KissMeData/477340/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	214000	1513060	1989	1989	1989	1989	13
3	20241101	213900	1513060	1989	1989	1989	1989	0
4	20241101	213800	1513060	1989	1989	1989	1989	0
5	20241101	213700	1513060	1989	1989	1989	1989	0
6	20241101	213600	1513060	1989	1989	1989	1989	0
7	20241101	213500	1513060	1989	1989	1989	1989	0
8	20241101	213400	1513060	1989	1989	1989	1989	0
9	20241101	213300	1513060	1989	1989	1989	1989	0
10	20241101	213200	1513060	1989	1989	1989	1989	0
11	20241101	213100	1513060	1989	1989	1989	1989	0
12	20241101	213000	1513060	1989	1989	1989	1989	0
13	20241101	212900	1513060	1989	1989	1989	1989	0
14	20241101	212800	1513060	1989	1989	1989	1989	0
15	20241101	212700	1513060	1989	1989	1989	1989	0
16	20241101	212600	1513060	1989	1989	1989	1989	0
17	20241101	212500	1513060	1989	1989	1989	1989	0
18	20241101	212400	1513060	1989	1989	1989	1989	0
19	20241101	212300	1513060	1989	1989	1989	1989	0
20	20241101	212200	1513060	1989	1989	1989	1989	0
21	20241101	212100	1513060	1989	1989	1989	1989	0
22	20241101	212000	1513060	1989	1989	1989	1989	0
23	20241101	211900	1513060	1989	1989	1989	1989	0
24	20241101	211800	1513060	1989	1989	1989	1989	0
25	20241101	211700	1513060	1989	1989	1989	1989	0
26	20241101	211600	1513060	1989	1989	1989	1989	0
27	20241101	211500	1513060	1989	1989	1989	1989	0
28	20241101	211400	1513060	1989	1989	1989	1989	0
29	20241101	211300	1513060	1989	1989	1989	1989	0
30	20241101	211200	1513060	1989	1989	1989	1989	0
31	20241101	211100	1513060	1989	1989	1989	1989	0
32	20241101	211000	1513060	1989	1989	1989	1989	13
33	20241101	210900	1513060	1989	1989	1989	1989	0
34	20241101	210800	1513060	1989	1989	1989	1989	0
35	20241101	210700	1513060	1989	1989	1989	1989	0
36	20241101	210600	1513060	1989	1989	1989	1989	0
37	20241101	210500	1513060	1989	1989	1989	1989	0
38	20241101	210400	1513060	1989	1989	1989	1989	0
39	20241101	210300	1513060	1989	1989	1989	1989	0
40	20241101	210200	1513060	1989	1989	1989	1989	0
41	20241101	210100	1513060	1989	1989	1989	1989	0
42	20241101	210000	1513060	1989	1989	1989	1989	0
43	20241101	205900	1513060	1989	1989	1989	1989	0
44	20241101	205800	1513060	1989	1989	1989	1989	0
45	20241101	205700	1513060	1989	1989	1989	1989	0
46	20241101	205600	1513060	1989	1989	1989	1989	0
47	20241101	205500	1513060	1989	1989	1989	1989	0
48	20241101	205400	1513060	1989	1989	1989	1989	0
49	20241101	205300	1513060	1989	1989	1989	1989	0
50	20241101	205200	1513060	1989	1989	1989	1989	0
51	20241101	205100	1513060	1989	1989	1989	1989	0
52	20241101	205000	1513060	1989	1989	1989	1989	0
53	20241101	204900	1513060	1989	1989	1989	1989	0
54	20241101	204800	1513060	1989	1989	1989	1989	0
55	20241101	204700	1513060	1989	1989	1989	1989	0
56	20241101	204600	1513060	1989	1989	1989	1989	0
57	20241101	204500	1513060	1989	1989	1989	1989	0
58	20241101	204400	1513060	1989	1989	1989	1989	0
59	20241101	204300	1513060	1989	1989	1989	1989	0
60	20241101	204200	1513060	1989	1989	1989	1989	0
61	20241101	204100	1513060	1989	1989	1989	1989	0
62	20241101	204000	1513060	1989	1989	1989	1989	13
63	20241101	203900	1513060	1989	1989	1989	1989	0
64	20241101	203800	1513060	1989	1989	1989	1989	0
65	20241101	203700	1513060	1989	1989	1989	1989	0
66	20241101	203600	1513060	1989	1989	1989	1989	0
67	20241101	203500	1513060	1989	1989	1989	1989	0
68	20241101	203400	1513060	1989	1989	1989	1989	0
69	20241101	203300	1513060	1989	1989	1989	1989	0
70	20241101	203200	1513060	1989	1989	1989	1989	0
71	20241101	203100	1513060	1989	1989	1989	1989	0
72	20241101	203000	1513060	1989	1989	1989	1989	0
73	20241101	202900	1513060	1989	1989	1989	1989	0
74	20241101	202800	1513060	1989	1989	1989	1989	0
75	20241101	202700	1513060	1989	1989	1989	1989	0
76	20241101	202600	1513060	1989	1989	1989	1989	0
77	20241101	202500	1513060	1989	1989	1989	1989	0
78	20241101	202400	1513060	1989	1989	1989	1989	0
79	20241101	202300	1513060	1989	1989	1989	1989	0
80	20241101	202200	1513060	1989	1989	1989	1989	0
81	20241101	202100	1513060	1989	1989	1989	1989	0
82	20241101	202000	1513060	1989	1989	1989	1989	0
83	20241101	201900	1513060	1989	1989	1989	1989	0
84	20241101	201800	1513060	1989	1989	1989	1989	0
85	20241101	201700	1513060	1989	1989	1989	1989	0
86	20241101	201600	1513060	1989	1989	1989	1989	0
87	20241101	201500	1513060	1989	1989	1989	1989	0
88	20241101	201400	1513060	1989	1989	1989	1989	0
89	20241101	201300	1513060	1989	1989	1989	1989	0
90	20241101	201200	1513060	1989	1989	1989	1989	0
91	20241101	201100	1513060	1989	1989	1989	1989	0
92	20241101	201000	1513060	1989	1989	1989	1989	13
93	20241101	200900	1513060	1989	1989	1989	1989	0
94	20241101	200800	1513060	1989	1989	1989	1989	0
95	20241101	200700	1513060	1989	1989	1989	1989	0
