KissMeData/291810/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	205900	47474110	1902	1902	1902	1902	2234
3	20241111	205800	47474110	1902	1902	1902	1902	0
4	20241111	205700	47474110	1902	1902	1902	1902	0
5	20241111	205600	47474110	1902	1902	1902	1902	0
6	20241111	205500	47474110	1902	1902	1902	1902	0
7	20241111	205400	47474110	1902	1902	1902	1902	0
8	20241111	205300	47474110	1902	1902	1902	1902	0
9	20241111	205200	47474110	1902	1902	1902	1902	0
10	20241111	205100	47474110	1902	1902	1902	1902	0
11	20241111	205000	47474110	1902	1902	1902	1902	0
12	20241111	204900	47474110	1902	1902	1902	1902	0
13	20241111	204800	47474110	1902	1902	1902	1902	0
14	20241111	204700	47474110	1902	1902	1902	1902	0
15	20241111	204600	47474110	1902	1902	1902	1902	0
16	20241111	204500	47474110	1902	1902	1902	1902	0
17	20241111	204400	47474110	1902	1902	1902	1902	0
18	20241111	204300	47474110	1902	1902	1902	1902	0
19	20241111	204200	47474110	1902	1902	1902	1902	0
20	20241111	204100	47474110	1902	1902	1902	1902	0
21	20241111	204000	47474110	1902	1902	1902	1902	0
22	20241111	203900	47474110	1902	1902	1902	1902	0
23	20241111	203800	47474110	1902	1902	1902	1902	0
24	20241111	203700	47474110	1902	1902	1902	1902	0
25	20241111	203600	47474110	1902	1902	1902	1902	0
26	20241111	203500	47474110	1902	1902	1902	1902	0
27	20241111	203400	47474110	1902	1902	1902	1902	0
28	20241111	203300	47474110	1902	1902	1902	1902	0
29	20241111	203200	47474110	1902	1902	1902	1902	0
30	20241111	203100	47474110	1902	1902	1902	1902	0
31	20241111	203000	47474110	1902	1902	1902	1902	0
32	20241111	202900	47474110	1902	1902	1902	1902	2234
33	20241111	202800	47474110	1902	1902	1902	1902	0
34	20241111	202700	47474110	1902	1902	1902	1902	0
35	20241111	202600	47474110	1902	1902	1902	1902	0
36	20241111	202500	47474110	1902	1902	1902	1902	0
37	20241111	202400	47474110	1902	1902	1902	1902	0
38	20241111	202300	47474110	1902	1902	1902	1902	0
39	20241111	202200	47474110	1902	1902	1902	1902	0
40	20241111	202100	47474110	1902	1902	1902	1902	0
41	20241111	202000	47474110	1902	1902	1902	1902	0
42	20241111	201900	47474110	1902	1902	1902	1902	0
43	20241111	201800	47474110	1902	1902	1902	1902	0
44	20241111	201700	47474110	1902	1902	1902	1902	0
45	20241111	201600	47474110	1902	1902	1902	1902	0
46	20241111	201500	47474110	1902	1902	1902	1902	0
47	20241111	201400	47474110	1902	1902	1902	1902	0
48	20241111	201300	47474110	1902	1902	1902	1902	0
49	20241111	201200	47474110	1902	1902	1902	1902	0
50	20241111	201100	47474110	1902	1902	1902	1902	0
51	20241111	201000	47474110	1902	1902	1902	1902	0
52	20241111	200900	47474110	1902	1902	1902	1902	0
53	20241111	200800	47474110	1902	1902	1902	1902	0
54	20241111	200700	47474110	1902	1902	1902	1902	0
55	20241111	200600	47474110	1902	1902	1902	1902	0
56	20241111	200500	47474110	1902	1902	1902	1902	0
57	20241111	200400	47474110	1902	1902	1902	1902	0
58	20241111	200300	47474110	1902	1902	1902	1902	0
59	20241111	200200	47474110	1902	1902	1902	1902	0
60	20241111	200100	47474110	1902	1902	1902	1902	0
61	20241111	200000	47474110	1902	1902	1902	1902	0
62	20241111	195900	47474110	1902	1902	1902	1902	2234
63	20241111	195800	47474110	1902	1902	1902	1902	0
64	20241111	195700	47474110	1902	1902	1902	1902	0
65	20241111	195600	47474110	1902	1902	1902	1902	0
66	20241111	195500	47474110	1902	1902	1902	1902	0
67	20241111	195400	47474110	1902	1902	1902	1902	0
68	20241111	195300	47474110	1902	1902	1902	1902	0
69	20241111	195200	47474110	1902	1902	1902	1902	0
70	20241111	195100	47474110	1902	1902	1902	1902	0
71	20241111	195000	47474110	1902	1902	1902	1902	0
