0
137	20241114	182500	18767032	1996	1996	1996	1996	0
138	20241114	182400	18767032	1996	1996	1996	1996	0
139	20241114	182300	18767032	1996	1996	1996	1996	0
140	20241114	182200	18767032	1996	1996	1996	1996	0
141	20241114	182100	18767032	1996	1996	1996	1996	0
142	20241114	182000	18767032	1996	1996	1996	1996	0
143	20241114	181900	18767032	1996	1996	1996	1996	0
144	20241114	181800	18767032	1996	1996	1996	1996	0
145	20241114	181700	18767032	1996	1996	1996	1996	0
146	20241114	181600	18767032	1996	1996	1996	1996	0
147	20241114	181500	18767032	1996	1996	1996	1996	0
148	20241114	181400	18767032	1996	1996	1996	1996	0
149	20241114	181300	18767032	1996	1996	1996	1996	0
150	20241114	181200	18767032	1996	1996	1996	1996	0
151	20241114	181100	18767032	1996	1996	1996	1996	0
152	20241114	181000	18767032	1996	1996	1996	1996	643
153	20241114	180900	18767032	1996	1996	1996	1996	0
154	20241114	180800	18767032	1996	1996	1996	1996	0
155	20241114	180700	18767032	1996	1996	1996	1996	0
156	20241114	180600	18767032	1996	1996	1996	1996	0
157	20241114	180500	18767032	1996	1996	1996	1996	0
158	20241114	180400	18767032	1996	1996	1996	1996	0
159	20241114	180300	18767032	1996	1996	1996	1996	0
160	20241114	180200	18767032	1996	1996	1996	1996	0
161	20241114	180100	18767032	1996	1996	1996	1996	0
162	20241114	180000	18767032	1996	1996	1996	1996	0
163	20241114	175900	18767032	1996	1996	1996	1996	0
164	20241114	175800	18767032	1996	1996	1996	1996	0
165	20241114	175700	18767032	1996	1996	1996	1996	0
166	20241114	175600	18767032	1996	1996	1996	1996	0
167	20241114	175500	18767032	1996	1996	1996	1996	0
168	20241114	175400	18767032	1996	1996	1996	1996	0
169	20241114	175300	18767032	1996	1996	1996	1996	0
170	20241114	175200	18767032	1996	1996	1996	1996	0
171	20241114	175100	18767032	1996	1996	1996	1996	0
172	20241114	175000	18767032	1996	1996	1996	1996	0
173	20241114	174900	18767032	1996	1996	1996	1996	0
174	20241114	174800	18767032	1996	1996	1996	1996	0
175	20241114	174700	18767032	1996	1996	1996	1996	0
176	20241114	174600	18767032	1996	1996	1996	1996	0
177	20241114	174500	18767032	1996	1996	1996	1996	0
178	20241114	174400	18767032	1996	1996	1996	1996	0
179	20241114	174300	18767032	1996	1996	1996	1996	0
180	20241114	174200	18767032	1996	1996	1996	1996	0
181	20241114	174100	18767032	1996	1996	1996	1996	0
182	20241114	174000	18767032	1996	1996	1996	1996	643
183	20241114	173900	18767032	1996	1996	1996	1996	0
184	20241114	173800	18767032	1996	1996	1996	1996	0
185	20241114	173700	18767032	1996	1996	1996	1996	0
186	20241114	173600	18767032	1996	1996	1996	1996	0
187	20241114	173500	18767032	1996	1996	1996	1996	0
188	20241114	173400	18767032	1996	1996	1996	1996	0
189	20241114	173300	18767032	1996	1996	1996	1996	0
190	20241114	173200	18767032	1996	1996	1996	1996	0
191	20241114	173100	18767032	1996	1996	1996	1996	0
192	20241114	173000	18767032	1996	1996	1996	1996	0
193	20241114	172900	18767032	1996	1996	1996	1996	0
194	20241114	172800	18767032	1996	1996	1996	1996	0
195	20241114	172700	18767032	1996	1996	1996	1996	0
196	20241114	172600	18767032	1996	1996	1996	1996	0
197	20241114	172500	18767032	1996	1996	1996	1996	0
198	20241114	172400	18767032	1996	1996	1996	1996	0
199	20241114	172300	18767032	1996	1996	1996	1996	0
