KissMeData/418170/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	211300	43806157	1979	1979	1979	1979	180
3	20241114	211200	43806157	1979	1979	1979	1979	0
4	20241114	211100	43806157	1979	1979	1979	1979	0
5	20241114	211000	43806157	1979	1979	1979	1979	0
6	20241114	210900	43806157	1979	1979	1979	1979	0
7	20241114	210800	43806157	1979	1979	1979	1979	0
8	20241114	210700	43806157	1979	1979	1979	1979	0
9	20241114	210600	43806157	1979	1979	1979	1979	0
10	20241114	210500	43806157	1979	1979	1979	1979	0
11	20241114	210400	43806157	1979	1979	1979	1979	0
12	20241114	210300	43806157	1979	1979	1979	1979	0
13	20241114	210200	43806157	1979	1979	1979	1979	0
14	20241114	210100	43806157	1979	1979	1979	1979	0
15	20241114	210000	43806157	1979	1979	1979	1979	0
16	20241114	205900	43806157	1979	1979	1979	1979	0
17	20241114	205800	43806157	1979	1979	1979	1979	0
18	20241114	205700	43806157	1979	1979	1979	1979	0
19	20241114	205600	43806157	1979	1979	1979	1979	0
20	20241114	205500	43806157	1979	1979	1979	1979	0
21	20241114	205400	43806157	1979	1979	1979	1979	0
22	20241114	205300	43806157	1979	1979	1979	1979	0
23	20241114	205200	43806157	1979	1979	1979	1979	0
24	20241114	205100	43806157	1979	1979	1979	1979	0
25	20241114	205000	43806157	1979	1979	1979	1979	0
26	20241114	204900	43806157	1979	1979	1979	1979	0
27	20241114	204800	43806157	1979	1979	1979	1979	0
28	20241114	204700	43806157	1979	1979	1979	1979	0
29	20241114	204600	43806157	1979	1979	1979	1979	0
30	20241114	204500	43806157	1979	1979	1979	1979	0
31	20241114	204400	43806157	1979	1979	1979	1979	0
32	20241114	204300	43806157	1979	1979	1979	1979	180
33	20241114	204200	43806157	1979	1979	1979	1979	0
34	20241114	204100	43806157	1979	1979	1979	1979	0
35	20241114	204000	43806157	1979	1979	1979	1979	0
36	20241114	203900	43806157	1979	1979	1979	1979	0
37	20241114	203800	43806157	1979	1979	1979	1979	0
38	20241114	203700	43806157	1979	1979	1979	1979	0
39	20241114	203600	43806157	1979	1979	1979	1979	0
40	20241114	203500	43806157	1979	1979	1979	1979	0
41	20241114	203400	43806157	1979	1979	1979	1979	0
42	20241114	203300	43806157	1979	1979	1979	1979	0
43	20241114	203200	43806157	1979	1979	1979	1979	0
44	20241114	203100	43806157	1979	1979	1979	1979	0
45	20241114	203000	43806157	1979	1979	1979	1979	0
46	20241114	202900	43806157	1979	1979	1979	1979	0
47	20241114	202800	43806157	1979	1979	1979	1979	0
48	20241114	202700	43806157	1979	1979	1979	1979	0
49	20241114	202600	43806157	1979	1979	1979	1979	0
50	20241114	202500	43806157	1979	1979	1979	1979	0
51	20241114	202400	43806157	1979	1979	1979	1979	0
52	20241114	202300	43806157	1979	1979	1979	1979	0
53	20241114	202200	43806157	1979	1979	1979	1979	0
54	20241114	202100	43806157	1979	1979	1979	1979	0
55	20241114	202000	43806157	1979	1979	1979	1979	0
56	20241114	201900	43806157	1979	1979	1979	1979	0
57	20241114	201800	43806157	1979	1979	1979	1979	0
58	20241114	201700	43806157	1979	1979	1979	1979	0
59	20241114	201600	43806157	1979	1979	1979	1979	0
60	20241114	201500	43806157	1979	1979	1979	1979	0
61	20241114	201400	43806157	1979	1979	1979	1979	0
62	20241114	201300	43806157	1979	1979	1979	1979	180
63	20241114	201200	43806157	1979	1979	1979	1979	0
64	20241114	201100	43806157	1979	1979	1979	1979	0
65	20241114	201000	43806157	1979	1979	1979	1979	0
66	20241114	200900	43806157	1979	1979	1979	1979	0
67	20241114	200800	43806157	1979	1979	1979	1979	0
68	20241114	200700	43806157	1979	1979	1979	1979	0
69	20241114	200600	43806157	1979	1979	1979	1979	0
70	20241114	200500	43806157	1979	1979	1979	1979	0
71	20241114	200400	43806157	1979	1979	1979	1979	0
72	20241114	200300	43806157	1979	1979	1979	1979	0
73	20241114	200200	43806157	1979	1979	1979	1979	0
74	20241114	200100	43806157	1979	1979	1979	1979	0
75	20241114	200000	43806157	1979	1979	1979	1979	0
76	20241114	195900	43806157	1979	1979	1979	1979	0
77	20241114	195800	43806157	1979	1979	1979	1979	0
78	20241114	195700	43806157	1979	1979	1979	1979	0
79	20241114	195600	43806157	1979	1979	1979	1979	0
80	20241114	195500	43806157	1979	1979	1979	1979	0
81	20241114	195400	43806157	1979	1979	1979	1979	0
82	20241114	195300	43806157	1979	1979	1979	1979	0
83	20241114	195200	43806157	1979	1979	1979	1979	0
84	20241114	195100	43806157	1979	1979	1979	1979	0
85	20241114	195000	43806157	1979	1979	1979	1979	0
86	20241114	194900	43806157	1979	1979	1979	1979	0