72	20241111	194900	47474110	1902	1902	1902	1902	0
73	20241111	194800	47474110	1902	1902	1902	1902	0
74	20241111	194700	47474110	1902	1902	1902	1902	0
75	20241111	194600	47474110	1902	1902	1902	1902	0
76	20241111	194500	47474110	1902	1902	1902	1902	0
77	20241111	194400	47474110	1902	1902	1902	1902	0
78	20241111	194300	47474110	1902	1902	1902	1902	0
79	20241111	194200	47474110	1902	1902	1902	1902	0
80	20241111	194100	47474110	1902	1902	1902	1902	0
81	20241111	194000	47474110	1902	1902	1902	1902	0
82	20241111	193900	47474110	1902	1902	1902	1902	0
83	20241111	193800	47474110	1902	1902	1902	1902	0
84	20241111	193700	47474110	1902	1902	1902	1902	0
85	20241111	193600	47474110	1902	1902	1902	1902	0
86	20241111	193500	47474110	1902	1902	1902	1902	0
87	20241111	193400	47474110	1902	1902	1902	1902	0
88	20241111	193300	47474110	1902	1902	1902	1902	0
89	20241111	193200	47474110	1902	1902	1902	1902	0
90	20241111	193100	47474110	1902	1902	1902	1902	0
91	20241111	193000	47474110	1902	1902	1902	1902	0
92	20241111	192900	47474110	1902	1902	1902	1902	2234
93	20241111	192800	47474110	1902	1902	1902	1902	0
94	20241111	192700	47474110	1902	1902	1902	1902	0
95	20241111	192600	47474110	1902	1902	1902	1902	0
96	20241111	192500	47474110	1902	1902	1902	1902	0
97	20241111	192400	47474110	1902	1902	1902	1902	0
98	20241111	192300	47474110	1902	1902	1902	1902	0
99	20241111	192200	47474110	1902	1902	1902	1902	0
100	20241111	192100	47474110	1902	1902	1902	1902	0
101	20241111	192000	47474110	1902	1902	1902	1902	0
102	20241111	191900	47474110	1902	1902	1902	1902	0
103	20241111	191800	47474110	1902	1902	1902	1902	0
104	20241111	191700	47474110	1902	1902	1902	1902	0
105	20241111	191600	47474110	1902	1902	1902	1902	0
106	20241111	191500	47474110	1902	1902	1902	1902	0
107	20241111	191400	47474110	1902	1902	1902	1902	0
108	20241111	191300	47474110	1902	1902	1902	1902	0
109	20241111	191200	47474110	1902	1902	1902	1902	0
110	20241111	191100	47474110	1902	1902	1902	1902	0
111	20241111	191000	47474110	1902	1902	1902	1902	0
112	20241111	190900	47474110	1902	1902	1902	1902	0
113	20241111	190800	47474110	1902	1902	1902	1902	0
114	20241111	190700	47474110	1902	1902	1902	1902	0
115	20241111	190600	47474110	1902	1902	1902	1902	0
116	20241111	190500	47474110	1902	1902	1902	1902	0
117	20241111	190400	47474110	1902	1902	1902	1902	0
118	20241111	190300	47474110	1902	1902	1902	1902	0
119	20241111	190200	47474110	1902	1902	1902	1902	0
120	20241111	190100	47474110	1902	1902	1902	1902	0
121	20241111	190000	47474110	1902	1902	1902	1902	0
122	20241111	185900	47474110	1902	1902	1902	1902	2234
123	20241111	185800	47474110	1902	1902	1902	1902	0
124	20241111	185700	47474110	1902	1902	1902	1902	0
125	20241111	185600	47474110	1902	1902	1902	1902	0
126	20241111	185500	47474110	1902	1902	1902	1902	0
127	20241111	185400	47474110	1902	1902	1902	1902	0
128	20241111	185300	47474110	1902	1902	1902	1902	0
129	20241111	185200	47474110	1902	1902	1902	1902	0
130	20241111	185100	47474110	1902	1902	1902	1902	0
131	20241111	185000	47474110	1902	1902	1902	1902	0
132	20241111	184900	47474110	1902	1902	1902	1902	0
133	20241111	184800	47474110	1902	1902	1902	1902	0
134	20241111	184700	47474110	1902	1902	1902	1902	0
135	20241111	184600	47474110	1902	1902	1902	1902	0
136	20241111	184500	47474110	1902	1902	1902	1902	0
137	20241111	184400	47474110	1902	1902	1902	1902	0
138	20241111	184300	47474110	1902	1902	1902	1902	0
139	20241111	184200	47474110	1902	1902	1902	1902	0
140	20241111	184100	47474110	1902	1902	1902	1902	0
141	20241111	184000	47474110	1902	1902	1902	1902	0
142	20241111	183900	47474110	1902	1902	1902	1902	0
