KissMeData/206950/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	203400	1419889	1998	1998	1998	1998	100
3	20241104	203300	1419889	1998	1998	1998	1998	0
4	20241104	203200	1419889	1998	1998	1998	1998	0
5	20241104	203100	1419889	1998	1998	1998	1998	0
6	20241104	203000	1419889	1998	1998	1998	1998	0
7	20241104	202900	1419889	1998	1998	1998	1998	0
8	20241104	202800	1419889	1998	1998	1998	1998	0
9	20241104	202700	1419889	1998	1998	1998	1998	0
10	20241104	202600	1419889	1998	1998	1998	1998	0
11	20241104	202500	1419889	1998	1998	1998	1998	0
12	20241104	202400	1419889	1998	1998	1998	1998	0
13	20241104	202300	1419889	1998	1998	1998	1998	0
14	20241104	202200	1419889	1998	1998	1998	1998	0
15	20241104	202100	1419889	1998	1998	1998	1998	0
16	20241104	202000	1419889	1998	1998	1998	1998	0
17	20241104	201900	1419889	1998	1998	1998	1998	0
18	20241104	201800	1419889	1998	1998	1998	1998	0
19	20241104	201700	1419889	1998	1998	1998	1998	0
20	20241104	201600	1419889	1998	1998	1998	1998	0
21	20241104	201500	1419889	1998	1998	1998	1998	0
22	20241104	201400	1419889	1998	1998	1998	1998	0
23	20241104	201300	1419889	1998	1998	1998	1998	0
24	20241104	201200	1419889	1998	1998	1998	1998	0
25	20241104	201100	1419889	1998	1998	1998	1998	0
26	20241104	201000	1419889	1998	1998	1998	1998	0
27	20241104	200900	1419889	1998	1998	1998	1998	0
28	20241104	200800	1419889	1998	1998	1998	1998	0
29	20241104	200700	1419889	1998	1998	1998	1998	0
30	20241104	200600	1419889	1998	1998	1998	1998	0
31	20241104	200500	1419889	1998	1998	1998	1998	0
32	20241104	200400	1419889	1998	1998	1998	1998	100
33	20241104	200300	1419889	1998	1998	1998	1998	0
34	20241104	200200	1419889	1998	1998	1998	1998	0
35	20241104	200100	1419889	1998	1998	1998	1998	0
36	20241104	200000	1419889	1998	1998	1998	1998	0
37	20241104	195900	1419889	1998	1998	1998	1998	0
38	20241104	195800	1419889	1998	1998	1998	1998	0
39	20241104	195700	1419889	1998	1998	1998	1998	0
40	20241104	195600	1419889	1998	1998	1998	1998	0
41	20241104	195500	1419889	1998	1998	1998	1998	0
42	20241104	195400	1419889	1998	1998	1998	1998	0
43	20241104	195300	1419889	1998	1998	1998	1998	0
44	20241104	195200	1419889	1998	1998	1998	1998	0
45	20241104	195100	1419889	1998	1998	1998	1998	0
46	20241104	195000	1419889	1998	1998	1998	1998	0
47	20241104	194900	1419889	1998	1998	1998	1998	0
48	20241104	194800	1419889	1998	1998	1998	1998	0
49	20241104	194700	1419889	1998	1998	1998	1998	0
50	20241104	194600	1419889	1998	1998	1998	1998	0
51	20241104	194500	1419889	1998	1998	1998	1998	0
52	20241104	194400	1419889	1998	1998	1998	1998	0
53	20241104	194300	1419889	1998	1998	1998	1998	0
54	20241104	194200	1419889	1998	1998	1998	1998	0
55	20241104	194100	1419889	1998	1998	1998	1998	0
56	20241104	194000	1419889	1998	1998	1998	1998	0
57	20241104	193900	1419889	1998	1998	1998	1998	0
58	20241104	193800	1419889	1998	1998	1998	1998	0
59	20241104	193700	1419889	1998	1998	1998	1998	0
60	20241104	193600	1419889	1998	1998	1998	1998	0
61	20241104	193500	1419889	1998	1998	1998	1998	0
62	20241104	193400	1419889	1998	1998	1998	1998	100
63	20241104	193300	1419889	1998	1998	1998	1998	0
64	20241104	193200	1419889	1998	1998	1998	1998	0
65	20241104	193100	1419889	1998	1998	1998	1998	0
66	20241104	193000	1419889	1998	1998	1998	1998	0
67	20241104	192900	1419889	1998	1998	1998	1998	0
68	20241104	192800	1419889	1998	1998	1998	1998	0
69	20241104	192700	1419889	1998	1998	1998	1998	0
70	20241104	192600	1419889	1998	1998	1998	1998	0
71	20241104	192500	1419889	1998	1998	1998	1998	0
72	20241104	192400	1419889	1998	1998	1998	1998	0
73	20241104	192300	1419889	1998	1998	1998	1998	0
74	20241104	192200	1419889	1998	1998	1998	1998	0
75	20241104	192100	1419889	1998	1998	1998	1998	0
76	20241104	192000	1419889	1998	1998	1998	1998	0
77	20241104	191900	1419889	1998	1998	1998	1998	0
78	20241104	191800	1419889	1998	1998	1998	1998	0
79	20241104	191700	1419889	1998	1998	1998	1998	0
80	20241104	191600	1419889	1998	1998	1998	1998	0
81	20241104	191500	1419889	1998	1998	1998	1998	0
82	20241104	191400	1419889	1998	1998	1998	1998	0
83	20241104	191300	1419889	1998	1998	1998	1998	0
84	20241104	191200	1419889	1998	1998	1998	1998	0
