KissMeData/477340/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	213400	2376572	1986	1986	1986	1986	5
3	20241119	213300	2376572	1986	1986	1986	1986	0
4	20241119	213200	2376572	1986	1986	1986	1986	0
5	20241119	213100	2376572	1986	1986	1986	1986	0
6	20241119	213000	2376572	1986	1986	1986	1986	0
7	20241119	212900	2376572	1986	1986	1986	1986	0
8	20241119	212800	2376572	1986	1986	1986	1986	0
9	20241119	212700	2376572	1986	1986	1986	1986	0
10	20241119	212600	2376572	1986	1986	1986	1986	0
11	20241119	212500	2376572	1986	1986	1986	1986	0
12	20241119	212400	2376572	1986	1986	1986	1986	0
13	20241119	212300	2376572	1986	1986	1986	1986	0
14	20241119	212200	2376572	1986	1986	1986	1986	0
15	20241119	212100	2376572	1986	1986	1986	1986	0
16	20241119	212000	2376572	1986	1986	1986	1986	0
17	20241119	211900	2376572	1986	1986	1986	1986	0
18	20241119	211800	2376572	1986	1986	1986	1986	0
19	20241119	211700	2376572	1986	1986	1986	1986	0
20	20241119	211600	2376572	1986	1986	1986	1986	0
21	20241119	211500	2376572	1986	1986	1986	1986	0
22	20241119	211400	2376572	1986	1986	1986	1986	0
23	20241119	211300	2376572	1986	1986	1986	1986	0
24	20241119	211200	2376572	1986	1986	1986	1986	0
25	20241119	211100	2376572	1986	1986	1986	1986	0
26	20241119	211000	2376572	1986	1986	1986	1986	0
27	20241119	210900	2376572	1986	1986	1986	1986	0
28	20241119	210800	2376572	1986	1986	1986	1986	0
29	20241119	210700	2376572	1986	1986	1986	1986	0
30	20241119	210600	2376572	1986	1986	1986	1986	0
31	20241119	210500	2376572	1986	1986	1986	1986	0
32	20241119	210400	2376572	1986	1986	1986	1986	5
33	20241119	210300	2376572	1986	1986	1986	1986	0
34	20241119	210200	2376572	1986	1986	1986	1986	0
35	20241119	210100	2376572	1986	1986	1986	1986	0
36	20241119	210000	2376572	1986	1986	1986	1986	0
37	20241119	205900	2376572	1986	1986	1986	1986	0
38	20241119	205800	2376572	1986	1986	1986	1986	0
39	20241119	205700	2376572	1986	1986	1986	1986	0
40	20241119	205600	2376572	1986	1986	1986	1986	0
41	20241119	205500	2376572	1986	1986	1986	1986	0
42	20241119	205400	2376572	1986	1986	1986	1986	0
43	20241119	205300	2376572	1986	1986	1986	1986	0
44	20241119	205200	2376572	1986	1986	1986	1986	0
45	20241119	205100	2376572	1986	1986	1986	1986	0
46	20241119	205000	2376572	1986	1986	1986	1986	0
47	20241119	204900	2376572	1986	1986	1986	1986	0
48	20241119	204800	2376572	1986	1986	1986	1986	0
49	20241119	204700	2376572	1986	1986	1986	1986	0
50	20241119	204600	2376572	1986	1986	1986	1986	0
51	20241119	204500	2376572	1986	1986	1986	1986	0
52	20241119	204400	2376572	1986	1986	1986	1986	0
53	20241119	204300	2376572	1986	1986	1986	1986	0
54	20241119	204200	2376572	1986	1986	1986	1986	0
55	20241119	204100	2376572	1986	1986	1986	1986	0
56	20241119	204000	2376572	1986	1986	1986	1986	0
57	20241119	203900	2376572	1986	1986	1986	1986	0
58	20241119	203800	2376572	1986	1986	1986	1986	0
59	20241119	203700	2376572	1986	1986	1986	1986	0
60	20241119	203600	2376572	1986	1986	1986	1986	0
61	20241119	203500	2376572	1986	1986	1986	1986	0
62	20241119	203400	2376572	1986	1986	1986	1986	5
63	20241119	203300	2376572	1986	1986	1986	1986	0
64	20241119	203200	2376572	1986	1986	1986	1986	0
65	20241119	203100	2376572	1986	1986	1986	1986	0
66	20241119	203000	2376572	1986	1986	1986	1986	0
67	20241119	202900	2376572	1986	1986	1986	1986	0
68	20241119	202800	2376572	1986	1986	1986	1986	0
69	20241119	202700	2376572	1986	1986	1986	1986	0
70	20241119	202600	2376572	1986	1986	1986	1986	0
71	20241119	202500	2376572	1986	1986	1986	1986	0
72	20241119	202400	2376572	1986	1986	1986	1986	0
73	20241119	202300	2376572	1986	1986	1986	1986	0
74	20241119	202200	2376572	1986	1986	1986	1986	0
75	20241119	202100	2376572	1986	1986	1986	1986	0
76	20241119	202000	2376572	1986	1986	1986	1986	0
77	20241119	201900	2376572	1986	1986	1986	1986	0
78	20241119	201800	2376572	1986	1986	1986	1986	0
79	20241119	201700	2376572	1986	1986	1986	1986	0
80	20241119	201600	2376572	1986	1986	1986	1986	0
81	20241119	201500	2376572	1986	1986	1986	1986	0
82	20241119	201400	2376572	1986	1986	1986	1986	0
83	20241119	201300	2376572	1986	1986	1986	1986	0
84	20241119	201200	2376572	1986	1986	1986	1986	0
85	20241119	201100	2376572	1986	1986	1986	1986	0
86	20241119	201000	2376572	1986	1986	1986	1986	0
87	20241119	200900	2376572	1986	1986	1986	1986	0
88	20241119	200800	2376572	1986	1986	1986	1986	0
89	20241119	200700	2376572	1986	1986	1986	1986	0
90	20241119	200600	2376572	1986	1986	1986	1986	0
91	20241119	200500	2376572	1986	1986	1986	1986	0
92	20241119	200400	2376572	1986	1986	1986	1986	5
93	20241119	200300	2376572	1986	1986	1986	1986	0
94	20241119	200200	2376572	1986	1986	1986	1986	0
95	20241119	200100	2376572	1986	1986	1986	1986	0