143	20241111	183800	47474110	1902	1902	1902	1902	0
144	20241111	183700	47474110	1902	1902	1902	1902	0
145	20241111	183600	47474110	1902	1902	1902	1902	0
146	20241111	183500	47474110	1902	1902	1902	1902	0
147	20241111	183400	47474110	1902	1902	1902	1902	0
148	20241111	183300	47474110	1902	1902	1902	1902	0
149	20241111	183200	47474110	1902	1902	1902	1902	0
150	20241111	183100	47474110	1902	1902	1902	1902	0
151	20241111	183000	47474110	1902	1902	1902	1902	0
152	20241111	182900	47474110	1902	1902	1902	1902	2234
153	20241111	182800	47474110	1902	1902	1902	1902	0
154	20241111	182700	47474110	1902	1902	1902	1902	0
155	20241111	182600	47474110	1902	1902	1902	1902	0
156	20241111	182500	47474110	1902	1902	1902	1902	0
157	20241111	182400	47474110	1902	1902	1902	1902	0
158	20241111	182300	47474110	1902	1902	1902	1902	0
159	20241111	182200	47474110	1902	1902	1902	1902	0
160	20241111	182100	47474110	1902	1902	1902	1902	0
161	20241111	182000	47474110	1902	1902	1902	1902	0
162	20241111	181900	47474110	1902	1902	1902	1902	0
163	20241111	181800	47474110	1902	1902	1902	1902	0
164	20241111	181700	47474110	1902	1902	1902	1902	0
165	20241111	181600	47474110	1902	1902	1902	1902	0
166	20241111	181500	47474110	1902	1902	1902	1902	0
167	20241111	181400	47474110	1902	1902	1902	1902	0
168	20241111	181300	47474110	1902	1902	1902	1902	0
169	20241111	181200	47474110	1902	1902	1902	1902	0
170	20241111	181100	47474110	1902	1902	1902	1902	0
171	20241111	181000	47474110	1902	1902	1902	1902	0
172	20241111	180900	47474110	1902	1902	1902	1902	0
173	20241111	180800	47474110	1902	1902	1902	1902	0
174	20241111	180700	47474110	1902	1902	1902	1902	0
175	20241111	180600	47474110	1902	1902	1902	1902	0
176	20241111	180500	47474110	1902	1902	1902	1902	0
177	20241111	180400	47474110	1902	1902	1902	1902	0
178	20241111	180300	47474110	1902	1902	1902	1902	0
179	20241111	180200	47474110	1902	1902	1902	1902	0
180	20241111	180100	47474110	1902	1902	1902	1902	0
181	20241111	180000	47474110	1902	1902	1902	1902	0
182	20241111	175900	47474110	1902	1902	1902	1902	2234
183	20241111	175800	47474110	1902	1902	1902	1902	0
184	20241111	175700	47474110	1902	1902	1902	1902	0
185	20241111	175600	47474110	1902	1902	1902	1902	0
186	20241111	175500	47474110	1902	1902	1902	1902	0
187	20241111	175400	47474110	1902	1902	1902	1902	0
188	20241111	175300	47474110	1902	1902	1902	1902	0
189	20241111	175200	47474110	1902	1902	1902	1902	0
190	20241111	175100	47474110	1902	1902	1902	1902	0
191	20241111	175000	47474110	1902	1902	1902	1902	0
192	20241111	174900	47474110	1902	1902	1902	1902	0
193	20241111	174800	47474110	1902	1902	1902	1902	0
194	20241111	174700	47474110	1902	1902	1902	1902	0
195	20241111	174600	47474110	1902	1902	1902	1902	0
196	20241111	174500	47474110	1902	1902	1902	1902	0
197	20241111	174400	47474110	1902	1902	1902	1902	0
198	20241111	174300	47474110	1902	1902	1902	1902	0
199	20241111	174200	47474110	1902	1902	1902	1902	0
200	20241111	174100	47474110	1902	1902	1902	1902	0
201	20241111	174000	47474110	1902	1902	1902	1902	0
202	20241111	173900	47474110	1902	1902	1902	1902	0
203	20241111	173800	47474110	1902	1902	1902	1902	0
204	20241111	173700	47474110	1902	1902	1902	1902	0
205	20241111	173600	47474110	1902	1902	1902	1902	0
206	20241111	173500	47474110	1902	1902	1902	1902	0
207	20241111	173400	47474110	1902	1902	1902	1902	0
208	20241111	173300	47474110	1902	1902	1902	1902	0
209	20241111	173200	47474110	1902	1902	1902	1902	0
210	20241111	173100	47474110	1902	1902	1902	1902	0
211	20241111	173000	47474110	1902	1902	1902	1902	0
212	20241111	172900	47474110	1902	1902	1902	1902	2234