96	20241101	200600	1513060	1989	1989	1989	1989	0
97	20241101	200500	1513060	1989	1989	1989	1989	0
98	20241101	200400	1513060	1989	1989	1989	1989	0
99	20241101	200300	1513060	1989	1989	1989	1989	0
100	20241101	200200	1513060	1989	1989	1989	1989	0
101	20241101	200100	1513060	1989	1989	1989	1989	0
102	20241101	200000	1513060	1989	1989	1989	1989	0
103	20241101	195900	1513060	1989	1989	1989	1989	0
104	20241101	195800	1513060	1989	1989	1989	1989	0
105	20241101	195700	1513060	1989	1989	1989	1989	0
106	20241101	195600	1513060	1989	1989	1989	1989	0
107	20241101	195500	1513060	1989	1989	1989	1989	0
108	20241101	195400	1513060	1989	1989	1989	1989	0
109	20241101	195300	1513060	1989	1989	1989	1989	0
110	20241101	195200	1513060	1989	1989	1989	1989	0
111	20241101	195100	1513060	1989	1989	1989	1989	0
112	20241101	195000	1513060	1989	1989	1989	1989	0
113	20241101	194900	1513060	1989	1989	1989	1989	0
114	20241101	194800	1513060	1989	1989	1989	1989	0
115	20241101	194700	1513060	1989	1989	1989	1989	0
116	20241101	194600	1513060	1989	1989	1989	1989	0
117	20241101	194500	1513060	1989	1989	1989	1989	0
118	20241101	194400	1513060	1989	1989	1989	1989	0
119	20241101	194300	1513060	1989	1989	1989	1989	0
120	20241101	194200	1513060	1989	1989	1989	1989	0
121	20241101	194100	1513060	1989	1989	1989	1989	0
122	20241101	194000	1513060	1989	1989	1989	1989	13
123	20241101	193900	1513060	1989	1989	1989	1989	0
124	20241101	193800	1513060	1989	1989	1989	1989	0
125	20241101	193700	1513060	1989	1989	1989	1989	0
126	20241101	193600	1513060	1989	1989	1989	1989	0
127	20241101	193500	1513060	1989	1989	1989	1989	0
128	20241101	193400	1513060	1989	1989	1989	1989	0
129	20241101	193300	1513060	1989	1989	1989	1989	0
130	20241101	193200	1513060	1989	1989	1989	1989	0
131	20241101	193100	1513060	1989	1989	1989	1989	0
132	20241101	193000	1513060	1989	1989	1989	1989	0
133	20241101	192900	1513060	1989	1989	1989	1989	0
134	20241101	192800	1513060	1989	1989	1989	1989	0
135	20241101	192700	1513060	1989	1989	1989	1989	0
136	20241101	192600	1513060	1989	1989	1989	1989	0
137	20241101	192500	1513060	1989	1989	1989	1989	0
138	20241101	192400	1513060	1989	1989	1989	1989	0
139	20241101	192300	1513060	1989	1989	1989	1989	0
140	20241101	192200	1513060	1989	1989	1989	1989	0
141	20241101	192100	1513060	1989	1989	1989	1989	0
142	20241101	192000	1513060	1989	1989	1989	1989	0
143	20241101	191900	1513060	1989	1989	1989	1989	0
144	20241101	191800	1513060	1989	1989	1989	1989	0
145	20241101	191700	1513060	1989	1989	1989	1989	0
146	20241101	191600	1513060	1989	1989	1989	1989	0
147	20241101	191500	1513060	1989	1989	1989	1989	0
148	20241101	191400	1513060	1989	1989	1989	1989	0
149	20241101	191300	1513060	1989	1989	1989	1989	0
150	20241101	191200	1513060	1989	1989	1989	1989	0
151	20241101	191100	1513060	1989	1989	1989	1989	0
152	20241101	191000	1513060	1989	1989	1989	1989	13
153	20241101	190900	1513060	1989	1989	1989	1989	0
154	20241101	190800	1513060	1989	1989	1989	1989	0
155	20241101	190700	1513060	1989	1989	1989	1989	0
156	20241101	190600	1513060	1989	1989	1989	1989	0
157	20241101	190500	1513060	1989	1989	1989	1989	0
158	20241101	190400	1513060	1989	1989	1989	1989	0
159	20241101	190300	1513060	1989	1989	1989	1989	0
160	20241101	190200	1513060	1989	1989	1989	1989	0
161	20241101	190100	1513060	1989	1989	1989	1989	0
162	20241101	190000	1513060	1989	1989	1989	1989	0
163	20241101	185900	1513060	1989	1989	1989	1989	0
164	20241101	185800	1513060	1989	1989	1989	1989	0
165	20241101	185700	1513060	1989	1989	1989	1989	0
166	20241101	185600	1513060	1989	1989	1989	1989	0
167	20241101	185500	1513060	1989	1989	1989	1989	0
168	20241101	185400	1513060	1989	1989	1989	1989	0
169	20241101	185300	1513060	1989	1989	1989	1989	0
170	20241101	185200	1513060	1989	1989	1989	1989	0
171	20241101	185100	1513060	1989	1989	1989	1989	0
172	20241101	185000	1513060	1989	1989	1989	1989	0
173	20241101	184900	1513060	1989	1989	1989	1989	0
174	20241101	184800	1513060	1989	1989	1989	1989	0
175	20241101	184700	1513060	1989	1989	1989	1989	0
176	20241101	184600	1513060	1989	1989	1989	1989	0
177	20241101	184500	1513060	1989	1989	1989	1989	0
178	20241101	184400	1513060	1989	1989	1989	1989	0
179	20241101	184300	1513060	1989	1989	1989	1989	0
180	20241101	184200	1513060	1989	1989	1989	1989	0
181	20241101	184100	1513060	1989	1989	1989	1989	0
182	20241101	184000	1513060	1989	1989	1989	1989	13
183	20241101	183900	1513060	1989	1989	1989	1989	0
184	20241101	183800	1513060	1989	1989	1989	1989	0
185	20241101	183700	1513060	1989	1989	1989	1989	0
186	20241101	183600	1513060	1989	1989	1989	1989	0
187	20241101	183500	1513060	1989	1989	1989	1989	0
188	20241101	183400	1513060	1989	1989	1989	1989	0