200	20241114	172200	18767032	1996	1996	1996	1996	0
201	20241114	172100	18767032	1996	1996	1996	1996	0
202	20241114	172000	18767032	1996	1996	1996	1996	0
203	20241114	171900	18767032	1996	1996	1996	1996	0
204	20241114	171800	18767032	1996	1996	1996	1996	0
205	20241114	171700	18767032	1996	1996	1996	1996	0
206	20241114	171600	18767032	1996	1996	1996	1996	0
207	20241114	171500	18767032	1996	1996	1996	1996	0
208	20241114	171400	18767032	1996	1996	1996	1996	0
209	20241114	171300	18767032	1996	1996	1996	1996	0
210	20241114	171200	18767032	1996	1996	1996	1996	0
211	20241114	171100	18767032	1996	1996	1996	1996	0
212	20241114	171000	18767032	1996	1996	1996	1996	643
213	20241114	170900	18767032	1996	1996	1996	1996	0
214	20241114	170800	18767032	1996	1996	1996	1996	0
215	20241114	170700	18767032	1996	1996	1996	1996	0
216	20241114	170600	18767032	1996	1996	1996	1996	0
217	20241114	170500	18767032	1996	1996	1996	1996	0
218	20241114	170400	18767032	1996	1996	1996	1996	0
219	20241114	170300	18767032	1996	1996	1996	1996	0
220	20241114	170200	18767032	1996	1996	1996	1996	0
221	20241114	170100	18767032	1996	1996	1996	1996	0
222	20241114	170000	18767032	1996	1996	1996	1996	0
223	20241114	165900	18767032	1996	1996	1996	1996	0
224	20241114	165800	18767032	1996	1996	1996	1996	0
225	20241114	165700	18767032	1996	1996	1996	1996	0
226	20241114	165600	18767032	1996	1996	1996	1996	0
227	20241114	165500	18767032	1996	1996	1996	1996	0
228	20241114	165400	18767032	1996	1996	1996	1996	0
229	20241114	165300	18767032	1996	1996	1996	1996	0
230	20241114	165200	18767032	1996	1996	1996	1996	0
231	20241114	165100	18767032	1996	1996	1996	1996	0
232	20241114	165000	18767032	1996	1996	1996	1996	0
233	20241114	164900	18767032	1996	1996	1996	1996	0
234	20241114	164800	18767032	1996	1996	1996	1996	0
235	20241114	164700	18767032	1996	1996	1996	1996	0
236	20241114	164600	18767032	1996	1996	1996	1996	0
237	20241114	164500	18767032	1996	1996	1996	1996	0
238	20241114	164400	18767032	1996	1996	1996	1996	0
239	20241114	164300	18767032	1996	1996	1996	1996	0
240	20241114	164200	18767032	1996	1996	1996	1996	0
241	20241114	164100	18767032	1996	1996	1996	1996	0
242	20241114	164000	18767032	1996	1996	1996	1996	643
243	20241114	163900	18767032	1996	1996	1996	1996	0
244	20241114	163800	18767032	1996	1996	1996	1996	0
245	20241114	163700	18767032	1996	1996	1996	1996	0
246	20241114	163600	18767032	1996	1996	1996	1996	0
247	20241114	163500	18767032	1996	1996	1996	1996	0
248	20241114	163400	18767032	1996	1996	1996	1996	0
249	20241114	163300	18767032	1996	1996	1996	1996	0
250	20241114	163200	18767032	1996	1996	1996	1996	0
251	20241114	163100	18767032	1996	1996	1996	1996	0
252	20241114	163000	18767032	1996	1996	1996	1996	643
253	20241114	162900	17483604	1996	1996	1996	1996	0
254	20241114	162800	17483604	1996	1996	1996	1996	0
255	20241114	162700	17483604	1996	1996	1996	1996	0
256	20241114	162600	17483604	1996	1996	1996	1996	0
257	20241114	162500	17483604	1996	1996	1996	1996	0
258	20241114	162400	17483604	1996	1996	1996	1996	0
259	20241114	162300	17483604	1996	1996	1996	1996	0
260	20241114	162200	17483604	1996	1996	1996	1996	0
261	20241114	162100	17483604	1996	1996	1996	1996	0
262	20241114	162000	17483604	1996	1996	1996	1996	0