85	20241104	191100	1419889	1998	1998	1998	1998	0
86	20241104	191000	1419889	1998	1998	1998	1998	0
87	20241104	190900	1419889	1998	1998	1998	1998	0
88	20241104	190800	1419889	1998	1998	1998	1998	0
89	20241104	190700	1419889	1998	1998	1998	1998	0
90	20241104	190600	1419889	1998	1998	1998	1998	0
91	20241104	190500	1419889	1998	1998	1998	1998	0
92	20241104	190400	1419889	1998	1998	1998	1998	100
93	20241104	190300	1419889	1998	1998	1998	1998	0
94	20241104	190200	1419889	1998	1998	1998	1998	0
95	20241104	190100	1419889	1998	1998	1998	1998	0
96	20241104	190000	1419889	1998	1998	1998	1998	0
97	20241104	185900	1419889	1998	1998	1998	1998	0
98	20241104	185800	1419889	1998	1998	1998	1998	0
99	20241104	185700	1419889	1998	1998	1998	1998	0
100	20241104	185600	1419889	1998	1998	1998	1998	0
101	20241104	185500	1419889	1998	1998	1998	1998	0
102	20241104	185400	1419889	1998	1998	1998	1998	0
103	20241104	185300	1419889	1998	1998	1998	1998	0
104	20241104	185200	1419889	1998	1998	1998	1998	0
105	20241104	185100	1419889	1998	1998	1998	1998	0
106	20241104	185000	1419889	1998	1998	1998	1998	0
107	20241104	184900	1419889	1998	1998	1998	1998	0
108	20241104	184800	1419889	1998	1998	1998	1998	0
109	20241104	184700	1419889	1998	1998	1998	1998	0
110	20241104	184600	1419889	1998	1998	1998	1998	0
111	20241104	184500	1419889	1998	1998	1998	1998	0
112	20241104	184400	1419889	1998	1998	1998	1998	0
113	20241104	184300	1419889	1998	1998	1998	1998	0
114	20241104	184200	1419889	1998	1998	1998	1998	0
115	20241104	184100	1419889	1998	1998	1998	1998	0
116	20241104	184000	1419889	1998	1998	1998	1998	0
117	20241104	183900	1419889	1998	1998	1998	1998	0
118	20241104	183800	1419889	1998	1998	1998	1998	0
119	20241104	183700	1419889	1998	1998	1998	1998	0
120	20241104	183600	1419889	1998	1998	1998	1998	0
121	20241104	183500	1419889	1998	1998	1998	1998	0
122	20241104	183400	1419889	1998	1998	1998	1998	100
123	20241104	183300	1419889	1998	1998	1998	1998	0
124	20241104	183200	1419889	1998	1998	1998	1998	0
125	20241104	183100	1419889	1998	1998	1998	1998	0
126	20241104	183000	1419889	1998	1998	1998	1998	0
127	20241104	182900	1419889	1998	1998	1998	1998	0
128	20241104	182800	1419889	1998	1998	1998	1998	0
129	20241104	182700	1419889	1998	1998	1998	1998	0
130	20241104	182600	1419889	1998	1998	1998	1998	0
131	20241104	182500	1419889	1998	1998	1998	1998	0
132	20241104	182400	1419889	1998	1998	1998	1998	0
133	20241104	182300	1419889	1998	1998	1998	1998	0
134	20241104	182200	1419889	1998	1998	1998	1998	0
135	20241104	182100	1419889	1998	1998	1998	1998	0
136	20241104	182000	1419889	1998	1998	1998	1998	0
137	20241104	181900	1419889	1998	1998	1998	1998	0
138	20241104	181800	1419889	1998	1998	1998	1998	0
139	20241104	181700	1419889	1998	1998	1998	1998	0
140	20241104	181600	1419889	1998	1998	1998	1998	0
141	20241104	181500	1419889	1998	1998	1998	1998	0
142	20241104	181400	1419889	1998	1998	1998	1998	0
143	20241104	181300	1419889	1998	1998	1998	1998	0
144	20241104	181200	1419889	1998	1998	1998	1998	0
145	20241104	181100	1419889	1998	1998	1998	1998	0
146	20241104	181000	1419889	1998	1998	1998	1998	0
147	20241104	180900	1419889	1998	1998	1998	1998	0
148	20241104	180800	1419889	1998	1998	1998	1998	0
149	20241104	180700	1419889	1998	1998	1998	1998	0
150	20241104	180600	1419889	1998	1998	1998	1998	0
151	20241104	180500	1419889	1998	1998	1998	1998	0
152	20241104	180400	1419889	1998	1998	1998	1998	100
153	20241104	180300	1419889	1998	1998	1998	1998	0
154	20241104	180200	1419889	1998	1998	1998	1998	0
155	20241104	180100	1419889	1998	1998	1998	1998	0
156	20241104	180000	1419889	1998	1998	1998	1998	0
157	20241104	175900	1419889	1998	1998	1998	1998	0
158	20241104	175800	1419889	1998	1998	1998	1998	0
159	20241104	175700	1419889	1998	1998	1998	1998	0
160	20241104	175600	1419889	1998	1998	1998	1998	0
161	20241104	175500	1419889	1998	1998	1998	1998	0
162	20241104	175400	1419889	1998	1998	1998	1998	0
163	20241104	175300	1419889	1998	1998	1998	1998	0
164	20241104	175200	1419889	1998	1998	1998	1998	0
165	20241104	175100	1419889	1998	1998	1998	1998	0
166	20241104	175000	1419889	1998	1998	1998	1998	0
167	20241104	174900	1419889	1998	1998	1998	1998	0