189	20241101	183300	1513060	1989	1989	1989	1989	0
190	20241101	183200	1513060	1989	1989	1989	1989	0
191	20241101	183100	1513060	1989	1989	1989	1989	0
192	20241101	183000	1513060	1989	1989	1989	1989	0
193	20241101	182900	1513060	1989	1989	1989	1989	0
194	20241101	182800	1513060	1989	1989	1989	1989	0
195	20241101	182700	1513060	1989	1989	1989	1989	0
196	20241101	182600	1513060	1989	1989	1989	1989	0
197	20241101	182500	1513060	1989	1989	1989	1989	0
198	20241101	182400	1513060	1989	1989	1989	1989	0
199	20241101	182300	1513060	1989	1989	1989	1989	0
200	20241101	182200	1513060	1989	1989	1989	1989	0
201	20241101	182100	1513060	1989	1989	1989	1989	0
202	20241101	182000	1513060	1989	1989	1989	1989	0
203	20241101	181900	1513060	1989	1989	1989	1989	0
204	20241101	181800	1513060	1989	1989	1989	1989	0
205	20241101	181700	1513060	1989	1989	1989	1989	0
206	20241101	181600	1513060	1989	1989	1989	1989	0
207	20241101	181500	1513060	1989	1989	1989	1989	0
208	20241101	181400	1513060	1989	1989	1989	1989	0
209	20241101	181300	1513060	1989	1989	1989	1989	0
210	20241101	181200	1513060	1989	1989	1989	1989	0
211	20241101	181100	1513060	1989	1989	1989	1989	0
212	20241101	181000	1513060	1989	1989	1989	1989	13
213	20241101	180900	1513060	1989	1989	1989	1989	0
214	20241101	180800	1513060	1989	1989	1989	1989	0
215	20241101	180700	1513060	1989	1989	1989	1989	0
216	20241101	180600	1513060	1989	1989	1989	1989	0
217	20241101	180500	1513060	1989	1989	1989	1989	0
218	20241101	180400	1513060	1989	1989	1989	1989	0
219	20241101	180300	1513060	1989	1989	1989	1989	0
220	20241101	180200	1513060	1989	1989	1989	1989	0
221	20241101	180100	1513060	1989	1989	1989	1989	0
222	20241101	180000	1513060	1989	1989	1989	1989	0
223	20241101	175900	1513060	1989	1989	1989	1989	0
224	20241101	175800	1513060	1989	1989	1989	1989	0
225	20241101	175700	1513060	1989	1989	1989	1989	0
226	20241101	175600	1513060	1989	1989	1989	1989	0
227	20241101	175500	1513060	1989	1989	1989	1989	0
228	20241101	175400	1513060	1989	1989	1989	1989	0
229	20241101	175300	1513060	1989	1989	1989	1989	0
230	20241101	175200	1513060	1989	1989	1989	1989	0
231	20241101	175100	1513060	1989	1989	1989	1989	0
232	20241101	175000	1513060	1989	1989	1989	1989	0
233	20241101	174900	1513060	1989	1989	1989	1989	0
234	20241101	174800	1513060	1989	1989	1989	1989	0
235	20241101	174700	1513060	1989	1989	1989	1989	0
236	20241101	174600	1513060	1989	1989	1989	1989	0
237	20241101	174500	1513060	1989	1989	1989	1989	0
238	20241101	174400	1513060	1989	1989	1989	1989	0
239	20241101	174300	1513060	1989	1989	1989	1989	0
240	20241101	174200	1513060	1989	1989	1989	1989	0
241	20241101	174100	1513060	1989	1989	1989	1989	0
242	20241101	174000	1513060	1989	1989	1989	1989	13
243	20241101	173900	1513060	1989	1989	1989	1989	0
244	20241101	173800	1513060	1989	1989	1989	1989	0
245	20241101	173700	1513060	1989	1989	1989	1989	0
246	20241101	173600	1513060	1989	1989	1989	1989	0
247	20241101	173500	1513060	1989	1989	1989	1989	0
248	20241101	173400	1513060	1989	1989	1989	1989	0
249	20241101	173300	1513060	1989	1989	1989	1989	0
250	20241101	173200	1513060	1989	1989	1989	1989	0
251	20241101	173100	1513060	1989	1989	1989	1989	0
252	20241101	173000	1513060	1989	1989	1989	1989	0
253	20241101	172900	1513060	1989	1989	1989	1989	0
254	20241101	172800	1513060	1989	1989	1989	1989	0
255	20241101	172700	1513060	1989	1989	1989	1989	0
256	20241101	172600	1513060	1989	1989	1989	1989	0
257	20241101	172500	1513060	1989	1989	1989	1989	0
258	20241101	172400	1513060	1989	1989	1989	1989	0
259	20241101	172300	1513060	1989	1989	1989	1989	0
260	20241101	172200	1513060	1989	1989	1989	1989	0
261	20241101	172100	1513060	1989	1989	1989	1989	0
262	20241101	172000	1513060	1989	1989	1989	1989	0
263	20241101	171900	1513060	1989	1989	1989	1989	0
264	20241101	171800	1513060	1989	1989	1989	1989	0
265	20241101	171700	1513060	1989	1989	1989	1989	0
266	20241101	171600	1513060	1989	1989	1989	1989	0
267	20241101	171500	1513060	1989	1989	1989	1989	0
268	20241101	171400	1513060	1989	1989	1989	1989	0
269	20241101	171300	1513060	1989	1989	1989	1989	0
270	20241101	171200	1513060	1989	1989	1989	1989	0
271	20241101	171100	1513060	1989	1989	1989	1989	0
272	20241101	171000	1513060	1989	1989	1989	1989	13
273	20241101	170900	1513060	1989	1989	1989	1989	0
274	20241101	170800	1513060	1989	1989	1989	1989	0
275	20241101	170700	1513060	1989	1989	1989	1989	0
276	20241101	170600	1513060	1989	1989	1989	1989	0
277	20241101	170500	1513060	1989	1989	1989	1989	0
278	20241101	170400	1513060	1989	1989	1989	1989	0
279	20241101	170300	1513060	1989	1989	1989	1989	0
280	20241101	170200	1513060	1989	1989	1989	1989	0
281	20241101	170100	1513060	1989	1989	1989	1989	0