96	20241119	200000	2376572	1986	1986	1986	1986	0
97	20241119	195900	2376572	1986	1986	1986	1986	0
98	20241119	195800	2376572	1986	1986	1986	1986	0
99	20241119	195700	2376572	1986	1986	1986	1986	0
100	20241119	195600	2376572	1986	1986	1986	1986	0
101	20241119	195500	2376572	1986	1986	1986	1986	0
102	20241119	195400	2376572	1986	1986	1986	1986	0
103	20241119	195300	2376572	1986	1986	1986	1986	0
104	20241119	195200	2376572	1986	1986	1986	1986	0
105	20241119	195100	2376572	1986	1986	1986	1986	0
106	20241119	195000	2376572	1986	1986	1986	1986	0
107	20241119	194900	2376572	1986	1986	1986	1986	0
108	20241119	194800	2376572	1986	1986	1986	1986	0
109	20241119	194700	2376572	1986	1986	1986	1986	0
110	20241119	194600	2376572	1986	1986	1986	1986	0
111	20241119	194500	2376572	1986	1986	1986	1986	0
112	20241119	194400	2376572	1986	1986	1986	1986	0
113	20241119	194300	2376572	1986	1986	1986	1986	0
114	20241119	194200	2376572	1986	1986	1986	1986	0
115	20241119	194100	2376572	1986	1986	1986	1986	0
116	20241119	194000	2376572	1986	1986	1986	1986	0
117	20241119	193900	2376572	1986	1986	1986	1986	0
118	20241119	193800	2376572	1986	1986	1986	1986	0
119	20241119	193700	2376572	1986	1986	1986	1986	0
120	20241119	193600	2376572	1986	1986	1986	1986	0
121	20241119	193500	2376572	1986	1986	1986	1986	0
122	20241119	193400	2376572	1986	1986	1986	1986	5
123	20241119	193300	2376572	1986	1986	1986	1986	0
124	20241119	193200	2376572	1986	1986	1986	1986	0
125	20241119	193100	2376572	1986	1986	1986	1986	0
126	20241119	193000	2376572	1986	1986	1986	1986	0
127	20241119	192900	2376572	1986	1986	1986	1986	0
128	20241119	192800	2376572	1986	1986	1986	1986	0
129	20241119	192700	2376572	1986	1986	1986	1986	0
130	20241119	192600	2376572	1986	1986	1986	1986	0
131	20241119	192500	2376572	1986	1986	1986	1986	0
132	20241119	192400	2376572	1986	1986	1986	1986	0
133	20241119	192300	2376572	1986	1986	1986	1986	0
134	20241119	192200	2376572	1986	1986	1986	1986	0
135	20241119	192100	2376572	1986	1986	1986	1986	0
136	20241119	192000	2376572	1986	1986	1986	1986	0
137	20241119	191900	2376572	1986	1986	1986	1986	0
138	20241119	191800	2376572	1986	1986	1986	1986	0
139	20241119	191700	2376572	1986	1986	1986	1986	0
140	20241119	191600	2376572	1986	1986	1986	1986	0
141	20241119	191500	2376572	1986	1986	1986	1986	0
142	20241119	191400	2376572	1986	1986	1986	1986	0
143	20241119	191300	2376572	1986	1986	1986	1986	0
144	20241119	191200	2376572	1986	1986	1986	1986	0
145	20241119	191100	2376572	1986	1986	1986	1986	0
146	20241119	191000	2376572	1986	1986	1986	1986	0
147	20241119	190900	2376572	1986	1986	1986	1986	0
148	20241119	190800	2376572	1986	1986	1986	1986	0
149	20241119	190700	2376572	1986	1986	1986	1986	0
150	20241119	190600	2376572	1986	1986	1986	1986	0
151	20241119	190500	2376572	1986	1986	1986	1986	0
152	20241119	190400	2376572	1986	1986	1986	1986	5
153	20241119	190300	2376572	1986	1986	1986	1986	0
154	20241119	190200	2376572	1986	1986	1986	1986	0
155	20241119	190100	2376572	1986	1986	1986	1986	0
156	20241119	190000	2376572	1986	1986	1986	1986	0
157	20241119	185900	2376572	1986	1986	1986	1986	0
158	20241119	185800	2376572	1986	1986	1986	1986	0
159	20241119	185700	2376572	1986	1986	1986	1986	0
160	20241119	185600	2376572	1986	1986	1986	1986	0
161	20241119	185500	2376572	1986	1986	1986	1986	0
162	20241119	185400	2376572	1986	1986	1986	1986	0
163	20241119	185300	2376572	1986	1986	1986	1986	0
164	20241119	185200	2376572	1986	1986	1986	1986	0
165	20241119	185100	2376572	1986	1986	1986	1986	0
166	20241119	185000	2376572	1986	1986	1986	1986	0
167	20241119	184900	2376572	1986	1986	1986	1986	0
168	20241119	184800	2376572	1986	1986	1986	1986	0
169	20241119	184700	2376572	1986	1986	1986	1986	0
170	20241119	184600	2376572	1986	1986	1986	1986	0
171	20241119	184500	2376572	1986	1986	1986	1986	0
172	20241119	184400	2376572	1986	1986	1986	1986	0
173	20241119	184300	2376572	1986	1986	1986	1986	0
174	20241119	184200	2376572	1986	1986	1986	1986	0
175	20241119	184100	2376572	1986	1986	1986	1986	0
176	20241119	184000	2376572	1986	1986	1986	1986	0
177	20241119	183900	2376572	1986	1986	1986	1986	0
178	20241119	183800	2376572	1986	1986	1986	1986	0
179	20241119	183700	2376572	1986	1986	1986	1986	0
180	20241119	183600	2376572	1986	1986	1986	1986	0
181	20241119	183500	2376572	1986	1986	1986	1986	0
182	20241119	183400	2376572	1986	1986	1986	1986	5
183	20241119	183300	2376572	1986	1986	1986	1986	0
184	20241119	183200	2376572	1986	1986	1986	1986	0
185	20241119	183100	2376572	1986	1986	1986	1986	0
186	20241119	183000	2376572	1986	1986	1986	1986	0
187	20241119	182900	2376572	1986	1986	1986	1986	0
188	20241119	182800	2376572	1986	1986	1986	1986	0