168	20241104	174800	1419889	1998	1998	1998	1998	0
169	20241104	174700	1419889	1998	1998	1998	1998	0
170	20241104	174600	1419889	1998	1998	1998	1998	0
171	20241104	174500	1419889	1998	1998	1998	1998	0
172	20241104	174400	1419889	1998	1998	1998	1998	0
173	20241104	174300	1419889	1998	1998	1998	1998	0
174	20241104	174200	1419889	1998	1998	1998	1998	0
175	20241104	174100	1419889	1998	1998	1998	1998	0
176	20241104	174000	1419889	1998	1998	1998	1998	0
177	20241104	173900	1419889	1998	1998	1998	1998	0
178	20241104	173800	1419889	1998	1998	1998	1998	0
179	20241104	173700	1419889	1998	1998	1998	1998	0
180	20241104	173600	1419889	1998	1998	1998	1998	0
181	20241104	173500	1419889	1998	1998	1998	1998	0
182	20241104	173400	1419889	1998	1998	1998	1998	100
183	20241104	173300	1419889	1998	1998	1998	1998	0
184	20241104	173200	1419889	1998	1998	1998	1998	0
185	20241104	173100	1419889	1998	1998	1998	1998	0
186	20241104	173000	1419889	1998	1998	1998	1998	0
187	20241104	172900	1419889	1998	1998	1998	1998	0
188	20241104	172800	1419889	1998	1998	1998	1998	0
189	20241104	172700	1419889	1998	1998	1998	1998	0
190	20241104	172600	1419889	1998	1998	1998	1998	0
191	20241104	172500	1419889	1998	1998	1998	1998	0
192	20241104	172400	1419889	1998	1998	1998	1998	0
193	20241104	172300	1419889	1998	1998	1998	1998	0
194	20241104	172200	1419889	1998	1998	1998	1998	0
195	20241104	172100	1419889	1998	1998	1998	1998	0
196	20241104	172000	1419889	1998	1998	1998	1998	0
197	20241104	171900	1419889	1998	1998	1998	1998	0
198	20241104	171800	1419889	1998	1998	1998	1998	0
199	20241104	171700	1419889	1998	1998	1998	1998	0
200	20241104	171600	1419889	1998	1998	1998	1998	0
201	20241104	171500	1419889	1998	1998	1998	1998	0
202	20241104	171400	1419889	1998	1998	1998	1998	0
203	20241104	171300	1419889	1998	1998	1998	1998	0
204	20241104	171200	1419889	1998	1998	1998	1998	0
205	20241104	171100	1419889	1998	1998	1998	1998	0
206	20241104	171000	1419889	1998	1998	1998	1998	0
207	20241104	170900	1419889	1998	1998	1998	1998	0
208	20241104	170800	1419889	1998	1998	1998	1998	0
209	20241104	170700	1419889	1998	1998	1998	1998	0
210	20241104	170600	1419889	1998	1998	1998	1998	0
211	20241104	170500	1419889	1998	1998	1998	1998	0
212	20241104	170400	1419889	1998	1998	1998	1998	100
213	20241104	170300	1419889	1998	1998	1998	1998	0
214	20241104	170200	1419889	1998	1998	1998	1998	0
215	20241104	170100	1419889	1998	1998	1998	1998	0
216	20241104	170000	1419889	1998	1998	1998	1998	0
217	20241104	165900	1419889	1998	1998	1998	1998	0
218	20241104	165800	1419889	1998	1998	1998	1998	0
219	20241104	165700	1419889	1998	1998	1998	1998	0
220	20241104	165600	1419889	1998	1998	1998	1998	0
221	20241104	165500	1419889	1998	1998	1998	1998	0
222	20241104	165400	1419889	1998	1998	1998	1998	0
223	20241104	165300	1419889	1998	1998	1998	1998	0
224	20241104	165200	1419889	1998	1998	1998	1998	0
225	20241104	165100	1419889	1998	1998	1998	1998	0
226	20241104	165000	1419889	1998	1998	1998	1998	0
227	20241104	164900	1419889	1998	1998	1998	1998	0
228	20241104	164800	1419889	1998	1998	1998	1998	0
229	20241104	164700	1419889	1998	1998	1998	1998	0
230	20241104	164600	1419889	1998	1998	1998	1998	0
231	20241104	164500	1419889	1998	1998	1998	1998	0
232	20241104	164400	1419889	1998	1998	1998	1998	0
233	20241104	164300	1419889	1998	1998	1998	1998	0
234	20241104	164200	1419889	1998	1998	1998	1998	0
235	20241104	164100	1419889	1998	1998	1998	1998	0
236	20241104	164000	1419889	1998	1998	1998	1998	0
237	20241104	163900	1419889	1998	1998	1998	1998	0
238	20241104	163800	1419889	1998	1998	1998	1998	0
239	20241104	163700	1419889	1998	1998	1998	1998	0
240	20241104	163600	1419889	1998	1998	1998	1998	0
241	20241104	163500	1419889	1998	1998	1998	1998	0
242	20241104	163400	1419889	1998	1998	1998	1998	100
243	20241104	163300	1419889	1998	1998	1998	1998	0
244	20241104	163200	1419889	1998	1998	1998	1998	0
245	20241104	163100	1419889	1998	1998	1998	1998	0
246	20241104	163000	1419889	1998	1998	1998	1998	0
247	20241104	162900	1419889	1998	1998	1998	1998	0
248	20241104	162800	1419889	1998	1998	1998	1998	0
249	20241104	162700	1419889	1998	1998	1998	1998	0