263	20241114	161900	17483604	1996	1996	1996	1996	0
264	20241114	161800	17483604	1996	1996	1996	1996	0
265	20241114	161700	17483604	1996	1996	1996	1996	0
266	20241114	161600	17483604	1996	1994	1996	1994	10
267	20241114	161500	17463651	1994	1994	1994	1994	0
268	20241114	161400	17463651	1994	1994	1994	1994	0
269	20241114	161300	17463651	1994	1994	1994	1994	0
270	20241114	161200	17463651	1994	1986	1994	1986	10
271	20241114	161100	17443748	1986	1986	1986	1986	0
272	20241114	161000	17443748	1986	1986	1986	1986	0
273	20241114	160900	17443748	1986	1986	1986	1986	0
274	20241114	160800	17443748	1986	1986	1986	1986	235
275	20241114	160700	16977038	1986	1986	1986	1986	0
276	20241114	160600	16977038	1986	1986	1986	1986	40
277	20241114	160500	16897598	1986	1986	1986	1986	0
278	20241114	160400	16897598	1986	1986	1986	1986	0
279	20241114	160300	16897598	1986	1986	1986	1986	2
280	20241114	160200	16893626	1984	1984	1984	1984	0
281	20241114	160100	16893626	1984	1984	1984	1984	0
282	20241114	160000	16893626	1984	1984	1984	1984	0
283	20241114	155900	16893626	1984	1984	1984	1984	1
284	20241114	155800	16891642	1983	1989	1989	1983	435
285	20241114	155700	16026447	1989	1990	1990	1989	612
286	20241114	155600	14809138	1992	1992	1992	1992	0
287	20241114	155500	14809138	1992	1992	1992	1992	0
288	20241114	155400	14809138	1992	1992	1992	1992	0
289	20241114	155300	14809138	1992	1992	1992	1992	100
290	20241114	155200	14609938	1991	1991	1991	1991	0
291	20241114	155100	14609938	1991	1991	1991	1991	0
292	20241114	155000	14609938	1991	1991	1991	1991	0
293	20241114	154900	14609938	1991	1991	1991	1991	0
294	20241114	154800	14609938	1991	1991	1991	1991	0
295	20241114	154700	14609938	1991	1991	1991	1991	0
296	20241114	154600	14609938	1991	1991	1991	1991	0
297	20241114	154500	14609938	1991	1991	1991	1991	71
298	20241114	154400	14468577	1991	1991	1991	1991	30
299	20241114	154300	14408847	1990	1990	1990	1990	0
300	20241114	154200	14408847	1990	1990	1990	1990	0
301	20241114	154100	14408847	1990	1990	1990	1990	0
302	20241114	154000	14408847	1990	1990	1990	1990	0
303	20241114	153900	14408847	1990	1990	1990	1990	0
304	20241114	153800	14408847	1990	1990	1990	1990	0
305	20241114	153700	14408847	1990	1990	1990	1990	30
306	20241114	153600	14349147	1990	1990	1990	1990	0
307	20241114	153500	14349147	1990	1990	1990	1990	0
308	20241114	153400	14349147	1990	1990	1990	1990	0
309	20241114	153300	14349147	1990	1990	1990	1990	0
310	20241114	153200	14349147	1990	1990	1990	1990	0
311	20241114	153100	14349147	1990	1990	1990	1990	0
312	20241114	153000	14349147	1990	1990	1990	1990	0
313	20241114	152900	14349147	1990	1990	1990	1990	0
314	20241114	152800	14349147	1990	1990	1990	1990	0
315	20241114	152700	14349147	1990	1990	1990	1990	0
316	20241114	152600	14349147	1990	1990	1990	1990	0
317	20241114	152500	14349147	1990	1990	1990	1990	29
318	20241114	152400	14291437	1990	1990	1990	1990	70
319	20241114	152300	14152137	1990	1990	1990	1990	0
320	20241114	152200	14152137	1990	1990	1990	1990	1
321	20241114	152100	14150147	1989	1989	1989	1989	81
322	20241114	152000	13989038	1989	1988	1989	1988	101
323	20241114	151900	13788230	1987	1987	1987	1987	0
324	20241114	151800	13788230	1987	1987	1987	1987	0