189	20241119	182700	2376572	1986	1986	1986	1986	0
190	20241119	182600	2376572	1986	1986	1986	1986	0
191	20241119	182500	2376572	1986	1986	1986	1986	0
192	20241119	182400	2376572	1986	1986	1986	1986	0
193	20241119	182300	2376572	1986	1986	1986	1986	0
194	20241119	182200	2376572	1986	1986	1986	1986	0
195	20241119	182100	2376572	1986	1986	1986	1986	0
196	20241119	182000	2376572	1986	1986	1986	1986	0
197	20241119	181900	2376572	1986	1986	1986	1986	0
198	20241119	181800	2376572	1986	1986	1986	1986	0
199	20241119	181700	2376572	1986	1986	1986	1986	0
200	20241119	181600	2376572	1986	1986	1986	1986	0
201	20241119	181500	2376572	1986	1986	1986	1986	0
202	20241119	181400	2376572	1986	1986	1986	1986	0
203	20241119	181300	2376572	1986	1986	1986	1986	0
204	20241119	181200	2376572	1986	1986	1986	1986	0
205	20241119	181100	2376572	1986	1986	1986	1986	0
206	20241119	181000	2376572	1986	1986	1986	1986	0
207	20241119	180900	2376572	1986	1986	1986	1986	0
208	20241119	180800	2376572	1986	1986	1986	1986	0
209	20241119	180700	2376572	1986	1986	1986	1986	0
210	20241119	180600	2376572	1986	1986	1986	1986	0
211	20241119	180500	2376572	1986	1986	1986	1986	0
212	20241119	180400	2376572	1986	1986	1986	1986	5
213	20241119	180300	2376572	1986	1986	1986	1986	0
214	20241119	180200	2376572	1986	1986	1986	1986	0
215	20241119	180100	2376572	1986	1986	1986	1986	0
216	20241119	180000	2376572	1986	1986	1986	1986	0
217	20241119	175900	2376572	1986	1986	1986	1986	0
218	20241119	175800	2376572	1986	1986	1986	1986	0
219	20241119	175700	2376572	1986	1986	1986	1986	0
220	20241119	175600	2376572	1986	1986	1986	1986	0
221	20241119	175500	2376572	1986	1986	1986	1986	0
222	20241119	175400	2376572	1986	1986	1986	1986	0
223	20241119	175300	2376572	1986	1986	1986	1986	0
224	20241119	175200	2376572	1986	1986	1986	1986	0
225	20241119	175100	2376572	1986	1986	1986	1986	0
226	20241119	175000	2376572	1986	1986	1986	1986	0
227	20241119	174900	2376572	1986	1986	1986	1986	0
228	20241119	174800	2376572	1986	1986	1986	1986	0
229	20241119	174700	2376572	1986	1986	1986	1986	0
230	20241119	174600	2376572	1986	1986	1986	1986	0
231	20241119	174500	2376572	1986	1986	1986	1986	0
232	20241119	174400	2376572	1986	1986	1986	1986	0
233	20241119	174300	2376572	1986	1986	1986	1986	0
234	20241119	174200	2376572	1986	1986	1986	1986	0
235	20241119	174100	2376572	1986	1986	1986	1986	0
236	20241119	174000	2376572	1986	1986	1986	1986	0
237	20241119	173900	2376572	1986	1986	1986	1986	0
238	20241119	173800	2376572	1986	1986	1986	1986	0
239	20241119	173700	2376572	1986	1986	1986	1986	0
240	20241119	173600	2376572	1986	1986	1986	1986	0
241	20241119	173500	2376572	1986	1986	1986	1986	0
242	20241119	173400	2376572	1986	1986	1986	1986	5
243	20241119	173300	2376572	1986	1986	1986	1986	0
244	20241119	173200	2376572	1986	1986	1986	1986	0
245	20241119	173100	2376572	1986	1986	1986	1986	0
246	20241119	173000	2376572	1986	1986	1986	1986	0
247	20241119	172900	2376572	1986	1986	1986	1986	0
248	20241119	172800	2376572	1986	1986	1986	1986	0
249	20241119	172700	2376572	1986	1986	1986	1986	0
250	20241119	172600	2376572	1986	1986	1986	1986	0
251	20241119	172500	2376572	1986	1986	1986	1986	0
252	20241119	172400	2376572	1986	1986	1986	1986	0
253	20241119	172300	2376572	1986	1986	1986	1986	0
254	20241119	172200	2376572	1986	1986	1986	1986	0
255	20241119	172100	2376572	1986	1986	1986	1986	0
256	20241119	172000	2376572	1986	1986	1986	1986	0
257	20241119	171900	2376572	1986	1986	1986	1986	0
258	20241119	171800	2376572	1986	1986	1986	1986	0
259	20241119	171700	2376572	1986	1986	1986	1986	0
260	20241119	171600	2376572	1986	1986	1986	1986	0
261	20241119	171500	2376572	1986	1986	1986	1986	0
262	20241119	171400	2376572	1986	1986	1986	1986	0
263	20241119	171300	2376572	1986	1986	1986	1986	0
264	20241119	171200	2376572	1986	1986	1986	1986	0
265	20241119	171100	2376572	1986	1986	1986	1986	0
266	20241119	171000	2376572	1986	1986	1986	1986	0
267	20241119	170900	2376572	1986	1986	1986	1986	0
268	20241119	170800	2376572	1986	1986	1986	1986	0
269	20241119	170700	2376572	1986	1986	1986	1986	0
270	20241119	170600	2376572	1986	1986	1986	1986	0
271	20241119	170500	2376572	1986	1986	1986	1986	0
272	20241119	170400	2376572	1986	1986	1986	1986	5
273	20241119	170300	2376572	1986	1986	1986	1986	0
274	20241119	170200	2376572	1986	1986	1986	1986	0
275	20241119	170100	2376572	1986	1986	1986	1986	0
276	20241119	170000	2376572	1986	1986	1986	1986	0
277	20241119	165900	2376572	1986	1986	1986	1986	0
278	20241119	165800	2376572	1986	1986	1986	1986	0
279	20241119	165700	2376572	1986	1986	1986	1986	0
280	20241119	165600	2376572	1986	1986	1986	1986	0
281	20241119	165500	2376572	1986	1986	1986	1986	0