282	20241101	170000	1513060	1989	1989	1989	1989	0
283	20241101	165900	1513060	1989	1989	1989	1989	0
284	20241101	165800	1513060	1989	1989	1989	1989	0
285	20241101	165700	1513060	1989	1989	1989	1989	0
286	20241101	165600	1513060	1989	1989	1989	1989	0
287	20241101	165500	1513060	1989	1989	1989	1989	0
288	20241101	165400	1513060	1989	1989	1989	1989	0
289	20241101	165300	1513060	1989	1989	1989	1989	0
290	20241101	165200	1513060	1989	1989	1989	1989	0
291	20241101	165100	1513060	1989	1989	1989	1989	0
292	20241101	165000	1513060	1989	1989	1989	1989	0
293	20241101	164900	1513060	1989	1989	1989	1989	0
294	20241101	164800	1513060	1989	1989	1989	1989	0
295	20241101	164700	1513060	1989	1989	1989	1989	0
296	20241101	164600	1513060	1989	1989	1989	1989	0
297	20241101	164500	1513060	1989	1989	1989	1989	0
298	20241101	164400	1513060	1989	1989	1989	1989	0
299	20241101	164300	1513060	1989	1989	1989	1989	0
300	20241101	164200	1513060	1989	1989	1989	1989	0
301	20241101	164100	1513060	1989	1989	1989	1989	0
302	20241101	164000	1513060	1989	1989	1989	1989	13
303	20241101	163900	1513060	1989	1989	1989	1989	0
304	20241101	163800	1513060	1989	1989	1989	1989	0
305	20241101	163700	1513060	1989	1989	1989	1989	0
306	20241101	163600	1513060	1989	1989	1989	1989	0
307	20241101	163500	1513060	1989	1989	1989	1989	0
308	20241101	163400	1513060	1989	1989	1989	1989	0
309	20241101	163300	1513060	1989	1989	1989	1989	0
310	20241101	163200	1513060	1989	1989	1989	1989	0
311	20241101	163100	1513060	1989	1989	1989	1989	0
312	20241101	163000	1513060	1989	1989	1989	1989	0
313	20241101	162900	1513060	1989	1989	1989	1989	0
314	20241101	162800	1513060	1989	1989	1989	1989	0
315	20241101	162700	1513060	1989	1989	1989	1989	0
316	20241101	162600	1513060	1989	1989	1989	1989	0
317	20241101	162500	1513060	1989	1989	1989	1989	0
318	20241101	162400	1513060	1989	1989	1989	1989	0
319	20241101	162300	1513060	1989	1989	1989	1989	0
320	20241101	162200	1513060	1989	1989	1989	1989	0
321	20241101	162100	1513060	1989	1989	1989	1989	0
322	20241101	162000	1513060	1989	1989	1989	1989	0
323	20241101	161900	1513060	1989	1989	1989	1989	0
324	20241101	161800	1513060	1989	1989	1989	1989	0
325	20241101	161700	1513060	1989	1989	1989	1989	0
326	20241101	161600	1513060	1989	1989	1989	1989	0
327	20241101	161500	1513060	1989	1989	1989	1989	0
328	20241101	161400	1513060	1989	1989	1989	1989	0
329	20241101	161300	1513060	1989	1989	1989	1989	0
330	20241101	161200	1513060	1989	1989	1989	1989	0
331	20241101	161100	1513060	1989	1989	1989	1989	0
332	20241101	161000	1513060	1989	1989	1989	1989	13
333	20241101	160900	1513060	1989	1989	1989	1989	0
334	20241101	160800	1513060	1989	1989	1989	1989	0
335	20241101	160700	1513060	1989	1989	1989	1989	0
336	20241101	160600	1513060	1989	1989	1989	1989	0
337	20241101	160500	1513060	1989	1989	1989	1989	0
338	20241101	160400	1513060	1989	1989	1989	1989	0
339	20241101	160300	1513060	1989	1989	1989	1989	0
340	20241101	160200	1513060	1989	1989	1989	1989	0
341	20241101	160100	1513060	1989	1989	1989	1989	0
342	20241101	160000	1513060	1989	1989	1989	1989	0
343	20241101	155900	1513060	1989	1989	1989	1989	0
344	20241101	155800	1513060	1989	1989	1989	1989	0
345	20241101	155700	1513060	1989	1989	1989	1989	0
346	20241101	155600	1513060	1989	1989	1989	1989	0
347	20241101	155500	1513060	1989	1989	1989	1989	0
348	20241101	155400	1513060	1989	1989	1989	1989	0
349	20241101	155300	1513060	1989	1989	1989	1989	0
350	20241101	155200	1513060	1989	1989	1989	1989	0
351	20241101	155100	1513060	1989	1989	1989	1989	0
352	20241101	155000	1513060	1989	1989	1989	1989	0
353	20241101	154900	1513060	1989	1989	1989	1989	0
354	20241101	154800	1513060	1989	1989	1989	1989	0
355	20241101	154700	1513060	1989	1989	1989	1989	0
356	20241101	154600	1513060	1989	1989	1989	1989	0
357	20241101	154500	1513060	1989	1989	1989	1989	0
358	20241101	154400	1513060	1989	1989	1989	1989	0
359	20241101	154300	1513060	1989	1989	1989	1989	0
360	20241101	154200	1513060	1989	1989	1989	1989	0
361	20241101	154100	1513060	1989	1989	1989	1989	0
362	20241101	154000	1513060	1989	1989	1989	1989	13
363	20241101	153900	1513060	1989	1989	1989	1989	0
364	20241101	153800	1513060	1989	1989	1989	1989	0
365	20241101	153700	1513060	1989	1989	1989	1989	0
366	20241101	153600	1513060	1989	1989	1989	1989	0
367	20241101	153500	1513060	1989	1989	1989	1989	0
368	20241101	153400	1513060	1989	1989	1989	1989	0
369	20241101	153300	1513060	1989	1989	1989	1989	0
370	20241101	153200	1513060	1989	1989	1989	1989	0
371	20241101	153100	1513060	1989	1989	1989	1989	0
372	20241101	153000	1513060	1989	1989	1989	1989	13
373	20241101	152900	1487203	1990	1990	1990	1990	0
374	20241101	152800	1487203	1990	1990	1990	1990	0