325	20241114	151700	13788230	1987	1987	1987	1987	0
326	20241114	151600	13788230	1987	1987	1987	1987	0
327	20241114	151500	13788230	1987	1987	1987	1987	0
328	20241114	151400	13788230	1987	1987	1987	1987	0
329	20241114	151300	13788230	1987	1987	1987	1987	0
330	20241114	151200	13788230	1987	1987	1987	1987	42
331	20241114	151100	13704776	1988	1988	1988	1988	0
332	20241114	151000	13704776	1988	1988	1988	1988	0
333	20241114	150900	13704776	1988	1988	1988	1988	0
334	20241114	150800	13704776	1988	1988	1988	1988	0
335	20241114	150700	13704776	1988	1988	1988	1988	0
336	20241114	150600	13704776	1988	1988	1988	1988	0
337	20241114	150500	13704776	1988	1988	1988	1988	0
338	20241114	150400	13704776	1988	1988	1988	1988	0
339	20241114	150300	13704776	1988	1988	1988	1988	0
340	20241114	150200	13704776	1988	1988	1988	1988	0
341	20241114	150100	13704776	1988	1988	1988	1988	0
342	20241114	150000	13704776	1988	1988	1988	1988	0
343	20241114	145900	13704776	1988	1988	1988	1988	0
344	20241114	145800	13704776	1988	1988	1988	1988	0
345	20241114	145700	13704776	1988	1988	1988	1988	0
346	20241114	145600	13704776	1988	1988	1988	1988	0
347	20241114	145500	13704776	1988	1988	1988	1988	0
348	20241114	145400	13704776	1988	1988	1988	1988	0
349	20241114	145300	13704776	1988	1987	1988	1987	20
350	20241114	145200	13665017	1978	1978	1978	1978	0
351	20241114	145100	13665017	1978	1978	1978	1978	0
352	20241114	145000	13665017	1978	1978	1978	1978	170
353	20241114	144900	13328757	1978	1978	1978	1978	0
354	20241114	144800	13328757	1978	1978	1978	1978	0
355	20241114	144700	13328757	1978	1978	1978	1978	0
356	20241114	144600	13328757	1978	1978	1978	1978	0
357	20241114	144500	13328757	1978	1978	1978	1978	0
358	20241114	144400	13328757	1978	1978	1978	1978	0
359	20241114	144300	13328757	1978	1978	1978	1978	0
360	20241114	144200	13328757	1978	1978	1978	1978	0
361	20241114	144100	13328757	1978	1978	1978	1978	0
362	20241114	144000	13328757	1978	1978	1978	1978	0
363	20241114	143900	13328757	1978	1978	1978	1978	491
364	20241114	143800	12357559	1987	1987	1987	1987	0
365	20241114	143700	12357559	1987	1987	1987	1987	0
366	20241114	143600	12357559	1987	1987	1987	1987	0
367	20241114	143500	12357559	1987	1987	1987	1987	200
368	20241114	143400	11960159	1987	1987	1987	1987	0
369	20241114	143300	11960159	1987	1987	1987	1987	0
370	20241114	143200	11960159	1987	1987	1987	1987	0
371	20241114	143100	11960159	1987	1987	1987	1987	0
372	20241114	143000	11960159	1987	1987	1987	1987	0
373	20241114	142900	11960159	1987	1987	1987	1987	0
374	20241114	142800	11960159	1987	1987	1987	1987	0
375	20241114	142700	11960159	1987	1987	1987	1987	2
376	20241114	142600	11956185	1987	1987	1987	1987	0
377	20241114	142500	11956185	1987	1987	1987	1987	0
378	20241114	142400	11956185	1987	1987	1987	1987	0
379	20241114	142300	11956185	1987	1987	1987	1987	0
380	20241114	142200	11956185	1987	1987	1987	1987	0
381	20241114	142100	11956185	1987	1987	1987	1987	0
382	20241114	142000	11956185	1987	1987	1987	1987	0
383	20241114	141900	11956185	1987	1987	1987	1987	0
384	20241114	141800	11956185	1987	1987	1987	1987	0
385	20241114	141700	11956185	1987	1987	1987	1987	0
386	20241114	141600	11956185	1987	1987	1987	1987	0
387	20241114	141500	11956185	1987	1987	1987	1987	0