282	20241119	165400	2376572	1986	1986	1986	1986	0
283	20241119	165300	2376572	1986	1986	1986	1986	0
284	20241119	165200	2376572	1986	1986	1986	1986	0
285	20241119	165100	2376572	1986	1986	1986	1986	0
286	20241119	165000	2376572	1986	1986	1986	1986	0
287	20241119	164900	2376572	1986	1986	1986	1986	0
288	20241119	164800	2376572	1986	1986	1986	1986	0
289	20241119	164700	2376572	1986	1986	1986	1986	0
290	20241119	164600	2376572	1986	1986	1986	1986	0
291	20241119	164500	2376572	1986	1986	1986	1986	0
292	20241119	164400	2376572	1986	1986	1986	1986	0
293	20241119	164300	2376572	1986	1986	1986	1986	0
294	20241119	164200	2376572	1986	1986	1986	1986	0
295	20241119	164100	2376572	1986	1986	1986	1986	0
296	20241119	164000	2376572	1986	1986	1986	1986	0
297	20241119	163900	2376572	1986	1986	1986	1986	0
298	20241119	163800	2376572	1986	1986	1986	1986	0
299	20241119	163700	2376572	1986	1986	1986	1986	0
300	20241119	163600	2376572	1986	1986	1986	1986	0
301	20241119	163500	2376572	1986	1986	1986	1986	0
302	20241119	163400	2376572	1986	1986	1986	1986	5
303	20241119	163300	2376572	1986	1986	1986	1986	0
304	20241119	163200	2376572	1986	1986	1986	1986	0
305	20241119	163100	2376572	1986	1986	1986	1986	0
306	20241119	163000	2376572	1986	1986	1986	1986	0
307	20241119	162900	2376572	1986	1986	1986	1986	0
308	20241119	162800	2376572	1986	1986	1986	1986	0
309	20241119	162700	2376572	1986	1986	1986	1986	0
310	20241119	162600	2376572	1986	1986	1986	1986	0
311	20241119	162500	2376572	1986	1986	1986	1986	0
312	20241119	162400	2376572	1986	1986	1986	1986	0
313	20241119	162300	2376572	1986	1986	1986	1986	0
314	20241119	162200	2376572	1986	1986	1986	1986	0
315	20241119	162100	2376572	1986	1986	1986	1986	0
316	20241119	162000	2376572	1986	1986	1986	1986	0
317	20241119	161900	2376572	1986	1986	1986	1986	0
318	20241119	161800	2376572	1986	1986	1986	1986	0
319	20241119	161700	2376572	1986	1986	1986	1986	0
320	20241119	161600	2376572	1986	1986	1986	1986	0
321	20241119	161500	2376572	1986	1986	1986	1986	0
322	20241119	161400	2376572	1986	1986	1986	1986	0
323	20241119	161300	2376572	1986	1986	1986	1986	0
324	20241119	161200	2376572	1986	1986	1986	1986	0
325	20241119	161100	2376572	1986	1986	1986	1986	0
326	20241119	161000	2376572	1986	1986	1986	1986	0
327	20241119	160900	2376572	1986	1986	1986	1986	0
328	20241119	160800	2376572	1986	1986	1986	1986	0
329	20241119	160700	2376572	1986	1986	1986	1986	0
330	20241119	160600	2376572	1986	1986	1986	1986	0
331	20241119	160500	2376572	1986	1986	1986	1986	0
332	20241119	160400	2376572	1986	1986	1986	1986	5
333	20241119	160300	2376572	1986	1986	1986	1986	0
334	20241119	160200	2376572	1986	1986	1986	1986	0
335	20241119	160100	2376572	1986	1986	1986	1986	0
336	20241119	160000	2376572	1986	1986	1986	1986	0
337	20241119	155900	2376572	1986	1986	1986	1986	0
338	20241119	155800	2376572	1986	1986	1986	1986	0
339	20241119	155700	2376572	1986	1986	1986	1986	0
340	20241119	155600	2376572	1986	1986	1986	1986	0
341	20241119	155500	2376572	1986	1986	1986	1986	0
342	20241119	155400	2376572	1986	1986	1986	1986	0
343	20241119	155300	2376572	1986	1986	1986	1986	0
344	20241119	155200	2376572	1986	1986	1986	1986	0
345	20241119	155100	2376572	1986	1986	1986	1986	0
346	20241119	155000	2376572	1986	1986	1986	1986	0
347	20241119	154900	2376572	1986	1986	1986	1986	0
348	20241119	154800	2376572	1986	1986	1986	1986	0
349	20241119	154700	2376572	1986	1986	1986	1986	0
350	20241119	154600	2376572	1986	1986	1986	1986	0
351	20241119	154500	2376572	1986	1986	1986	1986	0
352	20241119	154400	2376572	1986	1986	1986	1986	0
353	20241119	154300	2376572	1986	1986	1986	1986	0
354	20241119	154200	2376572	1986	1986	1986	1986	0
355	20241119	154100	2376572	1986	1986	1986	1986	0
356	20241119	154000	2376572	1986	1986	1986	1986	0
357	20241119	153900	2376572	1986	1986	1986	1986	0
358	20241119	153800	2376572	1986	1986	1986	1986	0
359	20241119	153700	2376572	1986	1986	1986	1986	0
360	20241119	153600	2376572	1986	1986	1986	1986	0
361	20241119	153500	2376572	1986	1986	1986	1986	0
362	20241119	153400	2376572	1986	1986	1986	1986	5
363	20241119	153300	2376572	1986	1986	1986	1986	0
364	20241119	153200	2376572	1986	1986	1986	1986	0
365	20241119	153100	2376572	1986	1986	1986	1986	0
366	20241119	153000	2376572	1986	1986	1986	1986	0
367	20241119	152900	2376572	1986	1986	1986	1986	0
368	20241119	152800	2376572	1986	1986	1986	1986	0
369	20241119	152700	2376572	1986	1986	1986	1986	0
370	20241119	152600	2376572	1986	1986	1986	1986	0
371	20241119	152500	2376572	1986	1986	1986	1986	0
372	20241119	152400	2376572	1986	1986	1986	1986	0
373	20241119	152300	2376572	1986	1986	1986	1986	0
374	20241119	152200	2376572	1986	1986	1986	1986	0
375	20241119	152100	2376572	1986	1986	1986	1986	0