87	20241114	194800	43806157	1979	1979	1979	1979	0
88	20241114	194700	43806157	1979	1979	1979	1979	0
89	20241114	194600	43806157	1979	1979	1979	1979	0
90	20241114	194500	43806157	1979	1979	1979	1979	0
91	20241114	194400	43806157	1979	1979	1979	1979	0
92	20241114	194300	43806157	1979	1979	1979	1979	180
93	20241114	194200	43806157	1979	1979	1979	1979	0
94	20241114	194100	43806157	1979	1979	1979	1979	0
95	20241114	194000	43806157	1979	1979	1979	1979	0
96	20241114	193900	43806157	1979	1979	1979	1979	0
97	20241114	193800	43806157	1979	1979	1979	1979	0
98	20241114	193700	43806157	1979	1979	1979	1979	0
99	20241114	193600	43806157	1979	1979	1979	1979	0
100	20241114	193500	43806157	1979	1979	1979	1979	0
101	20241114	193400	43806157	1979	1979	1979	1979	0
102	20241114	193300	43806157	1979	1979	1979	1979	0
103	20241114	193200	43806157	1979	1979	1979	1979	0
104	20241114	193100	43806157	1979	1979	1979	1979	0
105	20241114	193000	43806157	1979	1979	1979	1979	0
106	20241114	192900	43806157	1979	1979	1979	1979	0
107	20241114	192800	43806157	1979	1979	1979	1979	0
108	20241114	192700	43806157	1979	1979	1979	1979	0
109	20241114	192600	43806157	1979	1979	1979	1979	0
110	20241114	192500	43806157	1979	1979	1979	1979	0
111	20241114	192400	43806157	1979	1979	1979	1979	0
112	20241114	192300	43806157	1979	1979	1979	1979	0
113	20241114	192200	43806157	1979	1979	1979	1979	0
114	20241114	192100	43806157	1979	1979	1979	1979	0
115	20241114	192000	43806157	1979	1979	1979	1979	0
116	20241114	191900	43806157	1979	1979	1979	1979	0
117	20241114	191800	43806157	1979	1979	1979	1979	0
118	20241114	191700	43806157	1979	1979	1979	1979	0
119	20241114	191600	43806157	1979	1979	1979	1979	0
120	20241114	191500	43806157	1979	1979	1979	1979	0
121	20241114	191400	43806157	1979	1979	1979	1979	0
122	20241114	191300	43806157	1979	1979	1979	1979	180
123	20241114	191200	43806157	1979	1979	1979	1979	0
124	20241114	191100	43806157	1979	1979	1979	1979	0
125	20241114	191000	43806157	1979	1979	1979	1979	0
126	20241114	190900	43806157	1979	1979	1979	1979	0
127	20241114	190800	43806157	1979	1979	1979	1979	0
128	20241114	190700	43806157	1979	1979	1979	1979	0
129	20241114	190600	43806157	1979	1979	1979	1979	0
130	20241114	190500	43806157	1979	1979	1979	1979	0
131	20241114	190400	43806157	1979	1979	1979	1979	0
132	20241114	190300	43806157	1979	1979	1979	1979	0
133	20241114	190200	43806157	1979	1979	1979	1979	0
134	20241114	190100	43806157	1979	1979	1979	1979	0
135	20241114	190000	43806157	1979	1979	1979	1979	0
136	20241114	185900	43806157	1979	1979	1979	1979	0
137	20241114	185800	43806157	1979	1979	1979	1979	0
138	20241114	185700	43806157	1979	1979	1979	1979	0
139	20241114	185600	43806157	1979	1979	1979	1979	0
140	20241114	185500	43806157	1979	1979	1979	1979	0
141	20241114	185400	43806157	1979	1979	1979	1979	0
142	20241114	185300	43806157	1979	1979	1979	1979	0
143	20241114	185200	43806157	1979	1979	1979	1979	0
144	20241114	185100	43806157	1979	1979	1979	1979	0
145	20241114	185000	43806157	1979	1979	1979	1979	0
146	20241114	184900	43806157	1979	1979	1979	1979	0
147	20241114	184800	43806157	1979	1979	1979	1979	0
148	20241114	184700	43806157	1979	1979	1979	1979	0
149	20241114	184600	43806157	1979	1979	1979	1979	0
150	20241114	184500	43806157	1979	1979	1979	1979	0
151	20241114	184400	43806157	1979	1979	1979	1979	0
152	20241114	184300	43806157	1979	1979	1979	1979	180
153	20241114	184200	43806157	1979	1979	1979	1979	0
154	20241114	184100	43806157	1979	1979	1979	1979	0
155	20241114	184000	43806157	1979	1979	1979	1979	0
156	20241114	183900	43806157	1979	1979	1979	1979	0
157	20241114	183800	43806157	1979	1979	1979	1979	0
158	20241114	183700	43806157	1979	1979	1979	1979	0
159	20241114	183600	43806157	1979	1979	1979	1979	0
160	20241114	183500	43806157	1979	1979	1979	1979	0
161	20241114	183400	43806157	1979	1979	1979	1979	0
162	20241114	183300	43806157	1979	1979	1979	1979	0
163	20241114	183200	43806157	1979	1979	1979	1979	0
164	20241114	183100	43806157	1979	1979	1979	1979	0
165	20241114	183000	43806157	1979	1979	1979	1979	0
166	20241114	182900	43806157	1979	1979	1979	1979	0
167	20241114	182800	43806157	1979	1979	1979	1979	0
168	20241114	182700	43806157	1979	1979	1979	1979	0
169	20241114	182600	43806157	1979	1979	1979	1979	0
170	20241114	182500	43806157	1979	1979	1979	1979	0