388	20241114	141400	11956185	1987	1987	1987	1987	0
389	20241114	141300	11956185	1987	1987	1987	1987	0
390	20241114	141200	11956185	1987	1987	1987	1987	0
391	20241114	141100	11956185	1987	1987	1987	1987	0
392	20241114	141000	11956185	1987	1987	1987	1987	3
393	20241114	140900	11950224	1987	1987	1987	1987	0
394	20241114	140800	11950224	1987	1987	1987	1987	100
395	20241114	140700	11751524	1987	1987	1987	1987	0
396	20241114	140600	11751524	1987	1987	1987	1987	1
397	20241114	140500	11749537	1986	1986	1986	1986	1
398	20241114	140400	11747551	1986	1986	1986	1986	0
399	20241114	140300	11747551	1986	1986	1986	1986	0
400	20241114	140200	11747551	1986	1986	1986	1986	0
401	20241114	140100	11747551	1986	1986	1986	1986	0
402	20241114	140000	11747551	1986	1986	1986	1986	0
403	20241114	135900	11747551	1986	1986	1986	1986	0
404	20241114	135800	11747551	1986	1986	1986	1986	0
405	20241114	135700	11747551	1986	1986	1986	1986	0
406	20241114	135600	11747551	1986	1986	1986	1986	0
407	20241114	135500	11747551	1986	1986	1986	1986	0
408	20241114	135400	11747551	1986	1986	1986	1986	0
409	20241114	135300	11747551	1986	1986	1986	1986	110
410	20241114	135200	11529091	1974	1974	1974	1974	0
411	20241114	135100	11529091	1974	1974	1974	1974	0
412	20241114	135000	11529091	1974	1974	1974	1974	0
413	20241114	134900	11529091	1974	1974	1974	1974	0
414	20241114	134800	11529091	1974	1974	1974	1974	0
415	20241114	134700	11529091	1974	1974	1974	1974	0
416	20241114	134600	11529091	1974	1974	1974	1974	0
417	20241114	134500	11529091	1974	1974	1974	1974	0
418	20241114	134400	11529091	1974	1974	1974	1974	0
419	20241114	134300	11529091	1974	1974	1974	1974	0
420	20241114	134200	11529091	1974	1975	1975	1974	300
421	20241114	134100	10936691	1972	1972	1972	1972	0
422	20241114	134000	10936691	1972	1972	1972	1972	0
423	20241114	133900	10936691	1972	1972	1972	1972	0
424	20241114	133800	10936691	1972	1972	1972	1972	0
425	20241114	133700	10936691	1972	1972	1972	1972	0
426	20241114	133600	10936691	1972	1972	1972	1972	0
427	20241114	133500	10936691	1972	1972	1972	1972	0
428	20241114	133400	10936691	1972	1972	1972	1972	0
429	20241114	133300	10936691	1972	1972	1972	1972	0
430	20241114	133200	10936691	1972	1972	1972	1972	0
431	20241114	133100	10936691	1972	1972	1972	1972	0
432	20241114	133000	10936691	1972	1977	1977	1972	1190
433	20241114	132900	8587306	1976	1976	1976	1976	0
434	20241114	132800	8587306	1976	1983	1983	1976	1607
435	20241114	132700	5403322	1992	1992	1992	1992	0
436	20241114	132600	5403322	1992	1992	1992	1992	0
437	20241114	132500	5403322	1992	1992	1992	1992	0
438	20241114	132400	5403322	1992	1992	1992	1992	0
439	20241114	132300	5403322	1992	1992	1992	1992	0
440	20241114	132200	5403322	1992	1992	1992	1992	0
441	20241114	132100	5403322	1992	1992	1992	1992	0
442	20241114	132000	5403322	1992	1992	1992	1992	0
443	20241114	131900	5403322	1992	1992	1992	1992	0
444	20241114	131800	5403322	1992	1992	1992	1992	0
445	20241114	131700	5403322	1992	1992	1992	1992	0
446	20241114	131600	5403322	1992	1992	1992	1992	0
447	20241114	131500	5403322	1992	1992	1992	1992	0
448	20241114	131400	5403322	1992	1992	1992	1992	0
449	20241114	131300	5403322	1992	1992	1992	1992	0
450	20241114	131200	5403322	1992	1992	1992	1992	0