375	20241101	152700	1487203	1990	1990	1990	1990	0
376	20241101	152600	1487203	1990	1990	1990	1990	0
377	20241101	152500	1487203	1990	1990	1990	1990	0
378	20241101	152400	1487203	1990	1990	1990	1990	0
379	20241101	152300	1487203	1990	1990	1990	1990	0
380	20241101	152200	1487203	1990	1990	1990	1990	0
381	20241101	152100	1487203	1990	1990	1990	1990	0
382	20241101	152000	1487203	1990	1990	1990	1990	0
383	20241101	151900	1487203	1990	1990	1990	1990	0
384	20241101	151800	1487203	1990	1990	1990	1990	5
385	20241101	151700	1477253	1989	1989	1990	1989	40
386	20241101	151600	1397692	1990	1990	1990	1990	0
387	20241101	151500	1397692	1990	1990	1990	1990	0
388	20241101	151400	1397692	1990	1990	1990	1990	0
389	20241101	151300	1397692	1990	1990	1990	1990	0
390	20241101	151200	1397692	1990	1990	1990	1990	0
391	20241101	151100	1397692	1990	1990	1990	1990	0
392	20241101	151000	1397692	1990	1990	1990	1990	0
393	20241101	150900	1397692	1990	1990	1990	1990	0
394	20241101	150800	1397692	1990	1990	1990	1990	0
395	20241101	150700	1397692	1990	1990	1990	1990	0
396	20241101	150600	1397692	1990	1990	1990	1990	0
397	20241101	150500	1397692	1990	1990	1990	1990	0
398	20241101	150400	1397692	1990	1990	1990	1990	0
399	20241101	150300	1397692	1990	1990	1990	1990	0
400	20241101	150200	1397692	1990	1990	1990	1990	0
401	20241101	150100	1397692	1990	1990	1990	1990	0
402	20241101	150000	1397692	1990	1990	1990	1990	0
403	20241101	145900	1397692	1990	1990	1990	1990	0
404	20241101	145800	1397692	1990	1990	1990	1990	0
405	20241101	145700	1397692	1990	1990	1990	1990	0
406	20241101	145600	1397692	1990	1990	1990	1990	0
407	20241101	145500	1397692	1990	1990	1990	1990	0
408	20241101	145400	1397692	1990	1990	1990	1990	0
409	20241101	145300	1397692	1990	1990	1990	1990	0
410	20241101	145200	1397692	1990	1990	1990	1990	0
411	20241101	145100	1397692	1990	1990	1990	1990	0
412	20241101	145000	1397692	1990	1990	1990	1990	0
413	20241101	144900	1397692	1990	1990	1990	1990	281
414	20241101	144800	838502	1990	1990	1990	1990	0
415	20241101	144700	838502	1990	1990	1990	1990	0
416	20241101	144600	838502	1990	1990	1990	1990	0
417	20241101	144500	838502	1990	1990	1990	1990	0
418	20241101	144400	838502	1990	1990	1990	1990	19
419	20241101	144300	800692	1994	1994	1994	1994	0
420	20241101	144200	800692	1994	1994	1994	1994	0
421	20241101	144100	800692	1994	1994	1994	1994	0
422	20241101	144000	800692	1994	1994	1994	1994	0
423	20241101	143900	800692	1994	1994	1994	1994	0
424	20241101	143800	800692	1994	1994	1994	1994	0
425	20241101	143700	800692	1994	1994	1994	1994	0
426	20241101	143600	800692	1994	1994	1994	1994	5
427	20241101	143500	790722	1989	1989	1989	1989	0
428	20241101	143400	790722	1989	1989	1989	1989	0
429	20241101	143300	790722	1989	1993	1993	1989	19
430	20241101	143200	752860	1993	1993	1993	1993	0
431	20241101	143100	752860	1993	1993	1993	1993	233
432	20241101	143000	288491	1993	1993	1993	1993	0
433	20241101	142900	288491	1993	1993	1993	1993	0
434	20241101	142800	288491	1993	1993	1993	1993	0
435	20241101	142700	288491	1993	1993	1993	1993	0
436	20241101	142600	288491	1993	1993	1993	1993	0
437	20241101	142500	288491	1993	1993	1993	1993	0
438	20241101	142400	288491	1993	1993	1993	1993	0
439	20241101	142300	288491	1993	1993	1993	1993	0
440	20241101	142200	288491	1993	1993	1993	1993	0
441	20241101	142100	288491	1993	1993	1993	1993	0
442	20241101	142000	288491	1993	1993	1993	1993	0
443	20241101	141900	288491	1993	1993	1993	1993	0
444	20241101	141800	288491	1993	1993	1993	1993	0
445	20241101	141700	288491	1993	1993	1993	1993	0
446	20241101	141600	288491	1993	1993	1993	1993	0
447	20241101	141500	288491	1993	1993	1993	1993	0
448	20241101	141400	288491	1993	1993	1993	1993	0
449	20241101	141300	288491	1993	1993	1993	1993	0
450	20241101	141200	288491	1993	1993	1993	1993	0
451	20241101	141100	288491	1993	1993	1993	1993	0
452	20241101	141000	288491	1993	1993	1993	1993	0
453	20241101	140900	288491	1993	1993	1993	1993	0
454	20241101	140800	288491	1993	1993	1993	1993	1
455	20241101	140700	286498	1989	1989	1989	1989	0
456	20241101	140600	286498	1989	1989	1989	1989	0
457	20241101	140500	286498	1989	1989	1989	1989	0
458	20241101	140400	286498	1989	1989	1989	1989	37
459	20241101	140300	212905	1990	1990	1990	1990	0
460	20241101	140200	212905	1990	1990	1990	1990	0
461	20241101	140100	212905	1990	1990	1990	1990	0
462	20241101	140000	212905	1990	1990	1990	1990	13
463	20241101	135900	187035	1994	1994	1994	1994	0
464	20241101	135800	187035	1994	1994	1994	1994	0
465	20241101	135700	187035	1994	1994	1994	1994	0
466	20241101	135600	187035	1994	1994	1994	1994	0
467	20241101	135500	187035	1994	1994	1994	1994	0
468	20241101	135400	187035	1994	1994	1994	1994	0
469	20241101	135300	187035	1994	1994	1994	1994	0