171	20241114	182400	43806157	1979	1979	1979	1979	0
172	20241114	182300	43806157	1979	1979	1979	1979	0
173	20241114	182200	43806157	1979	1979	1979	1979	0
174	20241114	182100	43806157	1979	1979	1979	1979	0
175	20241114	182000	43806157	1979	1979	1979	1979	0
176	20241114	181900	43806157	1979	1979	1979	1979	0
177	20241114	181800	43806157	1979	1979	1979	1979	0
178	20241114	181700	43806157	1979	1979	1979	1979	0
179	20241114	181600	43806157	1979	1979	1979	1979	0
180	20241114	181500	43806157	1979	1979	1979	1979	0
181	20241114	181400	43806157	1979	1979	1979	1979	0
182	20241114	181300	43806157	1979	1979	1979	1979	180
183	20241114	181200	43806157	1979	1979	1979	1979	0
184	20241114	181100	43806157	1979	1979	1979	1979	0
185	20241114	181000	43806157	1979	1979	1979	1979	0
186	20241114	180900	43806157	1979	1979	1979	1979	0
187	20241114	180800	43806157	1979	1979	1979	1979	0
188	20241114	180700	43806157	1979	1979	1979	1979	0
189	20241114	180600	43806157	1979	1979	1979	1979	0
190	20241114	180500	43806157	1979	1979	1979	1979	0
191	20241114	180400	43806157	1979	1979	1979	1979	0
192	20241114	180300	43806157	1979	1979	1979	1979	0
193	20241114	180200	43806157	1979	1979	1979	1979	0
194	20241114	180100	43806157	1979	1979	1979	1979	0
195	20241114	180000	43806157	1979	1979	1979	1979	0
196	20241114	175900	43806157	1979	1979	1979	1979	0
197	20241114	175800	43806157	1979	1979	1979	1979	0
198	20241114	175700	43806157	1979	1979	1979	1979	0
199	20241114	175600	43806157	1979	1979	1979	1979	0
200	20241114	175500	43806157	1979	1979	1979	1979	0
201	20241114	175400	43806157	1979	1979	1979	1979	0
202	20241114	175300	43806157	1979	1979	1979	1979	0
203	20241114	175200	43806157	1979	1979	1979	1979	0
204	20241114	175100	43806157	1979	1979	1979	1979	0
205	20241114	175000	43806157	1979	1979	1979	1979	0
206	20241114	174900	43806157	1979	1979	1979	1979	0
207	20241114	174800	43806157	1979	1979	1979	1979	0
208	20241114	174700	43806157	1979	1979	1979	1979	0
209	20241114	174600	43806157	1979	1979	1979	1979	0
210	20241114	174500	43806157	1979	1979	1979	1979	0
211	20241114	174400	43806157	1979	1979	1979	1979	0
212	20241114	174300	43806157	1979	1979	1979	1979	180
213	20241114	174200	43806157	1979	1979	1979	1979	0
214	20241114	174100	43806157	1979	1979	1979	1979	0
215	20241114	174000	43806157	1979	1979	1979	1979	0
216	20241114	173900	43806157	1979	1979	1979	1979	0
217	20241114	173800	43806157	1979	1979	1979	1979	0
218	20241114	173700	43806157	1979	1979	1979	1979	0
219	20241114	173600	43806157	1979	1979	1979	1979	0
220	20241114	173500	43806157	1979	1979	1979	1979	0
221	20241114	173400	43806157	1979	1979	1979	1979	0
222	20241114	173300	43806157	1979	1979	1979	1979	0
223	20241114	173200	43806157	1979	1979	1979	1979	0
224	20241114	173100	43806157	1979	1979	1979	1979	0
225	20241114	173000	43806157	1979	1979	1979	1979	0
226	20241114	172900	43806157	1979	1979	1979	1979	0
227	20241114	172800	43806157	1979	1979	1979	1979	0
228	20241114	172700	43806157	1979	1979	1979	1979	0
229	20241114	172600	43806157	1979	1979	1979	1979	0
230	20241114	172500	43806157	1979	1979	1979	1979	0
231	20241114	172400	43806157	1979	1979	1979	1979	0
232	20241114	172300	43806157	1979	1979	1979	1979	0
233	20241114	172200	43806157	1979	1979	1979	1979	0
234	20241114	172100	43806157	1979	1979	1979	1979	0
235	20241114	172000	43806157	1979	1979	1979	1979	0
236	20241114	171900	43806157	1979	1979	1979	1979	0
237	20241114	171800	43806157	1979	1979	1979	1979	0
238	20241114	171700	43806157	1979	1979	1979	1979	0
239	20241114	171600	43806157	1979	1979	1979	1979	0
240	20241114	171500	43806157	1979	1979	1979	1979	0
241	20241114	171400	43806157	1979	1979	1979	1979	0
242	20241114	171300	43806157	1979	1979	1979	1979	180
243	20241114	171200	43806157	1979	1979	1979	1979	0
244	20241114	171100	43806157	1979	1979	1979	1979	0
245	20241114	171000	43806157	1979	1979	1979	1979	0
246	20241114	170900	43806157	1979	1979	1979	1979	0
247	20241114	170800	43806157	1979	1979	1979	1979	0
248	20241114	170700	43806157	1979	1979	1979	1979	0
249	20241114	170600	43806157	1979	1979	1979	1979	0
250	20241114	170500	43806157	1979	1979	1979	1979	0
251	20241114	170400	43806157	1979	1979	1979	1979	0
252	20241114	170300	43806157	1979	1979	1979	1979	0
253	20241114	170200	43806157	1979	1979	1979	1979	0
254	20241114	170100	43806157	1979	1979	1979	1979	0