213	20241111	172800	47474110	1902	1902	1902	1902	0
214	20241111	172700	47474110	1902	1902	1902	1902	0
215	20241111	172600	47474110	1902	1902	1902	1902	0
216	20241111	172500	47474110	1902	1902	1902	1902	0
217	20241111	172400	47474110	1902	1902	1902	1902	0
218	20241111	172300	47474110	1902	1902	1902	1902	0
219	20241111	172200	47474110	1902	1902	1902	1902	0
220	20241111	172100	47474110	1902	1902	1902	1902	0
221	20241111	172000	47474110	1902	1902	1902	1902	0
222	20241111	171900	47474110	1902	1902	1902	1902	0
223	20241111	171800	47474110	1902	1902	1902	1902	0
224	20241111	171700	47474110	1902	1902	1902	1902	0
225	20241111	171600	47474110	1902	1902	1902	1902	0
226	20241111	171500	47474110	1902	1902	1902	1902	0
227	20241111	171400	47474110	1902	1902	1902	1902	0
228	20241111	171300	47474110	1902	1902	1902	1902	0
229	20241111	171200	47474110	1902	1902	1902	1902	0
230	20241111	171100	47474110	1902	1902	1902	1902	0
231	20241111	171000	47474110	1902	1902	1902	1902	0
232	20241111	170900	47474110	1902	1902	1902	1902	0
233	20241111	170800	47474110	1902	1902	1902	1902	0
234	20241111	170700	47474110	1902	1902	1902	1902	0
235	20241111	170600	47474110	1902	1902	1902	1902	0
236	20241111	170500	47474110	1902	1902	1902	1902	0
237	20241111	170400	47474110	1902	1902	1902	1902	0
238	20241111	170300	47474110	1902	1902	1902	1902	0
239	20241111	170200	47474110	1902	1902	1902	1902	0
240	20241111	170100	47474110	1902	1902	1902	1902	0
241	20241111	170000	47474110	1902	1902	1902	1902	0
242	20241111	165900	47474110	1902	1902	1902	1902	2234
243	20241111	165800	47474110	1902	1902	1902	1902	0
244	20241111	165700	47474110	1902	1902	1902	1902	0
245	20241111	165600	47474110	1902	1902	1902	1902	0
246	20241111	165500	47474110	1902	1902	1902	1902	0
247	20241111	165400	47474110	1902	1902	1902	1902	0
248	20241111	165300	47474110	1902	1902	1902	1902	0
249	20241111	165200	47474110	1902	1902	1902	1902	0
250	20241111	165100	47474110	1902	1902	1902	1902	0
251	20241111	165000	47474110	1902	1902	1902	1902	0
252	20241111	164900	47474110	1902	1902	1902	1902	0
253	20241111	164800	47474110	1902	1902	1902	1902	0
254	20241111	164700	47474110	1902	1902	1902	1902	0
255	20241111	164600	47474110	1902	1902	1902	1902	0
256	20241111	164500	47474110	1902	1902	1902	1902	0
257	20241111	164400	47474110	1902	1902	1902	1902	0
258	20241111	164300	47474110	1902	1902	1902	1902	0
259	20241111	164200	47474110	1902	1902	1902	1902	0
260	20241111	164100	47474110	1902	1902	1902	1902	0
261	20241111	164000	47474110	1902	1902	1902	1902	0
262	20241111	163900	47474110	1902	1902	1902	1902	0
263	20241111	163800	47474110	1902	1902	1902	1902	0
264	20241111	163700	47474110	1902	1902	1902	1902	0
265	20241111	163600	47474110	1902	1902	1902	1902	0
266	20241111	163500	47474110	1902	1902	1902	1902	0
267	20241111	163400	47474110	1902	1902	1902	1902	0
268	20241111	163300	47474110	1902	1902	1902	1902	0
269	20241111	163200	47474110	1902	1902	1902	1902	0
270	20241111	163100	47474110	1902	1902	1902	1902	0
271	20241111	163000	47474110	1902	1902	1902	1902	0
272	20241111	162900	47474110	1902	1902	1902	1902	2234
273	20241111	162800	47474110	1902	1902	1902	1902	0
274	20241111	162700	47474110	1902	1902	1902	1902	0
275	20241111	162600	47474110	1902	1902	1902	1902	0
276	20241111	162500	47474110	1902	1902	1902	1902	0
277	20241111	162400	47474110	1902	1902	1902	1902	0
278	20241111	162300	47474110	1902	1902	1902	1902	0
279	20241111	162200	47474110	1902	1902	1902	1902	0
280	20241111	162100	47474110	1902	1902	1902	1902	0
281	20241111	162000	47474110	1902	1902	1902	1902	0
282	20241111	161900	47474110	1902	1902	1902	1902	0