250	20241104	162600	1419889	1998	1998	1998	1998	0
251	20241104	162500	1419889	1998	1998	1998	1998	0
252	20241104	162400	1419889	1998	1998	1998	1998	0
253	20241104	162300	1419889	1998	1998	1998	1998	0
254	20241104	162200	1419889	1998	1998	1998	1998	0
255	20241104	162100	1419889	1998	1998	1998	1998	0
256	20241104	162000	1419889	1998	1998	1998	1998	0
257	20241104	161900	1419889	1998	1998	1998	1998	0
258	20241104	161800	1419889	1998	1998	1998	1998	0
259	20241104	161700	1419889	1998	1998	1998	1998	0
260	20241104	161600	1419889	1998	1998	1998	1998	0
261	20241104	161500	1419889	1998	1998	1998	1998	0
262	20241104	161400	1419889	1998	1998	1998	1998	0
263	20241104	161300	1419889	1998	1998	1998	1998	0
264	20241104	161200	1419889	1998	1998	1998	1998	0
265	20241104	161100	1419889	1998	1998	1998	1998	0
266	20241104	161000	1419889	1998	1998	1998	1998	0
267	20241104	160900	1419889	1998	1998	1998	1998	0
268	20241104	160800	1419889	1998	1998	1998	1998	0
269	20241104	160700	1419889	1998	1998	1998	1998	0
270	20241104	160600	1419889	1998	1998	1998	1998	0
271	20241104	160500	1419889	1998	1998	1998	1998	0
272	20241104	160400	1419889	1998	1998	1998	1998	100
273	20241104	160300	1419889	1998	1998	1998	1998	0
274	20241104	160200	1419889	1998	1998	1998	1998	0
275	20241104	160100	1419889	1998	1998	1998	1998	0
276	20241104	160000	1419889	1998	1998	1998	1998	0
277	20241104	155900	1419889	1998	1998	1998	1998	0
278	20241104	155800	1419889	1998	1998	1998	1998	0
279	20241104	155700	1419889	1998	1998	1998	1998	0
280	20241104	155600	1419889	1998	1998	1998	1998	0
281	20241104	155500	1419889	1998	1998	1998	1998	0
282	20241104	155400	1419889	1998	1998	1998	1998	0
283	20241104	155300	1419889	1998	1998	1998	1998	0
284	20241104	155200	1419889	1998	1998	1998	1998	0
285	20241104	155100	1419889	1998	1998	1998	1998	0
286	20241104	155000	1419889	1998	1998	1998	1998	0
287	20241104	154900	1419889	1998	1998	1998	1998	0
288	20241104	154800	1419889	1998	1998	1998	1998	0
289	20241104	154700	1419889	1998	1998	1998	1998	0
290	20241104	154600	1419889	1998	1998	1998	1998	0
291	20241104	154500	1419889	1998	1998	1998	1998	0
292	20241104	154400	1419889	1998	1998	1998	1998	0
293	20241104	154300	1419889	1998	1998	1998	1998	0
294	20241104	154200	1419889	1998	1998	1998	1998	0
295	20241104	154100	1419889	1998	1998	1998	1998	0
296	20241104	154000	1419889	1998	1998	1998	1998	0
297	20241104	153900	1419889	1998	1998	1998	1998	0
298	20241104	153800	1419889	1998	1998	1998	1998	0
299	20241104	153700	1419889	1998	1998	1998	1998	0
300	20241104	153600	1419889	1998	1998	1998	1998	0
301	20241104	153500	1419889	1998	1998	1998	1998	0
302	20241104	153400	1419889	1998	1998	1998	1998	100
303	20241104	153300	1419889	1998	1998	1998	1998	0
304	20241104	153200	1419889	1998	1998	1998	1998	0
305	20241104	153100	1419889	1998	1998	1998	1998	0
306	20241104	153000	1419889	1998	1998	1998	1998	100
307	20241104	152900	1220089	1997	1997	1997	1997	0
308	20241104	152800	1220089	1997	1997	1997	1997	0
309	20241104	152700	1220089	1997	1997	1997	1997	0
310	20241104	152600	1220089	1997	1997	1997	1997	0
311	20241104	152500	1220089	1997	1997	1997	1997	0
312	20241104	152400	1220089	1997	1997	1997	1997	0
313	20241104	152300	1220089	1997	1997	1997	1997	0
314	20241104	152200	1220089	1997	1997	1997	1997	0
315	20241104	152100	1220089	1997	1997	1997	1997	0
316	20241104	152000	1220089	1997	1997	1997	1997	0
317	20241104	151900	1220089	1997	1997	1997	1997	0
318	20241104	151800	1220089	1997	1997	1997	1997	0
319	20241104	151700	1220089	1997	1997	1997	1997	0
320	20241104	151600	1220089	1997	1997	1997	1997	0
321	20241104	151500	1220089	1997	1997	1997	1997	0
322	20241104	151400	1220089	1997	1997	1997	1997	0
323	20241104	151300	1220089	1997	1997	1997	1997	0
324	20241104	151200	1220089	1997	1997	1997	1997	0
325	20241104	151100	1220089	1997	1997	1997	1997	0
326	20241104	151000	1220089	1997	1997	1997	1997	0
327	20241104	150900	1220089	1997	1997	1997	1997	0
328	20241104	150800	1220089	1997	1997	1997	1997	0
329	20241104	150700	1220089	1997	1997	1997	1997	0
330	20241104	150600	1220089	1997	1997	1997	1997	0
331	20241104	150500	1220089	1997	1997	1997	1997	0
332	20241104	150400	1220089	1997	1997	1997	1997	0