470	20241101	135200	187035	1994	1994	1994	1994	0
471	20241101	135100	187035	1994	1994	1994	1994	0
472	20241101	135000	187035	1994	1994	1994	1994	0
473	20241101	134900	187035	1994	1994	1994	1994	0
474	20241101	134800	187035	1994	1994	1994	1994	0
475	20241101	134700	187035	1994	1994	1994	1994	0
476	20241101	134600	187035	1994	1994	1994	1994	0
477	20241101	134500	187035	1994	1994	1994	1994	0
478	20241101	134400	187035	1994	1994	1994	1994	0
479	20241101	134300	187035	1994	1994	1994	1994	0
480	20241101	134200	187035	1994	1994	1994	1994	0
481	20241101	134100	187035	1994	1994	1994	1994	0
482	20241101	134000	187035	1994	1994	1994	1994	0
483	20241101	133900	187035	1994	1994	1994	1994	0
484	20241101	133800	187035	1994	1994	1994	1994	0
485	20241101	133700	187035	1994	1994	1994	1994	0
486	20241101	133600	187035	1994	1994	1994	1994	0
487	20241101	133500	187035	1994	1994	1994	1994	0
488	20241101	133400	187035	1994	1994	1994	1994	0
489	20241101	133300	187035	1994	1994	1994	1994	0
490	20241101	133200	187035	1994	1994	1994	1994	0
491	20241101	133100	187035	1994	1994	1994	1994	0
492	20241101	133000	187035	1994	1994	1994	1994	0
493	20241101	132900	187035	1994	1994	1994	1994	0
494	20241101	132800	187035	1994	1994	1994	1994	0
495	20241101	132700	187035	1994	1994	1994	1994	0
496	20241101	132600	187035	1994	1994	1994	1994	0
497	20241101	132500	187035	1994	1994	1994	1994	0
498	20241101	132400	187035	1994	1994	1994	1994	0
499	20241101	132300	187035	1994	1994	1994	1994	0
500	20241101	132200	187035	1994	1994	1994	1994	0
501	20241101	132100	187035	1994	1994	1994	1994	0
502	20241101	132000	187035	1994	1994	1994	1994	0
503	20241101	131900	187035	1994	1994	1994	1994	0
504	20241101	131800	187035	1994	1994	1994	1994	0
505	20241101	131700	187035	1994	1994	1994	1994	0
506	20241101	131600	187035	1994	1994	1994	1994	0
507	20241101	131500	187035	1994	1994	1994	1994	0
508	20241101	131400	187035	1994	1994	1994	1994	0
509	20241101	131300	187035	1994	1994	1994	1994	0
510	20241101	131200	187035	1994	1994	1994	1994	0
511	20241101	131100	187035	1994	1994	1994	1994	0
512	20241101	131000	187035	1994	1994	1994	1994	0
513	20241101	130900	187035	1994	1994	1994	1994	0
514	20241101	130800	187035	1994	1994	1994	1994	0
515	20241101	130700	187035	1994	1994	1994	1994	0
516	20241101	130600	187035	1994	1994	1994	1994	0
517	20241101	130500	187035	1994	1994	1994	1994	0
518	20241101	130400	187035	1994	1994	1994	1994	0
519	20241101	130300	187035	1994	1994	1994	1994	0
520	20241101	130200	187035	1994	1994	1994	1994	0
521	20241101	130100	187035	1994	1994	1994	1994	0
522	20241101	130000	187035	1994	1994	1994	1994	0
523	20241101	125900	187035	1994	1994	1994	1994	0
524	20241101	125800	187035	1994	1994	1994	1994	0
525	20241101	125700	187035	1994	1994	1994	1994	0
526	20241101	125600	187035	1994	1994	1994	1994	0
527	20241101	125500	187035	1994	1994	1994	1994	0
528	20241101	125400	187035	1994	1994	1994	1994	0
529	20241101	125300	187035	1994	1994	1994	1994	0
530	20241101	125200	187035	1994	1994	1994	1994	0
531	20241101	125100	187035	1994	1994	1994	1994	0
532	20241101	125000	187035	1994	1994	1994	1994	0
533	20241101	124900	187035	1994	1994	1994	1994	0
534	20241101	124800	187035	1994	1994	1994	1994	0
535	20241101	124700	187035	1994	1994	1994	1994	0
536	20241101	124600	187035	1994	1994	1994	1994	0
537	20241101	124500	187035	1994	1994	1994	1994	0
538	20241101	124400	187035	1994	1994	1994	1994	0
539	20241101	124300	187035	1994	1994	1994	1994	0
540	20241101	124200	187035	1994	1994	1994	1994	0
541	20241101	124100	187035	1994	1994	1994	1994	0
542	20241101	124000	187035	1994	1994	1994	1994	0
543	20241101	123900	187035	1994	1994	1994	1994	0
544	20241101	123800	187035	1994	1994	1994	1994	0
545	20241101	123700	187035	1994	1994	1994	1994	0
546	20241101	123600	187035	1994	1994	1994	1994	0
547	20241101	123500	187035	1994	1994	1994	1994	0
548	20241101	123400	187035	1994	1994	1994	1994	1
549	20241101	123300	185041	1989	1989	1989	1989	10
550	20241101	123200	165151	1994	1994	1994	1994	0
551	20241101	123100	165151	1994	1994	1994	1994	0
552	20241101	123000	165151	1994	1994	1994	1994	0
553	20241101	122900	165151	1994	1994	1994	1994	0
554	20241101	122800	165151	1994	1994	1994	1994	0
555	20241101	122700	165151	1994	1994	1994	1994	0
556	20241101	122600	165151	1994	1994	1994	1994	0
557	20241101	122500	165151	1994	1994	1994	1994	0
558	20241101	122400	165151	1994	1994	1994	1994	0
559	20241101	122300	165151	1994	1994	1994	1994	0
560	20241101	122200	165151	1994	1994	1994	1994	0
561	20241101	122100	165151	1994	1994	1994	1994	0
562	20241101	122000	165151	1994	1994	1994	1994	0
563	20241101	121900	165151	1994	1994	1994	1994	0
564	20241101	121800	165151	1994	1994	1994	1994	0