451	20241114	131100	5403322	1992	1992	1992	1992	0
452	20241114	131000	5403322	1992	1992	1992	1992	0
453	20241114	130900	5403322	1992	1992	1992	1992	0
454	20241114	130800	5403322	1992	1992	1992	1992	0
455	20241114	130700	5403322	1992	1992	1992	1992	0
456	20241114	130600	5403322	1992	1992	1992	1992	0
457	20241114	130500	5403322	1992	1992	1992	1992	0
458	20241114	130400	5403322	1992	1993	1993	1992	22
459	20241114	130300	5359495	1993	1993	1993	1993	0
460	20241114	130200	5359495	1993	1993	1993	1993	0
461	20241114	130100	5359495	1993	1993	1993	1993	0
462	20241114	130000	5359495	1993	1993	1993	1993	0
463	20241114	125900	5359495	1993	1993	1993	1993	0
464	20241114	125800	5359495	1993	1993	1993	1993	0
465	20241114	125700	5359495	1993	1993	1993	1993	14
466	20241114	125600	5331593	1993	1993	1993	1993	0
467	20241114	125500	5331593	1993	1993	1993	1993	0
468	20241114	125400	5331593	1993	1993	1993	1993	0
469	20241114	125300	5331593	1993	1993	1993	1993	0
470	20241114	125200	5331593	1993	1993	1993	1993	0
471	20241114	125100	5331593	1993	1993	1993	1993	0
472	20241114	125000	5331593	1993	1993	1993	1993	0
473	20241114	124900	5331593	1993	1993	1993	1993	0
474	20241114	124800	5331593	1993	1993	1993	1993	0
475	20241114	124700	5331593	1993	1993	1993	1993	0
476	20241114	124600	5331593	1993	1993	1993	1993	0
477	20241114	124500	5331593	1993	1993	1993	1993	0
478	20241114	124400	5331593	1993	1993	1993	1993	0
479	20241114	124300	5331593	1993	1993	1993	1993	0
480	20241114	124200	5331593	1993	1993	1993	1993	1
481	20241114	124100	5329600	1995	1995	1995	1995	65
482	20241114	124000	5199925	1995	1995	1995	1995	0
483	20241114	123900	5199925	1995	1995	1995	1995	0
484	20241114	123800	5199925	1995	1995	1995	1995	0
485	20241114	123700	5199925	1995	1995	1995	1995	0
486	20241114	123600	5199925	1995	1995	1995	1995	0
487	20241114	123500	5199925	1995	1995	1995	1995	0
488	20241114	123400	5199925	1995	1995	1995	1995	0
489	20241114	123300	5199925	1995	1995	1995	1995	0
490	20241114	123200	5199925	1995	1995	1995	1995	0
491	20241114	123100	5199925	1995	1995	1995	1995	0
492	20241114	123000	5199925	1995	1995	1995	1995	0
493	20241114	122900	5199925	1995	1995	1995	1995	0
494	20241114	122800	5199925	1995	1995	1995	1995	1
495	20241114	122700	5197930	1992	1992	1992	1992	0
496	20241114	122600	5197930	1992	1992	1992	1992	32
497	20241114	122500	5134186	1995	1995	1995	1995	0
498	20241114	122400	5134186	1995	1995	1995	1995	0
499	20241114	122300	5134186	1995	1995	1995	1995	0
500	20241114	122200	5134186	1995	1995	1995	1995	0
501	20241114	122100	5134186	1995	1995	1995	1995	0
502	20241114	122000	5134186	1995	1995	1995	1995	0
503	20241114	121900	5134186	1995	1995	1995	1995	0
504	20241114	121800	5134186	1995	1995	1995	1995	0
505	20241114	121700	5134186	1995	1995	1995	1995	1
506	20241114	121600	5132191	1982	1982	1982	1982	0
507	20241114	121500	5132191	1982	1982	1982	1982	0
508	20241114	121400	5132191	1982	1982	1982	1982	0
509	20241114	121300	5132191	1982	1982	1982	1982	14
510	20241114	121200	5104443	1982	1982	1982	1982	0
511	20241114	121100	5104443	1982	1982	1982	1982	200
512	20241114	121000	4708043	1982	1982	1982	1982	0
513	20241114	120900	4708043	1982	1982	1982	1982	0
514	20241114	120800	4708043	1982	1982	1982	1982	0