376	20241119	152000	2376572	1986	1986	1986	1986	0
377	20241119	151900	2376572	1986	1986	1986	1986	5
378	20241119	151800	2366642	1985	1985	1985	1985	1
379	20241119	151700	2364657	1984	1984	1984	1984	0
380	20241119	151600	2364657	1984	1984	1984	1984	4
381	20241119	151500	2356721	1986	1986	1986	1986	0
382	20241119	151400	2356721	1986	1986	1986	1986	0
383	20241119	151300	2356721	1986	1986	1986	1986	0
384	20241119	151200	2356721	1986	1986	1986	1986	0
385	20241119	151100	2356721	1986	1986	1986	1986	0
386	20241119	151000	2356721	1986	1986	1986	1986	0
387	20241119	150900	2356721	1986	1986	1986	1986	0
388	20241119	150800	2356721	1986	1986	1986	1986	0
389	20241119	150700	2356721	1986	1986	1986	1986	0
390	20241119	150600	2356721	1986	1986	1986	1986	0
391	20241119	150500	2356721	1986	1986	1986	1986	0
392	20241119	150400	2356721	1986	1986	1986	1986	0
393	20241119	150300	2356721	1986	1986	1986	1986	0
394	20241119	150200	2356721	1986	1986	1986	1986	0
395	20241119	150100	2356721	1986	1986	1986	1986	0
396	20241119	150000	2356721	1986	1986	1986	1986	0
397	20241119	145900	2356721	1986	1986	1986	1986	1
398	20241119	145800	2354735	1986	1986	1986	1986	0
399	20241119	145700	2354735	1986	1986	1986	1986	0
400	20241119	145600	2354735	1986	1986	1986	1986	0
401	20241119	145500	2354735	1986	1986	1986	1986	0
402	20241119	145400	2354735	1986	1986	1986	1986	0
403	20241119	145300	2354735	1986	1986	1986	1986	0
404	20241119	145200	2354735	1986	1986	1986	1986	0
405	20241119	145100	2354735	1986	1986	1986	1986	0
406	20241119	145000	2354735	1986	1986	1986	1986	0
407	20241119	144900	2354735	1986	1986	1986	1986	0
408	20241119	144800	2354735	1986	1986	1986	1986	0
409	20241119	144700	2354735	1986	1986	1986	1986	0
410	20241119	144600	2354735	1986	1986	1986	1986	0
411	20241119	144500	2354735	1986	1986	1986	1986	0
412	20241119	144400	2354735	1986	1986	1986	1986	0
413	20241119	144300	2354735	1986	1986	1986	1986	10
414	20241119	144200	2334875	1986	1986	1986	1986	0
415	20241119	144100	2334875	1986	1986	1986	1986	0
416	20241119	144000	2334875	1986	1986	1986	1986	0
417	20241119	143900	2334875	1986	1986	1986	1986	0
418	20241119	143800	2334875	1986	1986	1986	1986	0
419	20241119	143700	2334875	1986	1986	1986	1986	0
420	20241119	143600	2334875	1986	1986	1986	1986	0
421	20241119	143500	2334875	1986	1986	1986	1986	0
422	20241119	143400	2334875	1986	1986	1986	1986	0
423	20241119	143300	2334875	1986	1986	1986	1986	0
424	20241119	143200	2334875	1986	1986	1986	1986	0
425	20241119	143100	2334875	1986	1986	1986	1986	0
426	20241119	143000	2334875	1986	1986	1986	1986	0
427	20241119	142900	2334875	1986	1986	1986	1986	0
428	20241119	142800	2334875	1986	1986	1986	1986	0
429	20241119	142700	2334875	1986	1986	1986	1986	0
430	20241119	142600	2334875	1986	1986	1986	1986	0
431	20241119	142500	2334875	1986	1986	1986	1986	0
432	20241119	142400	2334875	1986	1986	1986	1986	0
433	20241119	142300	2334875	1986	1986	1986	1986	0
434	20241119	142200	2334875	1986	1986	1986	1986	0
435	20241119	142100	2334875	1986	1986	1986	1986	0
436	20241119	142000	2334875	1986	1986	1986	1986	0
437	20241119	141900	2334875	1986	1986	1986	1986	0
438	20241119	141800	2334875	1986	1986	1986	1986	0
439	20241119	141700	2334875	1986	1986	1986	1986	0
440	20241119	141600	2334875	1986	1986	1986	1986	0
441	20241119	141500	2334875	1986	1986	1986	1986	0
442	20241119	141400	2334875	1986	1986	1986	1986	0
443	20241119	141300	2334875	1986	1986	1986	1986	0
444	20241119	141200	2334875	1986	1986	1986	1986	0
445	20241119	141100	2334875	1986	1986	1986	1986	0
446	20241119	141000	2334875	1986	1986	1986	1986	0
447	20241119	140900	2334875	1986	1986	1986	1986	2
448	20241119	140800	2330903	1986	1986	1986	1986	0
449	20241119	140700	2330903	1986	1986	1986	1986	0
450	20241119	140600	2330903	1986	1986	1986	1986	0
451	20241119	140500	2330903	1986	1986	1986	1986	0
452	20241119	140400	2330903	1986	1986	1986	1986	0
453	20241119	140300	2330903	1986	1986	1986	1986	0
454	20241119	140200	2330903	1986	1986	1986	1986	1
455	20241119	140100	2328917	1986	1986	1986	1986	0
456	20241119	140000	2328917	1986	1986	1986	1986	0
457	20241119	135900	2328917	1986	1986	1986	1986	0
458	20241119	135800	2328917	1986	1986	1986	1986	0
459	20241119	135700	2328917	1986	1985	1986	1985	549
460	20241119	135600	1238668	1986	1986	1986	1986	0
461	20241119	135500	1238668	1986	1986	1986	1986	0
462	20241119	135400	1238668	1986	1986	1986	1986	0
463	20241119	135300	1238668	1986	1986	1986	1986	0
464	20241119	135200	1238668	1986	1986	1986	1986	0
465	20241119	135100	1238668	1986	1986	1986	1986	0
466	20241119	135000	1238668	1986	1986	1986	1986	0
467	20241119	134900	1238668	1986	1986	1986	1986	0
468	20241119	134800	1238668	1986	1986	1986	1986	0