255	20241114	170000	43806157	1979	1979	1979	1979	0
256	20241114	165900	43806157	1979	1979	1979	1979	0
257	20241114	165800	43806157	1979	1979	1979	1979	0
258	20241114	165700	43806157	1979	1979	1979	1979	0
259	20241114	165600	43806157	1979	1979	1979	1979	0
260	20241114	165500	43806157	1979	1979	1979	1979	0
261	20241114	165400	43806157	1979	1979	1979	1979	0
262	20241114	165300	43806157	1979	1979	1979	1979	0
263	20241114	165200	43806157	1979	1979	1979	1979	0
264	20241114	165100	43806157	1979	1979	1979	1979	0
265	20241114	165000	43806157	1979	1979	1979	1979	0
266	20241114	164900	43806157	1979	1979	1979	1979	0
267	20241114	164800	43806157	1979	1979	1979	1979	0
268	20241114	164700	43806157	1979	1979	1979	1979	0
269	20241114	164600	43806157	1979	1979	1979	1979	0
270	20241114	164500	43806157	1979	1979	1979	1979	0
271	20241114	164400	43806157	1979	1979	1979	1979	0
272	20241114	164300	43806157	1979	1979	1979	1979	180
273	20241114	164200	43806157	1979	1979	1979	1979	0
274	20241114	164100	43806157	1979	1979	1979	1979	0
275	20241114	164000	43806157	1979	1979	1979	1979	0
276	20241114	163900	43806157	1979	1979	1979	1979	0
277	20241114	163800	43806157	1979	1979	1979	1979	0
278	20241114	163700	43806157	1979	1979	1979	1979	0
279	20241114	163600	43806157	1979	1979	1979	1979	0
280	20241114	163500	43806157	1979	1979	1979	1979	0
281	20241114	163400	43806157	1979	1979	1979	1979	0
282	20241114	163300	43806157	1979	1979	1979	1979	0
283	20241114	163200	43806157	1979	1979	1979	1979	0
284	20241114	163100	43806157	1979	1979	1979	1979	0
285	20241114	163000	43806157	1979	1979	1979	1979	180
286	20241114	162900	43449937	1989	1989	1989	1989	0
287	20241114	162800	43449937	1989	1989	1989	1989	0
288	20241114	162700	43449937	1989	1989	1989	1989	0
289	20241114	162600	43449937	1989	1989	1989	1989	0
290	20241114	162500	43449937	1989	1989	1989	1989	0
291	20241114	162400	43449937	1989	1989	1989	1989	0
292	20241114	162300	43449937	1989	1989	1989	1989	0
293	20241114	162200	43449937	1989	1989	1989	1989	0
294	20241114	162100	43449937	1989	1989	1989	1989	0
295	20241114	162000	43449937	1989	1989	1989	1989	0
296	20241114	161900	43449937	1989	1989	1989	1989	0
297	20241114	161800	43449937	1989	1989	1989	1989	0
298	20241114	161700	43449937	1989	1989	1989	1989	2
299	20241114	161600	43445959	1991	1991	1991	1991	0
300	20241114	161500	43445959	1991	1991	1991	1991	0
301	20241114	161400	43445959	1991	1991	1991	1991	0
302	20241114	161300	43445959	1991	1991	1991	1991	0
303	20241114	161200	43445959	1991	1991	1991	1991	0
304	20241114	161100	43445959	1991	1991	1991	1991	0
305	20241114	161000	43445959	1991	1991	1991	1991	0
306	20241114	160900	43445959	1991	1991	1991	1991	0
307	20241114	160800	43445959	1991	1991	1991	1991	1
308	20241114	160700	43443968	1969	1969	1969	1969	0
309	20241114	160600	43443968	1969	1969	1969	1969	0
310	20241114	160500	43443968	1969	1971	1971	1969	1000
311	20241114	160400	41474380	1991	1991	1991	1991	0
312	20241114	160300	41474380	1991	1991	1991	1991	0
313	20241114	160200	41474380	1991	1991	1991	1991	0
314	20241114	160100	41474380	1991	1991	1991	1991	0
315	20241114	160000	41474380	1991	1991	1991	1991	0
316	20241114	155900	41474380	1991	1991	1991	1991	0
317	20241114	155800	41474380	1991	1991	1991	1991	1
318	20241114	155700	41472389	1971	1971	1971	1971	0
319	20241114	155600	41472389	1971	1980	1980	1971	139
320	20241114	155500	41198252	1981	1981	1981	1981	0
321	20241114	155400	41198252	1981	1981	1981	1981	0
322	20241114	155300	41198252	1981	1981	1981	1981	0
323	20241114	155200	41198252	1981	1981	1981	1981	861
324	20241114	155100	39492611	1981	1981	1981	1981	0
325	20241114	155000	39492611	1981	1982	1982	1981	861
326	20241114	154900	37786870	1982	1983	1983	1982	1139
327	20241114	154800	35528971	1992	1992	1992	1992	0
328	20241114	154700	35528971	1992	1992	1992	1992	0
329	20241114	154600	35528971	1992	1992	1992	1992	0
330	20241114	154500	35528971	1992	1992	1992	1992	0
331	20241114	154400	35528971	1992	1992	1992	1992	0
332	20241114	154300	35528971	1992	1992	1992	1992	0
333	20241114	154200	35528971	1992	1992	1992	1992	0
334	20241114	154100	35528971	1992	1992	1992	1992	0
335	20241114	154000	35528971	1992	1992	1992	1992	0
336	20241114	153900	35528971	1992	1992	1992	1992	0
337	20241114	153800	35528971	1992	1992	1992	1992	0
338	20241114	153700	35528971	1992	1992	1992	1992	0