333	20241104	150300	1220089	1997	1997	1997	1997	0
334	20241104	150200	1220089	1997	1997	1997	1997	0
335	20241104	150100	1220089	1997	1997	1997	1997	0
336	20241104	150000	1220089	1997	1997	1997	1997	0
337	20241104	145900	1220089	1997	1997	1997	1997	0
338	20241104	145800	1220089	1997	1997	1997	1997	0
339	20241104	145700	1220089	1997	1997	1997	1997	0
340	20241104	145600	1220089	1997	1997	1997	1997	0
341	20241104	145500	1220089	1997	1997	1997	1997	0
342	20241104	145400	1220089	1997	1997	1997	1997	0
343	20241104	145300	1220089	1997	1997	1997	1997	0
344	20241104	145200	1220089	1997	1997	1997	1997	0
345	20241104	145100	1220089	1997	1997	1997	1997	0
346	20241104	145000	1220089	1997	1997	1997	1997	0
347	20241104	144900	1220089	1997	1997	1997	1997	0
348	20241104	144800	1220089	1997	1997	1997	1997	0
349	20241104	144700	1220089	1997	1997	1997	1997	0
350	20241104	144600	1220089	1997	1997	1997	1997	0
351	20241104	144500	1220089	1997	1997	1997	1997	0
352	20241104	144400	1220089	1997	1997	1997	1997	0
353	20241104	144300	1220089	1997	1997	1997	1997	0
354	20241104	144200	1220089	1997	1997	1997	1997	0
355	20241104	144100	1220089	1997	1997	1997	1997	0
356	20241104	144000	1220089	1997	1997	1997	1997	0
357	20241104	143900	1220089	1997	1997	1997	1997	100
358	20241104	143800	1020389	1997	1997	1997	1997	0
359	20241104	143700	1020389	1997	1997	1997	1997	0
360	20241104	143600	1020389	1997	1997	1997	1997	0
361	20241104	143500	1020389	1997	1997	1997	1997	0
362	20241104	143400	1020389	1997	1997	1997	1997	0
363	20241104	143300	1020389	1997	1997	1997	1997	0
364	20241104	143200	1020389	1997	1997	1997	1997	0
365	20241104	143100	1020389	1997	1997	1997	1997	0
366	20241104	143000	1020389	1997	1997	1997	1997	0
367	20241104	142900	1020389	1997	1997	1997	1997	0
368	20241104	142800	1020389	1997	1997	1997	1997	50
369	20241104	142700	920539	1996	1996	1996	1996	0
370	20241104	142600	920539	1996	1996	1996	1996	0
371	20241104	142500	920539	1996	1996	1996	1996	200
372	20241104	142400	521339	1999	1999	1999	1999	0
373	20241104	142300	521339	1999	1999	1999	1999	0
374	20241104	142200	521339	1999	1999	1999	1999	0
375	20241104	142100	521339	1999	1999	1999	1999	0
376	20241104	142000	521339	1999	1999	1999	1999	0
377	20241104	141900	521339	1999	1999	1999	1999	0
378	20241104	141800	521339	1999	1999	1999	1999	0
379	20241104	141700	521339	1999	1999	1999	1999	0
380	20241104	141600	521339	1999	1999	1999	1999	0
381	20241104	141500	521339	1999	1999	1999	1999	0
382	20241104	141400	521339	1999	1999	1999	1999	0
383	20241104	141300	521339	1999	1999	1999	1999	0
384	20241104	141200	521339	1999	1999	1999	1999	0
385	20241104	141100	521339	1999	1999	1999	1999	0
386	20241104	141000	521339	1999	1999	1999	1999	0
387	20241104	140900	521339	1999	1999	1999	1999	0
388	20241104	140800	521339	1999	1999	1999	1999	0
389	20241104	140700	521339	1999	1999	1999	1999	0
390	20241104	140600	521339	1999	1999	1999	1999	0
391	20241104	140500	521339	1999	1999	1999	1999	0
392	20241104	140400	521339	1999	1999	1999	1999	0
393	20241104	140300	521339	1999	1999	1999	1999	0
394	20241104	140200	521339	1999	1999	1999	1999	20
395	20241104	140100	481359	1999	1999	1999	1999	0
396	20241104	140000	481359	1999	1999	1999	1999	0
397	20241104	135900	481359	1999	1999	1999	1999	0
398	20241104	135800	481359	1999	1999	1999	1999	0
399	20241104	135700	481359	1999	1999	1999	1999	0
400	20241104	135600	481359	1999	1999	1999	1999	0
401	20241104	135500	481359	1999	1999	1999	1999	0
402	20241104	135400	481359	1999	1999	1999	1999	0
403	20241104	135300	481359	1999	1999	1999	1999	0
404	20241104	135200	481359	1999	1999	1999	1999	0
405	20241104	135100	481359	1999	1999	1999	1999	0
406	20241104	135000	481359	1999	1999	1999	1999	31
407	20241104	134900	419390	1999	1999	1999	1999	10
408	20241104	134800	399400	1997	1997	1997	1997	0
409	20241104	134700	399400	1997	1997	1997	1997	0
410	20241104	134600	399400	1997	1997	1997	1997	0
411	20241104	134500	399400	1997	1997	1997	1997	0
412	20241104	134400	399400	1997	1997	1997	1997	0
413	20241104	134300	399400	1997	1997	1997	1997	0
414	20241104	134200	399400	1997	1997	1997	1997	0
415	20241104	134100	399400	1997	1997	1997	1997	0