469	20241119	134700	1238668	1986	1986	1986	1986	0
470	20241119	134600	1238668	1986	1986	1986	1986	0
471	20241119	134500	1238668	1986	1986	1986	1986	0
472	20241119	134400	1238668	1986	1986	1986	1986	0
473	20241119	134300	1238668	1986	1986	1986	1986	0
474	20241119	134200	1238668	1986	1986	1986	1986	0
475	20241119	134100	1238668	1986	1986	1986	1986	0
476	20241119	134000	1238668	1986	1986	1986	1986	0
477	20241119	133900	1238668	1986	1986	1986	1986	0
478	20241119	133800	1238668	1986	1986	1986	1986	0
479	20241119	133700	1238668	1986	1986	1986	1986	0
480	20241119	133600	1238668	1986	1986	1986	1986	0
481	20241119	133500	1238668	1986	1986	1986	1986	0
482	20241119	133400	1238668	1986	1986	1986	1986	0
483	20241119	133300	1238668	1986	1986	1986	1986	0
484	20241119	133200	1238668	1986	1986	1986	1986	0
485	20241119	133100	1238668	1986	1986	1986	1986	0
486	20241119	133000	1238668	1986	1986	1986	1986	0
487	20241119	132900	1238668	1986	1986	1986	1986	0
488	20241119	132800	1238668	1986	1986	1986	1986	0
489	20241119	132700	1238668	1986	1986	1986	1986	0
490	20241119	132600	1238668	1986	1986	1986	1986	0
491	20241119	132500	1238668	1986	1986	1986	1986	0
492	20241119	132400	1238668	1986	1986	1986	1986	0
493	20241119	132300	1238668	1986	1986	1986	1986	0
494	20241119	132200	1238668	1986	1986	1986	1986	0
495	20241119	132100	1238668	1986	1986	1986	1986	0
496	20241119	132000	1238668	1986	1986	1986	1986	0
497	20241119	131900	1238668	1986	1986	1986	1986	0
498	20241119	131800	1238668	1986	1986	1986	1986	0
499	20241119	131700	1238668	1986	1986	1986	1986	0
500	20241119	131600	1238668	1986	1986	1986	1986	0
501	20241119	131500	1238668	1986	1986	1986	1986	0
502	20241119	131400	1238668	1986	1986	1986	1986	0
503	20241119	131300	1238668	1986	1986	1986	1986	0
504	20241119	131200	1238668	1986	1986	1986	1986	0
505	20241119	131100	1238668	1986	1986	1986	1986	0
506	20241119	131000	1238668	1986	1986	1986	1986	0
507	20241119	130900	1238668	1986	1986	1986	1986	0
508	20241119	130800	1238668	1986	1986	1986	1986	0
509	20241119	130700	1238668	1986	1986	1986	1986	0
510	20241119	130600	1238668	1986	1986	1986	1986	0
511	20241119	130500	1238668	1986	1986	1986	1986	0
512	20241119	130400	1238668	1986	1986	1986	1986	0
513	20241119	130300	1238668	1986	1986	1986	1986	0
514	20241119	130200	1238668	1986	1986	1986	1986	0
515	20241119	130100	1238668	1986	1986	1986	1986	0
516	20241119	130000	1238668	1986	1986	1986	1986	0
517	20241119	125900	1238668	1986	1986	1986	1986	0
518	20241119	125800	1238668	1986	1986	1986	1986	0
519	20241119	125700	1238668	1986	1986	1986	1986	0
520	20241119	125600	1238668	1986	1986	1986	1986	0
521	20241119	125500	1238668	1986	1986	1986	1986	0
522	20241119	125400	1238668	1986	1986	1986	1986	0
523	20241119	125300	1238668	1986	1986	1986	1986	0
524	20241119	125200	1238668	1986	1986	1986	1986	0
525	20241119	125100	1238668	1986	1986	1986	1986	0
526	20241119	125000	1238668	1986	1986	1986	1986	0
527	20241119	124900	1238668	1986	1986	1986	1986	0
528	20241119	124800	1238668	1986	1986	1986	1986	0
529	20241119	124700	1238668	1986	1986	1986	1986	0
530	20241119	124600	1238668	1986	1986	1986	1986	0
531	20241119	124500	1238668	1986	1986	1986	1986	0
532	20241119	124400	1238668	1986	1986	1986	1986	0
533	20241119	124300	1238668	1986	1986	1986	1986	0
534	20241119	124200	1238668	1986	1986	1986	1986	0
535	20241119	124100	1238668	1986	1986	1986	1986	0
536	20241119	124000	1238668	1986	1986	1986	1986	0
537	20241119	123900	1238668	1986	1986	1986	1986	0
538	20241119	123800	1238668	1986	1986	1986	1986	0
539	20241119	123700	1238668	1986	1986	1986	1986	0
540	20241119	123600	1238668	1986	1986	1986	1986	0
541	20241119	123500	1238668	1986	1986	1986	1986	0
542	20241119	123400	1238668	1986	1986	1986	1986	0
543	20241119	123300	1238668	1986	1986	1986	1986	0
544	20241119	123200	1238668	1986	1986	1986	1986	0
545	20241119	123100	1238668	1986	1986	1986	1986	0
546	20241119	123000	1238668	1986	1986	1986	1986	0
547	20241119	122900	1238668	1986	1986	1986	1986	0
548	20241119	122800	1238668	1986	1986	1986	1986	0
549	20241119	122700	1238668	1986	1986	1986	1986	0
550	20241119	122600	1238668	1986	1986	1986	1986	0
551	20241119	122500	1238668	1986	1986	1986	1986	0
552	20241119	122400	1238668	1986	1986	1986	1986	0
553	20241119	122300	1238668	1986	1986	1986	1986	0
554	20241119	122200	1238668	1986	1986	1986	1986	0
555	20241119	122100	1238668	1986	1986	1986	1986	0
556	20241119	122000	1238668	1986	1986	1986	1986	4
557	20241119	121900	1230724	1986	1986	1986	1986	0
558	20241119	121800	1230724	1986	1986	1986	1986	0
559	20241119	121700	1230724	1986	1986	1986	1986	0
560	20241119	121600	1230724	1986	1986	1986	1986	0
561	20241119	121500	1230724	1986	1986	1986	1986	0