339	20241114	153600	35528971	1992	1992	1992	1992	1
340	20241114	153500	35526979	1992	1992	1992	1992	0
341	20241114	153400	35526979	1992	1992	1992	1992	0
342	20241114	153300	35526979	1992	1992	1992	1992	0
343	20241114	153200	35526979	1992	1992	1992	1992	0
344	20241114	153100	35526979	1992	1992	1992	1992	0
345	20241114	153000	35526979	1992	1992	1992	1992	1
346	20241114	152900	35524987	1982	1982	1982	1982	0
347	20241114	152800	35524987	1982	1982	1982	1982	0
348	20241114	152700	35524987	1982	1982	1982	1982	0
349	20241114	152600	35524987	1982	1982	1982	1982	0
350	20241114	152500	35524987	1982	1982	1982	1982	0
351	20241114	152400	35524987	1982	1982	1982	1982	0
352	20241114	152300	35524987	1982	1982	1982	1982	0
353	20241114	152200	35524987	1982	1982	1982	1982	0
354	20241114	152100	35524987	1982	1982	1982	1982	0
355	20241114	152000	35524987	1982	1982	1982	1982	0
356	20241114	151900	35524987	1982	1982	1982	1982	0
357	20241114	151800	35524987	1982	1982	1982	1982	0
358	20241114	151700	35524987	1982	1982	1982	1982	0
359	20241114	151600	35524987	1982	1982	1982	1982	25
360	20241114	151500	35475437	1982	1982	1982	1982	25
361	20241114	151400	35425887	1982	1982	1982	1982	0
362	20241114	151300	35425887	1982	1982	1982	1982	25
363	20241114	151200	35376337	1982	1982	1982	1982	0
364	20241114	151100	35376337	1982	1982	1982	1982	0
365	20241114	151000	35376337	1982	1982	1982	1982	0
366	20241114	150900	35376337	1982	1982	1982	1982	0
367	20241114	150800	35376337	1982	1982	1982	1982	0
368	20241114	150700	35376337	1982	1982	1982	1982	0
369	20241114	150600	35376337	1982	1982	1982	1982	0
370	20241114	150500	35376337	1982	1982	1982	1982	0
371	20241114	150400	35376337	1982	1982	1982	1982	0
372	20241114	150300	35376337	1982	1982	1982	1982	0
373	20241114	150200	35376337	1982	1982	1982	1982	0
374	20241114	150100	35376337	1982	1982	1982	1982	0
375	20241114	150000	35376337	1982	1982	1982	1982	0
376	20241114	145900	35376337	1982	1982	1982	1982	0
377	20241114	145800	35376337	1982	1982	1982	1982	0
378	20241114	145700	35376337	1982	1982	1982	1982	0
379	20241114	145600	35376337	1982	1982	1982	1982	0
380	20241114	145500	35376337	1982	1982	1982	1982	0
381	20241114	145400	35376337	1982	1982	1982	1982	0
382	20241114	145300	35376337	1982	1982	1982	1982	0
383	20241114	145200	35376337	1982	1982	1982	1982	0
384	20241114	145100	35376337	1982	1982	1982	1982	0
385	20241114	145000	35376337	1982	1982	1982	1982	0
386	20241114	144900	35376337	1982	1982	1982	1982	0
387	20241114	144800	35376337	1982	1982	1982	1982	5
388	20241114	144700	35366427	1980	1980	1980	1980	0
389	20241114	144600	35366427	1980	1980	1980	1980	0
390	20241114	144500	35366427	1980	1980	1980	1980	0
391	20241114	144400	35366427	1980	1980	1980	1980	0
392	20241114	144300	35366427	1980	1980	1980	1980	0
393	20241114	144200	35366427	1980	1980	1980	1980	0
394	20241114	144100	35366427	1980	1980	1980	1980	0
395	20241114	144000	35366427	1980	1980	1980	1980	0
396	20241114	143900	35366427	1980	1980	1980	1980	0
397	20241114	143800	35366427	1980	1980	1980	1980	0
398	20241114	143700	35366427	1980	1980	1980	1980	0
399	20241114	143600	35366427	1980	1980	1980	1980	0
400	20241114	143500	35366427	1980	1980	1980	1980	0
401	20241114	143400	35366427	1980	1980	1980	1980	0
402	20241114	143300	35366427	1980	1980	1980	1980	0
403	20241114	143200	35366427	1980	1980	1980	1980	0
404	20241114	143100	35366427	1980	1980	1980	1980	0
405	20241114	143000	35366427	1980	1980	1980	1980	0
406	20241114	142900	35366427	1980	1980	1980	1980	0
407	20241114	142800	35366427	1980	1980	1980	1980	718
408	20241114	142700	33944787	1981	1983	1983	1981	542
409	20241114	142600	32870643	1996	1996	1996	1996	0
410	20241114	142500	32870643	1996	1996	1996	1996	0
411	20241114	142400	32870643	1996	1996	1996	1996	0
412	20241114	142300	32870643	1996	1996	1996	1996	0
413	20241114	142200	32870643	1996	1996	1996	1996	0
414	20241114	142100	32870643	1996	1988	1998	1988	9
415	20241114	142000	32852693	1988	1988	1988	1988	5
416	20241114	141900	32842753	1988	1988	1988	1988	0
417	20241114	141800	32842753	1988	1988	1988	1988	0
418	20241114	141700	32842753	1988	1988	1988	1988	0
419	20241114	141600	32842753	1988	1988	1988	1988	0
420	20241114	141500	32842753	1988	1988	1988	1988	20
421	20241114	141400	32802993	1988	1988	1988	1988	0
422	20241114	141300	32802993	1988	1988	1988	1988	0