515	20241114	120700	4708043	1982	1982	1982	1982	0
516	20241114	120600	4708043	1982	1982	1982	1982	202
517	20241114	120500	4307679	1982	1982	1982	1982	0
518	20241114	120400	4307679	1982	1982	1982	1982	0
519	20241114	120300	4307679	1982	1982	1982	1982	20
520	20241114	120200	4268039	1982	1982	1982	1982	10
521	20241114	120100	4248219	1982	1982	1982	1982	2
522	20241114	120000	4244255	1982	1982	1982	1982	0
523	20241114	115900	4244255	1982	1982	1982	1982	1
524	20241114	115800	4242273	1982	1982	1982	1982	1
525	20241114	115700	4240291	1982	1995	1995	1982	239
526	20241114	115600	3766580	1983	1983	1983	1983	0
527	20241114	115500	3766580	1983	1983	1983	1983	0
528	20241114	115400	3766580	1983	1983	1983	1983	158
529	20241114	115300	3453266	1996	1996	1996	1996	0
530	20241114	115200	3453266	1996	1996	1996	1996	0
531	20241114	115100	3453266	1996	1996	1996	1996	1
532	20241114	115000	3451270	1996	1996	1996	1996	0
533	20241114	114900	3451270	1996	1996	1996	1996	0
534	20241114	114800	3451270	1996	1996	1996	1996	0
535	20241114	114700	3451270	1996	1996	1996	1996	0
536	20241114	114600	3451270	1996	1996	1996	1996	0
537	20241114	114500	3451270	1996	1996	1996	1996	0
538	20241114	114400	3451270	1996	1996	1996	1996	0
539	20241114	114300	3451270	1996	1996	1996	1996	0
540	20241114	114200	3451270	1996	1996	1996	1996	1
541	20241114	114100	3449274	1982	1986	1986	1982	88
542	20241114	114000	3274689	1996	1996	1996	1996	0
543	20241114	113900	3274689	1996	1996	1996	1996	0
544	20241114	113800	3274689	1996	1996	1996	1996	0
545	20241114	113700	3274689	1996	1996	1996	1996	0
546	20241114	113600	3274689	1996	1996	1996	1996	0
547	20241114	113500	3274689	1996	1996	1996	1996	0
548	20241114	113400	3274689	1996	1996	1996	1996	0
549	20241114	113300	3274689	1996	1996	1996	1996	0
550	20241114	113200	3274689	1996	1996	1996	1996	0
551	20241114	113100	3274689	1996	1996	1996	1996	0
552	20241114	113000	3274689	1996	1996	1996	1996	0
553	20241114	112900	3274689	1996	1996	1996	1996	0
554	20241114	112800	3274689	1996	1996	1996	1996	0
555	20241114	112700	3274689	1996	1996	1996	1996	0
556	20241114	112600	3274689	1996	1996	1996	1996	0
557	20241114	112500	3274689	1996	1996	1996	1996	0
558	20241114	112400	3274689	1996	1996	1996	1996	0
559	20241114	112300	3274689	1996	1996	1996	1996	0
560	20241114	112200	3274689	1996	1996	1996	1996	0
561	20241114	112100	3274689	1996	1996	1996	1996	0
562	20241114	112000	3274689	1996	1996	1996	1996	0
563	20241114	111900	3274689	1996	1996	1996	1996	0
564	20241114	111800	3274689	1996	1996	1996	1996	0
565	20241114	111700	3274689	1996	1996	1996	1996	0
566	20241114	111600	3274689	1996	1996	1996	1996	0
567	20241114	111500	3274689	1996	1996	1996	1996	0
568	20241114	111400	3274689	1996	1996	1996	1996	0
569	20241114	111300	3274689	1996	1996	1996	1996	0
570	20241114	111200	3274689	1996	1996	1996	1996	0
571	20241114	111100	3274689	1996	1996	1996	1996	0
572	20241114	111000	3274689	1996	1996	1996	1996	0
573	20241114	110900	3274689	1996	1996	1996	1996	0
574	20241114	110800	3274689	1996	1996	1996	1996	1000
575	20241114	110700	1278689	1996	1996	1996	1996	0
576	20241114	110600	1278689	1996	1996	1996	1996	0
577	20241114	110500	1278689	1996	1996	1996	1996	0
578	20241114	110400	1278689	1996	1996	1996	1996	0