562	20241119	121400	1230724	1986	1986	1986	1986	0
563	20241119	121300	1230724	1986	1986	1986	1986	0
564	20241119	121200	1230724	1986	1986	1986	1986	0
565	20241119	121100	1230724	1986	1986	1986	1986	0
566	20241119	121000	1230724	1986	1986	1986	1986	0
567	20241119	120900	1230724	1986	1986	1986	1986	0
568	20241119	120800	1230724	1986	1986	1986	1986	0
569	20241119	120700	1230724	1986	1986	1986	1986	0
570	20241119	120600	1230724	1986	1986	1986	1986	0
571	20241119	120500	1230724	1986	1986	1986	1986	0
572	20241119	120400	1230724	1986	1986	1986	1986	0
573	20241119	120300	1230724	1986	1986	1986	1986	0
574	20241119	120200	1230724	1986	1986	1986	1986	0
575	20241119	120100	1230724	1986	1986	1986	1986	0
576	20241119	120000	1230724	1986	1986	1986	1986	0
577	20241119	115900	1230724	1986	1986	1986	1986	0
578	20241119	115800	1230724	1986	1986	1986	1986	0
579	20241119	115700	1230724	1986	1986	1986	1986	0
580	20241119	115600	1230724	1986	1986	1986	1986	0
581	20241119	115500	1230724	1986	1986	1986	1986	0
582	20241119	115400	1230724	1986	1985	1986	1985	62
583	20241119	115300	1107620	1982	1982	1982	1982	0
584	20241119	115200	1107620	1982	1982	1982	1982	0
585	20241119	115100	1107620	1982	1982	1982	1982	10
586	20241119	115000	1087800	1982	1985	1985	1982	20
587	20241119	114900	1048130	1985	1985	1985	1985	0
588	20241119	114800	1048130	1985	1985	1985	1985	0
589	20241119	114700	1048130	1985	1985	1985	1985	0
590	20241119	114600	1048130	1985	1985	1985	1985	0
591	20241119	114500	1048130	1985	1985	1985	1985	0
592	20241119	114400	1048130	1985	1985	1985	1985	0
593	20241119	114300	1048130	1985	1985	1985	1985	0
594	20241119	114200	1048130	1985	1985	1985	1985	0
595	20241119	114100	1048130	1985	1985	1985	1985	0
596	20241119	114000	1048130	1985	1985	1985	1985	0
597	20241119	113900	1048130	1985	1985	1985	1985	0
598	20241119	113800	1048130	1985	1985	1985	1985	0
599	20241119	113700	1048130	1985	1985	1985	1985	0
600	20241119	113600	1048130	1985	1985	1985	1985	0
601	20241119	113500	1048130	1985	1985	1985	1985	0
602	20241119	113400	1048130	1985	1985	1985	1985	0
603	20241119	113300	1048130	1985	1985	1985	1985	1
604	20241119	113200	1046145	1985	1985	1985	1985	0
605	20241119	113100	1046145	1985	1985	1985	1985	0
606	20241119	113000	1046145	1985	1985	1985	1985	0
607	20241119	112900	1046145	1985	1985	1985	1985	0
608	20241119	112800	1046145	1985	1985	1985	1985	0
609	20241119	112700	1046145	1985	1985	1985	1985	0
610	20241119	112600	1046145	1985	1985	1985	1985	0
611	20241119	112500	1046145	1985	1985	1985	1985	480
612	20241119	112400	93345	1985	1985	1985	1985	0
613	20241119	112300	93345	1985	1985	1985	1985	0
614	20241119	112200	93345	1985	1985	1985	1985	0
615	20241119	112100	93345	1985	1985	1985	1985	0
616	20241119	112000	93345	1985	1985	1985	1985	0
617	20241119	111900	93345	1985	1985	1985	1985	0
618	20241119	111800	93345	1985	1985	1985	1985	0
619	20241119	111700	93345	1985	1985	1985	1985	0
620	20241119	111600	93345	1985	1985	1985	1985	21
621	20241119	111500	51660	1985	1985	1985	1985	0
622	20241119	111400	51660	1985	1985	1985	1985	0
623	20241119	111300	51660	1985	1985	1985	1985	0
624	20241119	111200	51660	1985	1985	1985	1985	21
625	20241119	111100	9975	1995	1995	1995	1995	0
626	20241119	111000	9975	1995	1995	1995	1995	0
627	20241119	110900	9975	1995	1995	1995	1995	0
628	20241119	110800	9975	1995	1995	1995	1995	0
629	20241119	110700	9975	1995	1995	1995	1995	0
630	20241119	110600	9975	1995	1995	1995	1995	0
631	20241119	110500	9975	1995	1995	1995	1995	0
632	20241119	110400	9975	1995	1995	1995	1995	0
633	20241119	110300	9975	1995	1995	1995	1995	0
634	20241119	110200	9975	1995	1995	1995	1995	0
635	20241119	110100	9975	1995	1995	1995	1995	0
636	20241119	110000	9975	1995	1995	1995	1995	0
637	20241119	105900	9975	1995	1995	1995	1995	0
638	20241119	105800	9975	1995	1995	1995	1995	0
639	20241119	105700	9975	1995	1995	1995	1995	0
640	20241119	105600	9975	1995	1995	1995	1995	0
641	20241119	105500	9975	1995	1995	1995	1995	0
642	20241119	105400	9975	1995	1995	1995	1995	0
643	20241119	105300	9975	1995	1995	1995	1995	0
644	20241119	105200	9975	1995	1995	1995	1995	0
645	20241119	105100	9975	1995	1995	1995	1995	0
646	20241119	105000	9975	1995	1995	1995	1995	0
647	20241119	104900	9975	1995	1995	1995	1995	0
648	20241119	104800	9975	1995	1995	1995	1995	0
649	20241119	104700	9975	1995	1995	1995	1995	0
650	20241119	104600	9975	1995	1995	1995	1995	0
651	20241119	104500	9975	1995	1995	1995	1995	0
652	20241119	104400	9975	1995	1995	1995	1995	0
653	20241119	104300	9975	1995	1995	1995	1995	0
654	20241119	104200	9975	1995	1995	1995	1995	0
655	20241119	104100	9975	1995	1995	1995	1995	0
656	20241119	104000	9975	1995	1995	1995	1995	0