423	20241114	141200	32802993	1988	1988	1988	1988	0
424	20241114	141100	32802993	1988	1988	1988	1988	0
425	20241114	141000	32802993	1988	1988	1988	1988	0
426	20241114	140900	32802993	1988	1988	1988	1988	0
427	20241114	140800	32802993	1988	1988	1988	1988	0
428	20241114	140700	32802993	1988	1988	1988	1988	0
429	20241114	140600	32802993	1988	1988	1988	1988	0
430	20241114	140500	32802993	1988	1988	1988	1988	0
431	20241114	140400	32802993	1988	1988	1988	1988	0
432	20241114	140300	32802993	1988	1988	1988	1988	0
433	20241114	140200	32802993	1988	1988	1988	1988	0
434	20241114	140100	32802993	1988	1988	1988	1988	0
435	20241114	140000	32802993	1988	1988	1988	1988	0
436	20241114	135900	32802993	1988	1988	1988	1988	0
437	20241114	135800	32802993	1988	1988	1988	1988	0
438	20241114	135700	32802993	1988	1988	1988	1988	0
439	20241114	135600	32802993	1988	1988	1988	1988	0
440	20241114	135500	32802993	1988	1988	1988	1988	9
441	20241114	135400	32785101	1988	1988	1988	1988	6
442	20241114	135300	32773173	1988	1988	1988	1988	10
443	20241114	135200	32753293	1988	1988	1988	1988	0
444	20241114	135100	32753293	1988	1988	1988	1988	22
445	20241114	135000	32709557	1988	1988	1988	1988	0
446	20241114	134900	32709557	1988	1988	1988	1988	0
447	20241114	134800	32709557	1988	1988	1988	1988	0
448	20241114	134700	32709557	1988	1988	1988	1988	0
449	20241114	134600	32709557	1988	1988	1988	1988	0
450	20241114	134500	32709557	1988	1988	1988	1988	0
451	20241114	134400	32709557	1988	1988	1988	1988	0
452	20241114	134300	32709557	1988	1988	1988	1988	0
453	20241114	134200	32709557	1988	1988	1988	1988	0
454	20241114	134100	32709557	1988	1988	1988	1988	0
455	20241114	134000	32709557	1988	1988	1988	1988	2
456	20241114	133900	32705581	1988	1988	1988	1988	0
457	20241114	133800	32705581	1988	1988	1988	1988	0
458	20241114	133700	32705581	1988	1988	1988	1988	0
459	20241114	133600	32705581	1988	1989	1989	1988	1074
460	20241114	133500	30569949	1989	1990	1990	1989	327
461	20241114	133400	29919254	1994	1994	1994	1994	0
462	20241114	133300	29919254	1994	1994	1994	1994	1
463	20241114	133200	29917260	1995	1995	1995	1995	0
464	20241114	133100	29917260	1995	1995	1995	1995	0
465	20241114	133000	29917260	1995	1995	1995	1995	0
466	20241114	132900	29917260	1995	1995	1995	1995	0
467	20241114	132800	29917260	1995	1995	1995	1995	0
468	20241114	132700	29917260	1995	1995	1995	1995	0
469	20241114	132600	29917260	1995	1995	1995	1995	0
470	20241114	132500	29917260	1995	1995	1995	1995	0
471	20241114	132400	29917260	1995	1995	1995	1995	0
472	20241114	132300	29917260	1995	1995	1995	1995	0
473	20241114	132200	29917260	1995	1995	1995	1995	0
474	20241114	132100	29917260	1995	1995	1995	1995	0
475	20241114	132000	29917260	1995	1995	1995	1995	0
476	20241114	131900	29917260	1995	1995	1995	1995	0
477	20241114	131800	29917260	1995	1995	1995	1995	0
478	20241114	131700	29917260	1995	1995	1995	1995	0
479	20241114	131600	29917260	1995	1995	1995	1995	0
480	20241114	131500	29917260	1995	1995	1995	1995	0
481	20241114	131400	29917260	1995	1995	1995	1995	0
482	20241114	131300	29917260	1995	1995	1995	1995	0
483	20241114	131200	29917260	1995	1995	1995	1995	0
484	20241114	131100	29917260	1995	1995	1995	1995	0
485	20241114	131000	29917260	1995	1995	1995	1995	0
486	20241114	130900	29917260	1995	1995	1995	1995	0
487	20241114	130800	29917260	1995	1995	1995	1995	0
488	20241114	130700	29917260	1995	1995	1995	1995	0
489	20241114	130600	29917260	1995	1995	1995	1995	0
490	20241114	130500	29917260	1995	1995	1995	1995	0
491	20241114	130400	29917260	1995	1995	1995	1995	0
492	20241114	130300	29917260	1995	1995	1995	1995	0
493	20241114	130200	29917260	1995	1995	1995	1995	0
494	20241114	130100	29917260	1995	1995	1995	1995	0
495	20241114	130000	29917260	1995	1995	1995	1995	0
496	20241114	125900	29917260	1995	1995	1995	1995	0
497	20241114	125800	29917260	1995	1995	1995	1995	0
498	20241114	125700	29917260	1995	1995	1995	1995	0
499	20241114	125600	29917260	1995	1995	1995	1995	0
500	20241114	125500	29917260	1995	1995	1995	1995	0
501	20241114	125400	29917260	1995	1995	1995	1995	1264
502	20241114	125300	27395580	1995	1995	1995	1995	0
503	20241114	125200	27395580	1995	1995	1995	1995	0
504	20241114	125100	27395580	1995	1995	1995	1995	0
505	20241114	125000	27395580	1995	1995	1995	1995	0
506	20241114	124900	27395580	1995	1995	1995	1995	0