579	20241114	110300	1278689	1996	1996	1996	1996	0
580	20241114	110200	1278689	1996	1996	1996	1996	0
581	20241114	110100	1278689	1996	1996	1996	1996	0
582	20241114	110000	1278689	1996	1996	1996	1996	0
583	20241114	105900	1278689	1996	1996	1996	1996	0
584	20241114	105800	1278689	1996	1990	1996	1990	10
585	20241114	105700	1258783	1990	1990	1990	1990	0
586	20241114	105600	1258783	1990	1990	1990	1990	0
587	20241114	105500	1258783	1990	1990	1990	1990	0
588	20241114	105400	1258783	1990	1990	1990	1990	0
589	20241114	105300	1258783	1990	1990	1990	1990	0
590	20241114	105200	1258783	1990	1990	1990	1990	0
591	20241114	105100	1258783	1990	1990	1990	1990	0
592	20241114	105000	1258783	1990	1990	1990	1990	10
593	20241114	104900	1238883	1990	1990	1990	1990	0
594	20241114	104800	1238883	1990	1990	1990	1990	0
595	20241114	104700	1238883	1990	1990	1990	1990	0
596	20241114	104600	1238883	1990	1990	1990	1990	1
597	20241114	104500	1236893	1990	1990	1990	1990	0
598	20241114	104400	1236893	1990	1990	1990	1990	0
599	20241114	104300	1236893	1990	1990	1990	1990	1
600	20241114	104200	1234903	1990	1990	1990	1990	0
601	20241114	104100	1234903	1990	1990	1990	1990	0
602	20241114	104000	1234903	1990	1990	1990	1990	0
603	20241114	103900	1234903	1990	1990	1990	1990	0
604	20241114	103800	1234903	1990	1990	1990	1990	0
605	20241114	103700	1234903	1990	1990	1990	1990	0
606	20241114	103600	1234903	1990	1990	1990	1990	0
607	20241114	103500	1234903	1990	1990	1990	1990	0
608	20241114	103400	1234903	1990	1990	1990	1990	0
609	20241114	103300	1234903	1990	1990	1990	1990	0
610	20241114	103200	1234903	1990	1990	1990	1990	0
611	20241114	103100	1234903	1990	1990	1990	1990	0
612	20241114	103000	1234903	1990	1990	1990	1990	15
613	20241114	102900	1205053	1990	1990	1990	1990	0
614	20241114	102800	1205053	1990	1990	1990	1990	0
615	20241114	102700	1205053	1990	1990	1990	1990	85
616	20241114	102600	1035903	1996	1996	1996	1996	0
617	20241114	102500	1035903	1996	1996	1996	1996	0
618	20241114	102400	1035903	1996	1996	1996	1996	0
619	20241114	102300	1035903	1996	1996	1996	1996	6
620	20241114	102200	1023927	1996	1996	1996	1996	0
621	20241114	102100	1023927	1996	1996	1996	1996	0
622	20241114	102000	1023927	1996	1996	1996	1996	0
623	20241114	101900	1023927	1996	1996	1996	1996	3
624	20241114	101800	1017939	1996	1996	1996	1996	0
625	20241114	101700	1017939	1996	1996	1996	1996	0
626	20241114	101600	1017939	1996	1996	1996	1996	0
627	20241114	101500	1017939	1996	1996	1996	1996	1
628	20241114	101400	1015943	1996	1995	1996	1995	13
629	20241114	101300	989996	1996	1996	1996	1996	0
630	20241114	101200	989996	1996	1996	1996	1996	0
631	20241114	101100	989996	1996	1996	1996	1996	0
632	20241114	101000	989996	1996	1996	1996	1996	0
633	20241114	100900	989996	1996	1996	1996	1996	0
634	20241114	100800	989996	1996	1996	1996	1996	0
635	20241114	100700	989996	1996	1996	1996	1996	0
636	20241114	100600	989996	1996	1996	1996	1996	0
637	20241114	100500	989996	1996	1996	1996	1996	0
638	20241114	100400	989996	1996	1996	1996	1996	0
639	20241114	100300	989996	1996	1996	1996	1996	0
640	20241114	100200	989996	1996	1996	1996	1996	0
641	20241114	100100	989996	1996	1996	1996	1996	0
642	20241114	100000	989996	1996	1976	1996	1976	501