416	20241104	134000	399400	1997	1997	1997	1997	0
417	20241104	133900	399400	1997	1997	1997	1997	0
418	20241104	133800	399400	1997	1997	1997	1997	0
419	20241104	133700	399400	1997	1997	1997	1997	0
420	20241104	133600	399400	1997	1997	1997	1997	200
421	20241104	133500	0	2100	2100	2100	2100	0
422	20241104	133400	0	2100	2100	2100	2100	0
423	20241104	133300	0	2100	2100	2100	2100	0
424	20241104	133200	0	2100	2100	2100	2100	0
425	20241104	133100	0	2100	2100	2100	2100	0
426	20241104	133000	0	2100	2100	2100	2100	0
427	20241104	132900	0	2100	2100	2100	2100	0
428	20241104	132800	0	2100	2100	2100	2100	0
429	20241104	132700	0	2100	2100	2100	2100	0
430	20241104	132600	0	2100	2100	2100	2100	0
431	20241104	132500	0	2100	2100	2100	2100	0
432	20241104	132400	0	2100	2100	2100	2100	0
433	20241104	132300	0	2100	2100	2100	2100	0
434	20241104	132200	0	2100	2100	2100	2100	0
435	20241104	132100	0	2100	2100	2100	2100	0
436	20241104	132000	0	2100	2100	2100	2100	0
437	20241104	131900	0	2100	2100	2100	2100	0
438	20241104	131800	0	2100	2100	2100	2100	0
439	20241104	131700	0	2100	2100	2100	2100	0
440	20241104	131600	0	2100	2100	2100	2100	0
441	20241104	131500	0	2100	2100	2100	2100	0
442	20241104	131400	0	2100	2100	2100	2100	0
443	20241104	131300	0	2100	2100	2100	2100	0
444	20241104	131200	0	2100	2100	2100	2100	0
445	20241104	131100	0	2100	2100	2100	2100	0
446	20241104	131000	0	2100	2100	2100	2100	0
447	20241104	130900	0	2100	2100	2100	2100	0
448	20241104	130800	0	2100	2100	2100	2100	0
449	20241104	130700	0	2100	2100	2100	2100	0
450	20241104	130600	0	2100	2100	2100	2100	0
451	20241104	130500	0	2100	2100	2100	2100	0
452	20241104	130400	0	2100	2100	2100	2100	0
453	20241104	130300	0	2100	2100	2100	2100	0
454	20241104	130200	0	2100	2100	2100	2100	0
455	20241104	130100	0	2100	2100	2100	2100	0
456	20241104	130000	0	2100	2100	2100	2100	0
457	20241104	125900	0	2100	2100	2100	2100	0
458	20241104	125800	0	2100	2100	2100	2100	0
459	20241104	125700	0	2100	2100	2100	2100	0
460	20241104	125600	0	2100	2100	2100	2100	0
461	20241104	125500	0	2100	2100	2100	2100	0
462	20241104	125400	0	2100	2100	2100	2100	0
463	20241104	125300	0	2100	2100	2100	2100	0
464	20241104	125200	0	2100	2100	2100	2100	0
465	20241104	125100	0	2100	2100	2100	2100	0
466	20241104	125000	0	2100	2100	2100	2100	0
467	20241104	124900	0	2100	2100	2100	2100	0
468	20241104	124800	0	2100	2100	2100	2100	0
469	20241104	124700	0	2100	2100	2100	2100	0
470	20241104	124600	0	2100	2100	2100	2100	0
471	20241104	124500	0	2100	2100	2100	2100	0
472	20241104	124400	0	2100	2100	2100	2100	0
473	20241104	124300	0	2100	2100	2100	2100	0
474	20241104	124200	0	2100	2100	2100	2100	0
475	20241104	124100	0	2100	2100	2100	2100	0
476	20241104	124000	0	2100	2100	2100	2100	0
477	20241104	123900	0	2100	2100	2100	2100	0
478	20241104	123800	0	2100	2100	2100	2100	0
479	20241104	123700	0	2100	2100	2100	2100	0
480	20241104	123600	0	2100	2100	2100	2100	0
481	20241104	123500	0	2100	2100	2100	2100	0
482	20241104	123400	0	2100	2100	2100	2100	0
483	20241104	123300	0	2100	2100	2100	2100	0
484	20241104	123200	0	2100	2100	2100	2100	0
485	20241104	123100	0	2100	2100	2100	2100	0
486	20241104	123000	0	2100	2100	2100	2100	0
487	20241104	122900	0	2100	2100	2100	2100	0
488	20241104	122800	0	2100	2100	2100	2100	0
489	20241104	122700	0	2100	2100	2100	2100	0
490	20241104	122600	0	2100	2100	2100	2100	0
491	20241104	122500	0	2100	2100	2100	2100	0
492	20241104	122400	0	2100	2100	2100	2100	0
493	20241104	122300	0	2100	2100	2100	2100	0
494	20241104	122200	0	2100	2100	2100	2100	0
495	20241104	122100	0	2100	2100	2100	2100	0
496	20241104	122000	0	2100	2100	2100	2100	0
497	20241104	121900	0	2100	2100	2100	2100	0
498	20241104	121800	0	2100	2100	2100	2100	0
499	20241104	121700	0	2100	2100	2100	2100	0
500	20241104	121600	0	2100	2100	2100	2100	0
501	20241104	121500	0	2100	2100	2100	2100	0
502	20241104	121400	0	2100	2100	2100	2100	0
503	20241104	121300	0	2100	2100	2100	2100	0
504	20241104	121200	0	2100	2100	2100	2100	0
505	20241104	121100	0	2100	2100	2100	2100	0
506	20241104	121000	0	2100	2100	2100	2100	0
507	20241104	120900	0	2100	2100	2100	2100	0
508	20241104	120800	0	2100	2100	2100	2100	0