507	20241114	124800	27395580	1995	1995	1995	1995	0
508	20241114	124700	27395580	1995	1995	1995	1995	0
509	20241114	124600	27395580	1995	1995	1995	1995	0
510	20241114	124500	27395580	1995	1995	1995	1995	0
511	20241114	124400	27395580	1995	1995	1995	1995	0
512	20241114	124300	27395580	1995	1995	1995	1995	0
513	20241114	124200	27395580	1995	1995	1995	1995	0
514	20241114	124100	27395580	1995	1995	1995	1995	0
515	20241114	124000	27395580	1995	1995	1995	1995	0
516	20241114	123900	27395580	1995	1995	1995	1995	0
517	20241114	123800	27395580	1995	1995	1995	1995	0
518	20241114	123700	27395580	1995	1995	1995	1995	0
519	20241114	123600	27395580	1995	1995	1995	1995	42
520	20241114	123500	27311790	1995	1995	1995	1995	0
521	20241114	123400	27311790	1995	1995	1995	1995	0
522	20241114	123300	27311790	1995	1995	1995	1995	0
523	20241114	123200	27311790	1995	1995	1995	1995	0
524	20241114	123100	27311790	1995	1995	1995	1995	0
525	20241114	123000	27311790	1995	1995	1995	1995	0
526	20241114	122900	27311790	1995	1995	1995	1995	0
527	20241114	122800	27311790	1995	1995	1995	1995	0
528	20241114	122700	27311790	1995	1995	1995	1995	0
529	20241114	122600	27311790	1995	1995	1995	1995	0
530	20241114	122500	27311790	1995	1995	1995	1995	0
531	20241114	122400	27311790	1995	1995	1995	1995	0
532	20241114	122300	27311790	1995	1995	1995	1995	0
533	20241114	122200	27311790	1995	1995	1995	1995	0
534	20241114	122100	27311790	1995	1995	1995	1995	0
535	20241114	122000	27311790	1995	1995	1995	1995	0
536	20241114	121900	27311790	1995	1995	1995	1995	10
537	20241114	121800	27291840	1995	1995	1995	1995	0
538	20241114	121700	27291840	1995	1995	1995	1995	0
539	20241114	121600	27291840	1995	1995	1995	1995	0
540	20241114	121500	27291840	1995	1995	1995	1995	0
541	20241114	121400	27291840	1995	1995	1995	1995	0
542	20241114	121300	27291840	1995	1995	1995	1995	0
543	20241114	121200	27291840	1995	1995	1995	1995	0
544	20241114	121100	27291840	1995	1995	1995	1995	0
545	20241114	121000	27291840	1995	1995	1995	1995	0
546	20241114	120900	27291840	1995	1995	1995	1995	0
547	20241114	120800	27291840	1995	1995	1995	1995	0
548	20241114	120700	27291840	1995	1995	1995	1995	0
549	20241114	120600	27291840	1995	1995	1995	1995	0
550	20241114	120500	27291840	1995	1995	1995	1995	0
551	20241114	120400	27291840	1995	1995	1995	1995	0
552	20241114	120300	27291840	1995	1995	1995	1995	0
553	20241114	120200	27291840	1995	1995	1995	1995	0
554	20241114	120100	27291840	1995	1995	1995	1995	0
555	20241114	120000	27291840	1995	1995	1995	1995	0
556	20241114	115900	27291840	1995	1995	1995	1995	0
557	20241114	115800	27291840	1995	1995	1995	1995	0
558	20241114	115700	27291840	1995	1995	1995	1995	0
559	20241114	115600	27291840	1995	1995	1995	1995	0
560	20241114	115500	27291840	1995	1995	1995	1995	0
561	20241114	115400	27291840	1995	1995	1995	1995	0
562	20241114	115300	27291840	1995	1995	1995	1995	27
563	20241114	115200	27237975	1995	1995	1995	1995	0
564	20241114	115100	27237975	1995	1995	1995	1995	0
565	20241114	115000	27237975	1995	1995	1995	1995	0
566	20241114	114900	27237975	1995	1995	1995	1995	0
567	20241114	114800	27237975	1995	1995	1995	1995	0
568	20241114	114700	27237975	1995	1995	1995	1995	0
569	20241114	114600	27237975	1995	1995	1995	1995	3
570	20241114	114500	27231990	2000	2000	2000	2000	0
571	20241114	114400	27231990	2000	2000	2000	2000	100
572	20241114	114300	27031990	2000	2000	2000	2000	0
573	20241114	114200	27031990	2000	2000	2000	2000	30
574	20241114	114100	26971990	2000	2000	2000	2000	0
575	20241114	114000	26971990	2000	2000	2000	2000	0
576	20241114	113900	26971990	2000	2000	2000	2000	0
577	20241114	113800	26971990	2000	2000	2000	2000	50
578	20241114	113700	26871990	2000	2000	2000	2000	0
579	20241114	113600	26871990	2000	2000	2000	2000	0
580	20241114	113500	26871990	2000	2000	2000	2000	0
581	20241114	113400	26871990	2000	2000	2000	2000	0
582	20241114	113300	26871990	2000	2000	2000	2000	0
583	20241114	113200	26871990	2000	2000	2000	2000	5
584	20241114	113100	26861990	2000	2000	2000	2000	3
585	20241114	113000	26855990	2000	2000	2000	2000	182
586	20241114	112900	26491990	2000	2000	2000	2000	418
587	20241114	112800	25655990	2000	2000	2000	2000	75
588	20241114	112700	25505990	1995	1995	1995	1995	31
589	20241114	112600	25444145	1963	1989	1989	1963	1000
590	20241114	112500	23475361	2000	2000	2000	2000	17