283	20241111	161800	47474110	1902	1902	1902	1902	0
284	20241111	161700	47474110	1902	1902	1902	1902	0
285	20241111	161600	47474110	1902	1902	1902	1902	0
286	20241111	161500	47474110	1902	1902	1902	1902	0
287	20241111	161400	47474110	1902	1902	1902	1902	0
288	20241111	161300	47474110	1902	1902	1902	1902	0
289	20241111	161200	47474110	1902	1902	1902	1902	0
290	20241111	161100	47474110	1902	1902	1902	1902	0
291	20241111	161000	47474110	1902	1902	1902	1902	0
292	20241111	160900	47474110	1902	1902	1902	1902	0
293	20241111	160800	47474110	1902	1902	1902	1902	0
294	20241111	160700	47474110	1902	1902	1902	1902	0
295	20241111	160600	47474110	1902	1902	1902	1902	0
296	20241111	160500	47474110	1902	1902	1902	1902	0
297	20241111	160400	47474110	1902	1902	1902	1902	0
298	20241111	160300	47474110	1902	1902	1902	1902	0
299	20241111	160200	47474110	1902	1902	1902	1902	0
300	20241111	160100	47474110	1902	1902	1902	1902	0
301	20241111	160000	47474110	1902	1902	1902	1902	0
302	20241111	155900	47474110	1902	1902	1902	1902	2234
303	20241111	155800	47474110	1902	1902	1902	1902	0
304	20241111	155700	47474110	1902	1902	1902	1902	0
305	20241111	155600	47474110	1902	1902	1902	1902	0
306	20241111	155500	47474110	1902	1902	1902	1902	0
307	20241111	155400	47474110	1902	1902	1902	1902	0
308	20241111	155300	47474110	1902	1902	1902	1902	0
309	20241111	155200	47474110	1902	1902	1902	1902	0
310	20241111	155100	47474110	1902	1902	1902	1902	0
311	20241111	155000	47474110	1902	1902	1902	1902	0
312	20241111	154900	47474110	1902	1902	1902	1902	0
313	20241111	154800	47474110	1902	1902	1902	1902	0
314	20241111	154700	47474110	1902	1902	1902	1902	0
315	20241111	154600	47474110	1902	1902	1902	1902	0
316	20241111	154500	47474110	1902	1902	1902	1902	0
317	20241111	154400	47474110	1902	1902	1902	1902	0
318	20241111	154300	47474110	1902	1902	1902	1902	0
319	20241111	154200	47474110	1902	1902	1902	1902	0
320	20241111	154100	47474110	1902	1902	1902	1902	0
321	20241111	154000	47474110	1902	1902	1902	1902	0
322	20241111	153900	47474110	1902	1902	1902	1902	0
323	20241111	153800	47474110	1902	1902	1902	1902	0
324	20241111	153700	47474110	1902	1902	1902	1902	0
325	20241111	153600	47474110	1902	1902	1902	1902	0
326	20241111	153500	47474110	1902	1902	1902	1902	0
327	20241111	153400	47474110	1902	1902	1902	1902	0
328	20241111	153300	47474110	1902	1902	1902	1902	0
329	20241111	153200	47474110	1902	1902	1902	1902	0
330	20241111	153100	47474110	1902	1902	1902	1902	0
331	20241111	153000	47474110	1902	1902	1902	1902	2234
332	20241111	152900	43225042	1906	1906	1906	1906	0
333	20241111	152800	43225042	1906	1906	1906	1906	0
334	20241111	152700	43225042	1906	1906	1906	1906	0
335	20241111	152600	43225042	1906	1906	1906	1906	0
336	20241111	152500	43225042	1906	1906	1906	1906	0
337	20241111	152400	43225042	1906	1906	1906	1906	0
338	20241111	152300	43225042	1906	1906	1906	1906	0
339	20241111	152200	43225042	1906	1906	1906	1906	0
340	20241111	152100	43225042	1906	1906	1906	1906	0
341	20241111	152000	43225042	1906	1906	1906	1906	0
342	20241111	151900	43225042	1906	1908	1908	1906	200
343	20241111	151800	42843685	1907	1923	1923	1902	1226
344	20241111	151700	40509607	1920	1922	1922	1920	306
345	20241111	151600	39921521	1953	1921	1953	1920	203
346	20241111	151500	39531650	1920	1920	1920	1920	1
347	20241111	151400	39529730	1950	1970	1970	1902	2642
348	20241111	151300	34412147	1970	1970	1970	1970	176
349	20241111	151200	34065427	1970	1975	1975	1970	100
350	20241111	151100	33868065	1975	1976	1976	1975	47
351	20241111	151000	33775235	1975	1975	1975	1975	0
352	20241111	150900	33775235	1975	1975	1975	1975	0