509	20241104	120700	0	2100	2100	2100	2100	0
510	20241104	120600	0	2100	2100	2100	2100	0
511	20241104	120500	0	2100	2100	2100	2100	0
512	20241104	120400	0	2100	2100	2100	2100	0
513	20241104	120300	0	2100	2100	2100	2100	0
514	20241104	120200	0	2100	2100	2100	2100	0
515	20241104	120100	0	2100	2100	2100	2100	0
516	20241104	120000	0	2100	2100	2100	2100	0
517	20241104	115900	0	2100	2100	2100	2100	0
518	20241104	115800	0	2100	2100	2100	2100	0
519	20241104	115700	0	2100	2100	2100	2100	0
520	20241104	115600	0	2100	2100	2100	2100	0
521	20241104	115500	0	2100	2100	2100	2100	0
522	20241104	115400	0	2100	2100	2100	2100	0
523	20241104	115300	0	2100	2100	2100	2100	0
524	20241104	115200	0	2100	2100	2100	2100	0
525	20241104	115100	0	2100	2100	2100	2100	0
526	20241104	115000	0	2100	2100	2100	2100	0
527	20241104	114900	0	2100	2100	2100	2100	0
528	20241104	114800	0	2100	2100	2100	2100	0
529	20241104	114700	0	2100	2100	2100	2100	0
530	20241104	114600	0	2100	2100	2100	2100	0
531	20241104	114500	0	2100	2100	2100	2100	0
532	20241104	114400	0	2100	2100	2100	2100	0
533	20241104	114300	0	2100	2100	2100	2100	0
534	20241104	114200	0	2100	2100	2100	2100	0
535	20241104	114100	0	2100	2100	2100	2100	0
536	20241104	114000	0	2100	2100	2100	2100	0
537	20241104	113900	0	2100	2100	2100	2100	0
538	20241104	113800	0	2100	2100	2100	2100	0
539	20241104	113700	0	2100	2100	2100	2100	0
540	20241104	113600	0	2100	2100	2100	2100	0
541	20241104	113500	0	2100	2100	2100	2100	0
542	20241104	113400	0	2100	2100	2100	2100	0
543	20241104	113300	0	2100	2100	2100	2100	0
544	20241104	113200	0	2100	2100	2100	2100	0
545	20241104	113100	0	2100	2100	2100	2100	0
546	20241104	113000	0	2100	2100	2100	2100	0
547	20241104	112900	0	2100	2100	2100	2100	0
548	20241104	112800	0	2100	2100	2100	2100	0
549	20241104	112700	0	2100	2100	2100	2100	0
550	20241104	112600	0	2100	2100	2100	2100	0
551	20241104	112500	0	2100	2100	2100	2100	0
552	20241104	112400	0	2100	2100	2100	2100	0
553	20241104	112300	0	2100	2100	2100	2100	0
554	20241104	112200	0	2100	2100	2100	2100	0
555	20241104	112100	0	2100	2100	2100	2100	0
556	20241104	112000	0	2100	2100	2100	2100	0
557	20241104	111900	0	2100	2100	2100	2100	0
558	20241104	111800	0	2100	2100	2100	2100	0
559	20241104	111700	0	2100	2100	2100	2100	0
560	20241104	111600	0	2100	2100	2100	2100	0
561	20241104	111500	0	2100	2100	2100	2100	0
562	20241104	111400	0	2100	2100	2100	2100	0
563	20241104	111300	0	2100	2100	2100	2100	0
564	20241104	111200	0	2100	2100	2100	2100	0
565	20241104	111100	0	2100	2100	2100	2100	0
566	20241104	111000	0	2100	2100	2100	2100	0
567	20241104	110900	0	2100	2100	2100	2100	0
568	20241104	110800	0	2100	2100	2100	2100	0
569	20241104	110700	0	2100	2100	2100	2100	0
570	20241104	110600	0	2100	2100	2100	2100	0
571	20241104	110500	0	2100	2100	2100	2100	0
572	20241104	110400	0	2100	2100	2100	2100	0
573	20241104	110300	0	2100	2100	2100	2100	0
574	20241104	110200	0	2100	2100	2100	2100	0
575	20241104	110100	0	2100	2100	2100	2100	0
576	20241104	110000	0	2100	2100	2100	2100	0
577	20241104	105900	0	2100	2100	2100	2100	0
578	20241104	105800	0	2100	2100	2100	2100	0
579	20241104	105700	0	2100	2100	2100	2100	0
580	20241104	105600	0	2100	2100	2100	2100	0
581	20241104	105500	0	2100	2100	2100	2100	0
582	20241104	105400	0	2100	2100	2100	2100	0
583	20241104	105300	0	2100	2100	2100	2100	0
584	20241104	105200	0	2100	2100	2100	2100	0
585	20241104	105100	0	2100	2100	2100	2100	0
586	20241104	105000	0	2100	2100	2100	2100	0
587	20241104	104900	0	2100	2100	2100	2100	0
588	20241104	104800	0	2100	2100	2100	2100	0
589	20241104	104700	0	2100	2100	2100	2100	0
590	20241104	104600	0	2100	2100	2100	2100	0
591	20241104	104500	0	2100	2100	2100	2100	0
592	20241104	104400	0	2100	2100	2100	2100	0
593	20241104	104300	0	2100	2100	2100	2100	0
594	20241104	104200	0	2100	2100	2100	2100	0
595	20241104	104100	0	2100	2100	2100	2100	0
596	20241104	104000	0	2100	2100	2100	2100	0
597	20241104	103900	0	2100	2100	2100	2100	0
598	20241104	103800	0	2100	2100	2100	2100	0
599	20241104	103700	0	2100	2100	2100	2100	0
600	20241104	103600	0	2100	2100	2100	2100	0
601	20241104	103500	0	2100	2100	2100	2100	0
602	20241104	103400	0	2100	2100	2100	2100	0