591	20241114	112400	23441361	2000	2000	2000	2000	1020
592	20241114	112300	21401361	1999	1999	1999	1999	1000
593	20241114	112200	19402361	1998	1993	1998	1993	244
594	20241114	112100	18914854	1993	1993	1993	1993	134
595	20241114	112000	18647792	1989	1989	1989	1989	0
596	20241114	111900	18647792	1989	1989	1989	1989	0
597	20241114	111800	18647792	1989	1989	1989	1989	0
598	20241114	111700	18647792	1989	1989	1989	1989	0
599	20241114	111600	18647792	1989	1989	1989	1989	0
600	20241114	111500	18647792	1989	1989	1989	1989	0
601	20241114	111400	18647792	1989	1989	1989	1989	0
602	20241114	111300	18647792	1989	1989	1989	1989	0
603	20241114	111200	18647792	1989	1989	1989	1989	0
604	20241114	111100	18647792	1989	1989	1989	1989	493
605	20241114	111000	17667215	1989	1989	1989	1989	0
606	20241114	110900	17667215	1989	1989	1989	1989	0
607	20241114	110800	17667215	1989	1989	1989	1989	0
608	20241114	110700	17667215	1989	1989	1989	1989	0
609	20241114	110600	17667215	1989	1989	1989	1989	0
610	20241114	110500	17667215	1989	1989	1989	1989	0
611	20241114	110400	17667215	1989	1989	1989	1989	0
612	20241114	110300	17667215	1989	1989	1989	1989	0
613	20241114	110200	17667215	1989	1989	1989	1989	0
614	20241114	110100	17667215	1989	1989	1989	1989	0
615	20241114	110000	17667215	1989	1989	1989	1989	0
616	20241114	105900	17667215	1989	1996	1996	1989	3
617	20241114	105800	17661241	1996	1997	1997	1996	829
618	20241114	105700	16006530	1997	1997	1997	1997	0
619	20241114	105600	16006530	1997	1997	1997	1997	0
620	20241114	105500	16006530	1997	1997	1997	1997	0
621	20241114	105400	16006530	1997	1997	1997	1997	0
622	20241114	105300	16006530	1997	1996	1997	1996	397
623	20241114	105200	15213918	1997	1997	1997	1997	0
624	20241114	105100	15213918	1997	1997	1997	1997	2
625	20241114	105000	15209924	1998	1998	1998	1998	0
626	20241114	104900	15209924	1998	1998	1998	1998	0
627	20241114	104800	15209924	1998	1998	1998	1998	0
628	20241114	104700	15209924	1998	1998	1998	1998	0
629	20241114	104600	15209924	1998	1998	1998	1998	10
630	20241114	104500	15189944	1999	1996	1999	1990	537
631	20241114	104400	14121299	1999	1999	1999	1999	30
632	20241114	104300	14061329	2000	2000	2000	2000	0
633	20241114	104200	14061329	2000	2000	2000	2000	0
634	20241114	104100	14061329	2000	2000	2000	2000	0
635	20241114	104000	14061329	2000	2000	2000	2000	0
636	20241114	103900	14061329	2000	2000	2000	2000	0
637	20241114	103800	14061329	2000	2000	2000	2000	1
638	20241114	103700	14059329	1997	1997	1997	1997	0
639	20241114	103600	14059329	1997	1997	1997	1997	0
640	20241114	103500	14059329	1997	1997	1997	1997	100
641	20241114	103400	13859629	1996	1996	1996	1996	0
642	20241114	103300	13859629	1996	1996	1996	1996	0
643	20241114	103200	13859629	1996	1996	1996	1996	0
644	20241114	103100	13859629	1996	1996	1996	1996	165
645	20241114	103000	13530289	2005	2005	2005	2005	0
646	20241114	102900	13530289	2005	2005	2005	2005	0
647	20241114	102800	13530289	2005	1996	2005	1960	5444
648	20241114	102700	2743063	1998	1998	1998	1998	200
649	20241114	102600	2343463	1996	1996	1996	1996	0
650	20241114	102500	2343463	1996	1996	1996	1996	0
651	20241114	102400	2343463	1996	1996	1996	1996	0
652	20241114	102300	2343463	1996	1996	1996	1996	0
653	20241114	102200	2343463	1996	1996	1996	1996	0
654	20241114	102100	2343463	1996	1996	1996	1996	0
655	20241114	102000	2343463	1996	1996	1996	1996	0
656	20241114	101900	2343463	1996	1996	1996	1996	0
657	20241114	101800	2343463	1996	1996	1996	1996	0
658	20241114	101700	2343463	1996	1996	1996	1996	21
659	20241114	101600	2301547	2015	2015	2015	2015	0
660	20241114	101500	2301547	2015	2015	2015	2015	0
661	20241114	101400	2301547	2015	2015	2015	2015	0
662	20241114	101300	2301547	2015	2015	2015	2015	14
663	20241114	101200	2273337	2015	2015	2015	2015	296
664	20241114	101100	1676897	2015	2015	2015	2015	0
665	20241114	101000	1676897	2015	2015	2015	2015	0
666	20241114	100900	1676897	2015	2000	2015	1996	546
667	20241114	100800	582370	2000	2000	2000	2000	0
668	20241114	100700	582370	2000	2000	2000	2000	271
669	20241114	100600	40370	2020	2015	2020	2015	20
670	20241114	100500	0	2020	2020	2020	2020	0
671	20241114	100400	0	2020	2020	2020	2020	0
672	20241114	100300	0	2020	2020	2020	2020	0
673	20241114	100200	0	2020	2020	2020	2020	0
674	20241114	100100	0	2020	2020	2020	2020	0
675	20241114	100000	0	2020	2020	2020	2020	0