353	20241111	150800	33775235	1975	1975	1975	1975	0
354	20241111	150700	33775235	1975	1975	1975	1975	0
355	20241111	150600	33775235	1975	1975	1975	1975	0
356	20241111	150500	33775235	1975	1975	1975	1975	0
357	20241111	150400	33775235	1975	1975	1975	1975	0
358	20241111	150300	33775235	1975	1975	1975	1975	0
359	20241111	150200	33775235	1975	1975	1975	1975	0
360	20241111	150100	33775235	1975	1976	1976	1975	35
361	20241111	150000	33706109	1975	1975	1975	1975	0
362	20241111	145900	33706109	1975	1975	1975	1975	0
363	20241111	145800	33706109	1975	1975	1975	1975	0
364	20241111	145700	33706109	1975	1975	1975	1975	0
365	20241111	145600	33706109	1975	1975	1975	1975	0
366	20241111	145500	33706109	1975	1975	1975	1975	0
367	20241111	145400	33706109	1975	1976	1976	1975	388
368	20241111	145300	32939460	1976	1981	1981	1976	680
369	20241111	145200	31593180	1982	1982	1982	1982	0
370	20241111	145100	31593180	1982	1982	1982	1982	0
371	20241111	145000	31593180	1982	1982	1982	1982	5
372	20241111	144900	31583270	1982	1982	1982	1982	2
373	20241111	144800	31579306	1981	1981	1981	1981	0
374	20241111	144700	31579306	1981	1981	1981	1981	0
375	20241111	144600	31579306	1981	1982	1982	1981	111
376	20241111	144500	31359395	1982	1982	1982	1982	0
377	20241111	144400	31359395	1982	1982	1982	1982	0
378	20241111	144300	31359395	1982	1982	1982	1982	1
379	20241111	144200	31357413	1981	1981	1981	1981	0
380	20241111	144100	31357413	1981	1981	1981	1981	0
381	20241111	144000	31357413	1981	1981	1981	1981	0
382	20241111	143900	31357413	1981	1981	1981	1981	1
383	20241111	143800	31355432	1981	1981	1981	1981	0
384	20241111	143700	31355432	1981	1981	1981	1981	0
385	20241111	143600	31355432	1981	1981	1981	1981	0
386	20241111	143500	31355432	1981	1981	1981	1981	0
387	20241111	143400	31355432	1981	1981	1981	1981	0
388	20241111	143300	31355432	1981	1985	1985	1981	165
389	20241111	143200	31028095	1990	1990	1990	1990	100
390	20241111	143100	30829095	1985	1985	1985	1985	0
391	20241111	143000	30829095	1985	1985	1985	1985	0
392	20241111	142900	30829095	1985	1985	1985	1985	390
393	20241111	142800	30054945	1985	1985	1985	1985	0
394	20241111	142700	30054945	1985	1985	1985	1985	0
395	20241111	142600	30054945	1985	1985	1985	1985	0
396	20241111	142500	30054945	1985	1985	1985	1985	0
397	20241111	142400	30054945	1985	1985	1985	1985	0
398	20241111	142300	30054945	1985	1985	1985	1985	1
399	20241111	142200	30052960	1985	1989	1989	1985	729
400	20241111	142100	28603700	1990	1990	1990	1990	0
401	20241111	142000	28603700	1990	1990	1990	1990	0
402	20241111	141900	28603700	1990	1990	1990	1990	0
403	20241111	141800	28603700	1990	1990	1990	1990	0
404	20241111	141700	28603700	1990	1990	1990	1990	0
405	20241111	141600	28603700	1990	1990	1990	1990	5
406	20241111	141500	28593750	1990	1990	1990	1990	22
407	20241111	141400	28549970	1989	1989	1989	1989	0
408	20241111	141300	28549970	1989	1989	1989	1989	0
409	20241111	141200	28549970	1989	1989	1989	1989	0
410	20241111	141100	28549970	1989	1989	1989	1989	0
411	20241111	141000	28549970	1989	1989	1989	1989	0
412	20241111	140900	28549970	1989	1989	1989	1989	0
413	20241111	140800	28549970	1989	1989	1989	1989	0
414	20241111	140700	28549970	1989	1989	1989	1989	0
415	20241111	140600	28549970	1989	1989	1989	1989	0
416	20241111	140500	28549970	1989	1989	1989	1989	50
417	20241111	140400	28450520	1989	1989	1989	1989	0
418	20241111	140300	28450520	1989	1990	1990	1989	503
419	20241111	140200	27449570	1991	1991	1991	1991	0
420	20241111	140100	27449570	1991	1991	1991	1991	0
421	20241111	140000	27449570	1991	1991	1991	1991	0
422	20241111	135900	27449570	1991	1991	1991	1991	150