603	20241104	103300	0	2100	2100	2100	2100	0
604	20241104	103200	0	2100	2100	2100	2100	0
605	20241104	103100	0	2100	2100	2100	2100	0
606	20241104	103000	0	2100	2100	2100	2100	0
607	20241104	102900	0	2100	2100	2100	2100	0
608	20241104	102800	0	2100	2100	2100	2100	0
609	20241104	102700	0	2100	2100	2100	2100	0
610	20241104	102600	0	2100	2100	2100	2100	0
611	20241104	102500	0	2100	2100	2100	2100	0
612	20241104	102400	0	2100	2100	2100	2100	0
613	20241104	102300	0	2100	2100	2100	2100	0
614	20241104	102200	0	2100	2100	2100	2100	0
615	20241104	102100	0	2100	2100	2100	2100	0
616	20241104	102000	0	2100	2100	2100	2100	0
617	20241104	101900	0	2100	2100	2100	2100	0
618	20241104	101800	0	2100	2100	2100	2100	0
619	20241104	101700	0	2100	2100	2100	2100	0
620	20241104	101600	0	2100	2100	2100	2100	0
621	20241104	101500	0	2100	2100	2100	2100	0
622	20241104	101400	0	2100	2100	2100	2100	0
623	20241104	101300	0	2100	2100	2100	2100	0
624	20241104	101200	0	2100	2100	2100	2100	0
625	20241104	101100	0	2100	2100	2100	2100	0
626	20241104	101000	0	2100	2100	2100	2100	0
627	20241104	100900	0	2100	2100	2100	2100	0
628	20241104	100800	0	2100	2100	2100	2100	0
629	20241104	100700	0	2100	2100	2100	2100	0
630	20241104	100600	0	2100	2100	2100	2100	0
631	20241104	100500	0	2100	2100	2100	2100	0
632	20241104	100400	0	2100	2100	2100	2100	0
633	20241104	100300	0	2100	2100	2100	2100	0
634	20241104	100200	0	2100	2100	2100	2100	0
635	20241104	100100	0	2100	2100	2100	2100	0
636	20241104	100000	0	2100	2100	2100	2100	0
637	20241104	095900	0	2100	2100	2100	2100	0
638	20241104	095800	0	2100	2100	2100	2100	0
639	20241104	095700	0	2100	2100	2100	2100	0
640	20241104	095600	0	2100	2100	2100	2100	0
641	20241104	095500	0	2100	2100	2100	2100	0
642	20241104	095400	0	2100	2100	2100	2100	0
643	20241104	095300	0	2100	2100	2100	2100	0
644	20241104	095200	0	2100	2100	2100	2100	0
645	20241104	095100	0	2100	2100	2100	2100	0
646	20241104	095000	0	2100	2100	2100	2100	0
647	20241104	094900	0	2100	2100	2100	2100	0
648	20241104	094800	0	2100	2100	2100	2100	0
649	20241104	094700	0	2100	2100	2100	2100	0
650	20241104	094600	0	2100	2100	2100	2100	0
651	20241104	094500	0	2100	2100	2100	2100	0
652	20241104	094400	0	2100	2100	2100	2100	0
653	20241104	094300	0	2100	2100	2100	2100	0
654	20241104	094200	0	2100	2100	2100	2100	0
655	20241104	094100	0	2100	2100	2100	2100	0
656	20241104	094000	0	2100	2100	2100	2100	0
657	20241104	093900	0	2100	2100	2100	2100	0
658	20241104	093800	0	2100	2100	2100	2100	0
659	20241104	093700	0	2100	2100	2100	2100	0
660	20241104	093600	0	2100	2100	2100	2100	0
661	20241104	093500	0	2100	2100	2100	2100	0
662	20241104	093400	0	2100	2100	2100	2100	0
663	20241104	093300	0	2100	2100	2100	2100	0
664	20241104	093200	0	2100	2100	2100	2100	0
665	20241104	093100	0	2100	2100	2100	2100	0
666	20241104	093000	0	2100	2100	2100	2100	0
667	20241104	092900	0	2100	2100	2100	2100	0
668	20241104	092800	0	2100	2100	2100	2100	0
669	20241104	092700	0	2100	2100	2100	2100	0
670	20241104	092600	0	2100	2100	2100	2100	0
671	20241104	092500	0	2100	2100	2100	2100	0
672	20241104	092400	0	2100	2100	2100	2100	0
673	20241104	092300	0	2100	2100	2100	2100	0
674	20241104	092200	0	2100	2100	2100	2100	0
675	20241104	092100	0	2100	2100	2100	2100	0
676	20241104	092000	0	2100	2100	2100	2100	0
677	20241104	091900	0	2100	2100	2100	2100	0
678	20241104	091800	0	2100	2100	2100	2100	0
679	20241104	091700	0	2100	2100	2100	2100	0
680	20241104	091600	0	2100	2100	2100	2100	0
681	20241104	091500	0	2100	2100	2100	2100	0
682	20241104	091400	0	2100	2100	2100	2100	0
683	20241104	091300	0	2100	2100	2100	2100	0
684	20241104	091200	0	2100	2100	2100	2100	0
685	20241104	091100	0	2100	2100	2100	2100	0
686	20241104	091000	0	2100	2100	2100	2100	0
687	20241104	090900	0	2100	2100	2100	2100	0
688	20241104	090800	0	2100	2100	2100	2100	0
689	20241104	090700	0	2100	2100	2100	2100	0
690	20241104	090600	0	2100	2100	2100	2100	0
691	20241104	090500	0	2100	2100	2100	2100	0
692	20241104	090400	0	2100	2100	2100	2100	0
693	20241104	090300	0	2100	2100	2100	2100	0
694	20241104	090200	0	2100	2100	2100	2100	0
695	20241104	090100	0	2100	2100	2100	2100	0
696	20241104	090000	0	2100	2100	2100	2100	0