565	20241101	121700	165151	1994	1994	1994	1994	0
566	20241101	121600	165151	1994	1994	1994	1994	0
567	20241101	121500	165151	1994	1994	1994	1994	0
568	20241101	121400	165151	1994	1994	1994	1994	0
569	20241101	121300	165151	1994	1994	1994	1994	0
570	20241101	121200	165151	1994	1994	1994	1994	0
571	20241101	121100	165151	1994	1994	1994	1994	0
572	20241101	121000	165151	1994	1994	1994	1994	0
573	20241101	120900	165151	1994	1994	1994	1994	0
574	20241101	120800	165151	1994	1994	1994	1994	0
575	20241101	120700	165151	1994	1994	1994	1994	0
576	20241101	120600	165151	1994	1994	1994	1994	0
577	20241101	120500	165151	1994	1994	1994	1994	0
578	20241101	120400	165151	1994	1994	1994	1994	0
579	20241101	120300	165151	1994	1994	1994	1994	0
580	20241101	120200	165151	1994	1994	1994	1994	0
581	20241101	120100	165151	1994	1994	1994	1994	0
582	20241101	120000	165151	1994	1994	1994	1994	0
583	20241101	115900	165151	1994	1994	1994	1994	0
584	20241101	115800	165151	1994	1994	1994	1994	0
585	20241101	115700	165151	1994	1994	1994	1994	0
586	20241101	115600	165151	1994	1994	1994	1994	0
587	20241101	115500	165151	1994	1994	1994	1994	0
588	20241101	115400	165151	1994	1994	1994	1994	0
589	20241101	115300	165151	1994	1994	1994	1994	0
590	20241101	115200	165151	1994	1994	1994	1994	0
591	20241101	115100	165151	1994	1994	1994	1994	0
592	20241101	115000	165151	1994	1994	1994	1994	0
593	20241101	114900	165151	1994	1994	1994	1994	0
594	20241101	114800	165151	1994	1994	1994	1994	0
595	20241101	114700	165151	1994	1994	1994	1994	0
596	20241101	114600	165151	1994	1994	1994	1994	0
597	20241101	114500	165151	1994	1994	1994	1994	0
598	20241101	114400	165151	1994	1994	1994	1994	0
599	20241101	114300	165151	1994	1994	1994	1994	0
600	20241101	114200	165151	1994	1994	1994	1994	0
601	20241101	114100	165151	1994	1994	1994	1994	0
602	20241101	114000	165151	1994	1994	1994	1994	0
603	20241101	113900	165151	1994	1994	1994	1994	0
604	20241101	113800	165151	1994	1994	1994	1994	4
605	20241101	113700	157175	1994	1994	1994	1994	0
606	20241101	113600	157175	1994	1994	1994	1994	0
607	20241101	113500	157175	1994	1994	1994	1994	0
608	20241101	113400	157175	1994	1994	1994	1994	0
609	20241101	113300	157175	1994	1994	1994	1994	0
610	20241101	113200	157175	1994	1994	1994	1994	1
611	20241101	113100	155181	1989	1989	1989	1989	0
612	20241101	113000	155181	1989	1989	1989	1989	0
613	20241101	112900	155181	1989	1989	1989	1989	0
614	20241101	112800	155181	1989	1989	1989	1989	0
615	20241101	112700	155181	1989	1989	1989	1989	0
616	20241101	112600	155181	1989	1989	1989	1989	0
617	20241101	112500	155181	1989	1989	1989	1989	0
618	20241101	112400	155181	1989	1989	1989	1989	0
619	20241101	112300	155181	1989	1989	1989	1989	0
620	20241101	112200	155181	1989	1989	1989	1989	0
621	20241101	112100	155181	1989	1989	1989	1989	0
622	20241101	112000	155181	1989	1989	1989	1989	0
623	20241101	111900	155181	1989	1989	1989	1989	0
624	20241101	111800	155181	1989	1989	1989	1989	0
625	20241101	111700	155181	1989	1989	1989	1989	0
626	20241101	111600	155181	1989	1989	1989	1989	0
627	20241101	111500	155181	1989	1989	1989	1989	0
628	20241101	111400	155181	1989	1993	1993	1989	57
629	20241101	111300	41804	1994	1994	1994	1994	0
630	20241101	111200	41804	1994	1994	1994	1994	0
631	20241101	111100	41804	1994	1994	1994	1994	0
632	20241101	111000	41804	1994	1994	1994	1994	0
633	20241101	110900	41804	1994	1994	1994	1994	0
634	20241101	110800	41804	1994	1994	1994	1994	0
635	20241101	110700	41804	1994	1994	1994	1994	0
636	20241101	110600	41804	1994	1994	1994	1994	0
637	20241101	110500	41804	1994	1994	1994	1994	0
638	20241101	110400	41804	1994	1994	1994	1994	0
639	20241101	110300	41804	1994	1994	1994	1994	0
640	20241101	110200	41804	1994	1994	1994	1994	0
641	20241101	110100	41804	1994	1994	1994	1994	0
642	20241101	110000	41804	1994	1994	1994	1994	0
643	20241101	105900	41804	1994	1994	1994	1994	0
644	20241101	105800	41804	1994	1994	1994	1994	0
645	20241101	105700	41804	1994	1994	1994	1994	0
646	20241101	105600	41804	1994	1994	1994	1994	0
647	20241101	105500	41804	1994	1994	1994	1994	0
648	20241101	105400	41804	1994	1994	1994	1994	0
649	20241101	105300	41804	1994	1994	1994	1994	0
650	20241101	105200	41804	1994	1994	1994	1994	0
651	20241101	105100	41804	1994	1994	1994	1994	0
652	20241101	105000	41804	1994	1994	1994	1994	0
653	20241101	104900	41804	1994	1994	1994	1994	0
654	20241101	104800	41804	1994	1994	1994	1994	1
655	20241101	104700	39810	1994	1994	1994	1994	0
656	20241101	104600	39810	1994	1994	1994	1994	0
657	20241101	104500	39810	1994	1994	1994	1994	0
658	20241101	104400	39810	1994	1994	1994	1994	0
659	20241101	104300	39810	1994	1994	1994	1994	0