423	20241111	135800	27150920	1991	1991	1991	1991	0
424	20241111	135700	27150920	1991	1991	1991	1991	0
425	20241111	135600	27150920	1991	1991	1991	1991	0
426	20241111	135500	27150920	1991	1991	1991	1991	1
427	20241111	135400	27148929	1990	1990	1990	1990	0
428	20241111	135300	27148929	1990	1990	1990	1990	0
429	20241111	135200	27148929	1990	1991	1991	1990	302
430	20241111	135100	26547649	1990	1990	1990	1990	0
431	20241111	135000	26547649	1990	1990	1990	1990	0
432	20241111	134900	26547649	1990	1990	1990	1990	0
433	20241111	134800	26547649	1990	1990	1990	1990	0
434	20241111	134700	26547649	1990	1990	1990	1990	0
435	20241111	134600	26547649	1990	1990	1990	1990	0
436	20241111	134500	26547649	1990	1990	1990	1990	2
437	20241111	134400	26543669	1990	1990	1990	1990	8
438	20241111	134300	26527749	1990	1990	1990	1990	0
439	20241111	134200	26527749	1990	1995	1995	1990	666
440	20241111	134100	25201173	1999	1999	1999	1999	122
441	20241111	134000	24957295	2000	2000	2000	2000	245
442	20241111	133900	24467295	2000	2000	2000	2000	0
443	20241111	133800	24467295	2000	2000	2000	2000	0
444	20241111	133700	24467295	2000	2000	2000	2000	1
445	20241111	133600	24465295	2000	2000	2000	2000	0
446	20241111	133500	24465295	2000	2000	2000	2000	0
447	20241111	133400	24465295	2000	2005	2005	2000	2556
448	20241111	133300	19351090	2020	2020	2020	2020	0
449	20241111	133200	19351090	2020	2020	2020	2020	0
450	20241111	133100	19351090	2020	2020	2020	2020	0
451	20241111	133000	19351090	2020	2020	2020	2020	0
452	20241111	132900	19351090	2020	2020	2020	2020	0
453	20241111	132800	19351090	2020	2020	2020	2020	0
454	20241111	132700	19351090	2020	2020	2020	2020	0
455	20241111	132600	19351090	2020	2020	2020	2020	0
456	20241111	132500	19351090	2020	2020	2020	2020	0
457	20241111	132400	19351090	2020	2020	2020	2020	0
458	20241111	132300	19351090	2020	2020	2020	2020	0
459	20241111	132200	19351090	2020	2020	2020	2020	0
460	20241111	132100	19351090	2020	2020	2020	2020	0
461	20241111	132000	19351090	2020	2020	2020	2020	0
462	20241111	131900	19351090	2020	2020	2020	2020	0
463	20241111	131800	19351090	2020	2020	2020	2020	1
464	20241111	131700	19349070	2020	2020	2020	2020	0
465	20241111	131600	19349070	2020	2020	2020	2020	0
466	20241111	131500	19349070	2020	2020	2020	2020	0
467	20241111	131400	19349070	2020	2020	2020	2020	0
468	20241111	131300	19349070	2020	2020	2020	2020	0
469	20241111	131200	19349070	2020	2020	2020	2020	0
470	20241111	131100	19349070	2020	2020	2020	2020	20
471	20241111	131000	19308670	2005	2005	2005	2005	0
472	20241111	130900	19308670	2005	2005	2005	2005	0
473	20241111	130800	19308670	2005	2005	2005	2005	0
474	20241111	130700	19308670	2005	2005	2005	2005	0
475	20241111	130600	19308670	2005	2005	2005	2005	0
476	20241111	130500	19308670	2005	2005	2005	2005	0
477	20241111	130400	19308670	2005	2005	2005	2005	0
478	20241111	130300	19308670	2005	2005	2005	2005	0
479	20241111	130200	19308670	2005	2005	2005	2005	0
480	20241111	130100	19308670	2005	2005	2005	2005	0
481	20241111	130000	19308670	2005	2005	2005	2005	0
482	20241111	125900	19308670	2005	2005	2005	2005	0
483	20241111	125800	19308670	2005	2005	2005	2005	0
484	20241111	125700	19308670	2005	2005	2005	2005	0
485	20241111	125600	19308670	2005	2005	2005	2005	0
486	20241111	125500	19308670	2005	2005	2005	2005	0
487	20241111	125400	19308670	2005	2005	2005	2005	0
488	20241111	125300	19308670	2005	2005	2005	2005	0
489	20241111	125200	19308670	2005	2005	2005	2005	0
490	20241111	125100	19308670	2005	2005	2005	2005	0
491	20241111	125000	19308670	2005	2005	2005	2005	1
492	20241111	124900	19306665	2005	2005	2005	2005	0