657	20241119	103900	9975	1995	1995	1995	1995	0
658	20241119	103800	9975	1995	1995	1995	1995	0
659	20241119	103700	9975	1995	1995	1995	1995	0
660	20241119	103600	9975	1995	1995	1995	1995	0
661	20241119	103500	9975	1995	1995	1995	1995	0
662	20241119	103400	9975	1995	1995	1995	1995	0
663	20241119	103300	9975	1995	1995	1995	1995	0
664	20241119	103200	9975	1995	1995	1995	1995	0
665	20241119	103100	9975	1995	1995	1995	1995	0
666	20241119	103000	9975	1995	1995	1995	1995	0
667	20241119	102900	9975	1995	1995	1995	1995	0
668	20241119	102800	9975	1995	1995	1995	1995	0
669	20241119	102700	9975	1995	1995	1995	1995	0
670	20241119	102600	9975	1995	1995	1995	1995	0
671	20241119	102500	9975	1995	1995	1995	1995	0
672	20241119	102400	9975	1995	1995	1995	1995	0
673	20241119	102300	9975	1995	1995	1995	1995	0
674	20241119	102200	9975	1995	1995	1995	1995	0
675	20241119	102100	9975	1995	1995	1995	1995	0
676	20241119	102000	9975	1995	1995	1995	1995	0
677	20241119	101900	9975	1995	1995	1995	1995	0
678	20241119	101800	9975	1995	1995	1995	1995	0
679	20241119	101700	9975	1995	1995	1995	1995	0
680	20241119	101600	9975	1995	1995	1995	1995	0
681	20241119	101500	9975	1995	1995	1995	1995	0
682	20241119	101400	9975	1995	1995	1995	1995	0
683	20241119	101300	9975	1995	1995	1995	1995	0
684	20241119	101200	9975	1995	1995	1995	1995	0
685	20241119	101100	9975	1995	1995	1995	1995	0
686	20241119	101000	9975	1995	1995	1995	1995	0
687	20241119	100900	9975	1995	1995	1995	1995	0
688	20241119	100800	9975	1995	1995	1995	1995	0
689	20241119	100700	9975	1995	1995	1995	1995	0
690	20241119	100600	9975	1995	1995	1995	1995	0
691	20241119	100500	9975	1995	1995	1995	1995	0
692	20241119	100400	9975	1995	1995	1995	1995	0
693	20241119	100300	9975	1995	1995	1995	1995	0
694	20241119	100200	9975	1995	1995	1995	1995	0
695	20241119	100100	9975	1995	1995	1995	1995	0
696	20241119	100000	9975	1995	1995	1995	1995	0
697	20241119	095900	9975	1995	1995	1995	1995	0
698	20241119	095800	9975	1995	1995	1995	1995	0
699	20241119	095700	9975	1995	1995	1995	1995	0
700	20241119	095600	9975	1995	1995	1995	1995	0
701	20241119	095500	9975	1995	1995	1995	1995	0
702	20241119	095400	9975	1995	1995	1995	1995	0
703	20241119	095300	9975	1995	1995	1995	1995	0
704	20241119	095200	9975	1995	1995	1995	1995	0
705	20241119	095100	9975	1995	1995	1995	1995	0
706	20241119	095000	9975	1995	1995	1995	1995	0
707	20241119	094900	9975	1995	1995	1995	1995	0
708	20241119	094800	9975	1995	1995	1995	1995	0
709	20241119	094700	9975	1995	1995	1995	1995	0
710	20241119	094600	9975	1995	1995	1995	1995	0
711	20241119	094500	9975	1995	1995	1995	1995	0
712	20241119	094400	9975	1995	1995	1995	1995	0
713	20241119	094300	9975	1995	1995	1995	1995	0
714	20241119	094200	9975	1995	1995	1995	1995	0
715	20241119	094100	9975	1995	1995	1995	1995	0
716	20241119	094000	9975	1995	1995	1995	1995	0
717	20241119	093900	9975	1995	1995	1995	1995	0
718	20241119	093800	9975	1995	1995	1995	1995	0
719	20241119	093700	9975	1995	1995	1995	1995	0
720	20241119	093600	9975	1995	1995	1995	1995	0
721	20241119	093500	9975	1995	1995	1995	1995	0
722	20241119	093400	9975	1995	1995	1995	1995	0
723	20241119	093300	9975	1995	1995	1995	1995	0
724	20241119	093200	9975	1995	1995	1995	1995	0
725	20241119	093100	9975	1995	1995	1995	1995	0
726	20241119	093000	9975	1995	1995	1995	1995	0
727	20241119	092900	9975	1995	1995	1995	1995	0
728	20241119	092800	9975	1995	1995	1995	1995	0
729	20241119	092700	9975	1995	1995	1995	1995	0
730	20241119	092600	9975	1995	1995	1995	1995	0
731	20241119	092500	9975	1995	1995	1995	1995	0
732	20241119	092400	9975	1995	1995	1995	1995	0
733	20241119	092300	9975	1995	1995	1995	1995	0
734	20241119	092200	9975	1995	1995	1995	1995	0
735	20241119	092100	9975	1995	1995	1995	1995	0
736	20241119	092000	9975	1995	1995	1995	1995	0
737	20241119	091900	9975	1995	1995	1995	1995	0
738	20241119	091800	9975	1995	1995	1995	1995	0
739	20241119	091700	9975	1995	1995	1995	1995	0
740	20241119	091600	9975	1995	1995	1995	1995	0
741	20241119	091500	9975	1995	1995	1995	1995	0
742	20241119	091400	9975	1995	1995	1995	1995	0
743	20241119	091300	9975	1995	1995	1995	1995	0
744	20241119	091200	9975	1995	1995	1995	1995	0
745	20241119	091100	9975	1995	1995	1995	1995	0
746	20241119	091000	9975	1995	1995	1995	1995	0
747	20241119	090900	9975	1995	1995	1995	1995	0
748	20241119	090800	9975	1995	1995	1995	1995	0
749	20241119	090700	9975	1995	1995	1995	1995	0
750	20241119	090600	9975	1995	1995	1995	1995	5
751	20241119	090500	0	1990	1990	1990	1990	0
752	20241119	090400	0	1990	1990	1990	1990	0
753	20241119	090300	0	1990	1990	1990	1990	0
754	20241119	090200	0	1990	1990	1990	1990	0
755	20241119	090100	0	1990	1990	1990	1990	0
756	20241119	090000	0	1990	1990	1990	1990	0