660	20241101	104200	39810	1994	1994	1994	1994	0
661	20241101	104100	39810	1994	1994	1994	1994	0
662	20241101	104000	39810	1994	1994	1994	1994	0
663	20241101	103900	39810	1994	1994	1994	1994	0
664	20241101	103800	39810	1994	1994	1994	1994	0
665	20241101	103700	39810	1994	1994	1994	1994	0
666	20241101	103600	39810	1994	1994	1994	1994	0
667	20241101	103500	39810	1994	1994	1994	1994	0
668	20241101	103400	39810	1994	1994	1994	1994	0
669	20241101	103300	39810	1994	1994	1994	1994	0
670	20241101	103200	39810	1994	1994	1994	1994	0
671	20241101	103100	39810	1994	1994	1994	1994	0
672	20241101	103000	39810	1994	1994	1994	1994	0
673	20241101	102900	39810	1994	1994	1994	1994	0
674	20241101	102800	39810	1994	1994	1994	1994	0
675	20241101	102700	39810	1994	1994	1994	1994	0
676	20241101	102600	39810	1994	1994	1994	1994	0
677	20241101	102500	39810	1994	1994	1994	1994	0
678	20241101	102400	39810	1994	1994	1994	1994	0
679	20241101	102300	39810	1994	1994	1994	1994	0
680	20241101	102200	39810	1994	1994	1994	1994	0
681	20241101	102100	39810	1994	1994	1994	1994	0
682	20241101	102000	39810	1994	1994	1994	1994	0
683	20241101	101900	39810	1994	1994	1994	1994	0
684	20241101	101800	39810	1994	1994	1994	1994	0
685	20241101	101700	39810	1994	1994	1994	1994	0
686	20241101	101600	39810	1994	1994	1994	1994	0
687	20241101	101500	39810	1994	1994	1994	1994	0
688	20241101	101400	39810	1994	1994	1994	1994	0
689	20241101	101300	39810	1994	1994	1994	1994	0
690	20241101	101200	39810	1994	1994	1994	1994	0
691	20241101	101100	39810	1994	1994	1994	1994	0
692	20241101	101000	39810	1994	1994	1994	1994	0
693	20241101	100900	39810	1994	1994	1994	1994	1
694	20241101	100800	37816	1989	1989	1989	1989	0
695	20241101	100700	37816	1989	1989	1989	1989	0
696	20241101	100600	37816	1989	1989	1989	1989	0
697	20241101	100500	37816	1989	1993	1993	1989	19
698	20241101	100400	0	1994	1994	1994	1994	0
699	20241101	100300	0	1994	1994	1994	1994	0
700	20241101	100200	0	1994	1994	1994	1994	0
701	20241101	100100	0	1994	1994	1994	1994	0
702	20241101	100000	0	1994	1994	1994	1994	0
703	20241101	095900	0	1994	1994	1994	1994	0
704	20241101	095800	0	1994	1994	1994	1994	0
705	20241101	095700	0	1994	1994	1994	1994	0
706	20241101	095600	0	1994	1994	1994	1994	0
707	20241101	095500	0	1994	1994	1994	1994	0
708	20241101	095400	0	1994	1994	1994	1994	0
709	20241101	095300	0	1994	1994	1994	1994	0
710	20241101	095200	0	1994	1994	1994	1994	0
711	20241101	095100	0	1994	1994	1994	1994	0
712	20241101	095000	0	1994	1994	1994	1994	0
713	20241101	094900	0	1994	1994	1994	1994	0
714	20241101	094800	0	1994	1994	1994	1994	0
715	20241101	094700	0	1994	1994	1994	1994	0
716	20241101	094600	0	1994	1994	1994	1994	0
717	20241101	094500	0	1994	1994	1994	1994	0
718	20241101	094400	0	1994	1994	1994	1994	0
719	20241101	094300	0	1994	1994	1994	1994	0
720	20241101	094200	0	1994	1994	1994	1994	0
721	20241101	094100	0	1994	1994	1994	1994	0
722	20241101	094000	0	1994	1994	1994	1994	0
723	20241101	093900	0	1994	1994	1994	1994	0
724	20241101	093800	0	1994	1994	1994	1994	0
725	20241101	093700	0	1994	1994	1994	1994	0
726	20241101	093600	0	1994	1994	1994	1994	0
727	20241101	093500	0	1994	1994	1994	1994	0
728	20241101	093400	0	1994	1994	1994	1994	0
729	20241101	093300	0	1994	1994	1994	1994	0
730	20241101	093200	0	1994	1994	1994	1994	0
731	20241101	093100	0	1994	1994	1994	1994	0
732	20241101	093000	0	1994	1994	1994	1994	0
733	20241101	092900	0	1994	1994	1994	1994	0
734	20241101	092800	0	1994	1994	1994	1994	0
735	20241101	092700	0	1994	1994	1994	1994	0
736	20241101	092600	0	1994	1994	1994	1994	0
737	20241101	092500	0	1994	1994	1994	1994	0
738	20241101	092400	0	1994	1994	1994	1994	0
739	20241101	092300	0	1994	1994	1994	1994	0
740	20241101	092200	0	1994	1994	1994	1994	0
741	20241101	092100	0	1994	1994	1994	1994	0
742	20241101	092000	0	1994	1994	1994	1994	0
743	20241101	091900	0	1994	1994	1994	1994	0
744	20241101	091800	0	1994	1994	1994	1994	0
745	20241101	091700	0	1994	1994	1994	1994	0
746	20241101	091600	0	1994	1994	1994	1994	0
747	20241101	091500	0	1994	1994	1994	1994	0
748	20241101	091400	0	1994	1994	1994	1994	0
749	20241101	091300	0	1994	1994	1994	1994	0
750	20241101	091200	0	1994	1994	1994	1994	0
751	20241101	091100	0	1994	1994	1994	1994	0
752	20241101	091000	0	1994	1994	1994	1994	0
753	20241101	090900	0	1994	1994	1994	1994	0
754	20241101	090800	0	1994	1994	1994	1994	0
755	20241101	090700	0	1994	1994	1994	1994	0
756	20241101	090600	0	1994	1994	1994	1994	0
757	20241101	090500	0	1994	1994	1994	1994	0
758	20241101	090400	0	1994	1994	1994	1994	0
759	20241101	090300	0	1994	1994	1994	1994	0
760	20241101	090200	0	1994	1994	1994	1994	0
761	20241101	090100	0	1994	1994	1994	1994	0
762	20241101	090000	0	1994	1994	1994	1994	0