493	20241111	124800	19306665	2005	2005	2005	2005	0
494	20241111	124700	19306665	2005	2005	2005	2005	0
495	20241111	124600	19306665	2005	2005	2005	2005	0
496	20241111	124500	19306665	2005	2005	2005	2005	0
497	20241111	124400	19306665	2005	2005	2005	2005	0
498	20241111	124300	19306665	2005	2005	2005	2005	0
499	20241111	124200	19306665	2005	2005	2005	2005	0
500	20241111	124100	19306665	2005	2005	2005	2005	0
501	20241111	124000	19306665	2005	2005	2005	2005	0
502	20241111	123900	19306665	2005	2005	2005	2005	0
503	20241111	123800	19306665	2005	2005	2005	2005	0
504	20241111	123700	19306665	2005	2005	2005	2005	0
505	20241111	123600	19306665	2005	2005	2005	2005	0
506	20241111	123500	19306665	2005	2005	2005	2005	226
507	20241111	123400	18853535	2005	2005	2005	2005	0
508	20241111	123300	18853535	2005	2005	2005	2005	0
509	20241111	123200	18853535	2005	2005	2005	2005	0
510	20241111	123100	18853535	2005	2005	2005	2005	0
511	20241111	123000	18853535	2005	2005	2005	2005	0
512	20241111	122900	18853535	2005	2005	2005	2005	60
513	20241111	122800	18733235	2005	2005	2005	2005	0
514	20241111	122700	18733235	2005	2005	2005	2005	0
515	20241111	122600	18733235	2005	2005	2005	2005	0
516	20241111	122500	18733235	2005	2005	2005	2005	0
517	20241111	122400	18733235	2005	2005	2005	2005	0
518	20241111	122300	18733235	2005	2005	2005	2005	0
519	20241111	122200	18733235	2005	2005	2005	2005	0
520	20241111	122100	18733235	2005	2005	2005	2005	0
521	20241111	122000	18733235	2005	2005	2005	2005	0
522	20241111	121900	18733235	2005	2005	2005	2005	0
523	20241111	121800	18733235	2005	2005	2005	2005	0
524	20241111	121700	18733235	2005	2005	2005	2005	0
525	20241111	121600	18733235	2005	2005	2005	2005	0
526	20241111	121500	18733235	2005	2005	2005	2005	0
527	20241111	121400	18733235	2005	2005	2005	2005	292
528	20241111	121300	18147775	2005	2005	2005	2005	0
529	20241111	121200	18147775	2005	2005	2005	2005	0
530	20241111	121100	18147775	2005	2005	2005	2005	0
531	20241111	121000	18147775	2005	2005	2005	2005	0
532	20241111	120900	18147775	2005	2005	2005	2005	0
533	20241111	120800	18147775	2005	2010	2010	2005	314
534	20241111	120700	17517040	2015	2025	2025	2015	6
535	20241111	120600	17504930	2025	2025	2025	2025	0
536	20241111	120500	17504930	2025	2025	2025	2025	0
537	20241111	120400	17504930	2025	2025	2025	2025	0
538	20241111	120300	17504930	2025	2025	2025	2025	0
539	20241111	120200	17504930	2025	2025	2025	2025	0
540	20241111	120100	17504930	2025	2025	2025	2025	0
541	20241111	120000	17504930	2025	2025	2025	2025	0
542	20241111	115900	17504930	2025	2025	2025	2025	0
543	20241111	115800	17504930	2025	2025	2025	2025	0
544	20241111	115700	17504930	2025	2025	2025	2025	0
545	20241111	115600	17504930	2025	2025	2025	2025	0
546	20241111	115500	17504930	2025	2025	2025	2025	0
547	20241111	115400	17504930	2025	2020	2025	2020	1309
548	20241111	115300	14854215	2015	2015	2015	2015	0
549	20241111	115200	14854215	2015	2015	2015	2015	0
550	20241111	115100	14854215	2015	2015	2015	2015	0
551	20241111	115000	14854215	2015	2015	2015	2015	0
552	20241111	114900	14854215	2015	2015	2015	2015	0
553	20241111	114800	14854215	2015	2015	2015	2015	0
554	20241111	114700	14854215	2015	2015	2015	2015	0
555	20241111	114600	14854215	2015	2015	2015	2015	0
556	20241111	114500	14854215	2015	2025	2025	2015	9
557	20241111	114400	14836030	2025	2025	2025	2025	0
558	20241111	114300	14836030	2025	2025	2025	2025	0
559	20241111	114200	14836030	2025	2025	2025	2025	0
560	20241111	114100	14836030	2025	2025	2025	2025	0
561	20241111	114000	14836030	2025	2025	2025	2025	0
562	20241111	113900	14836030	2025	2020	2025	2020	673
563	20241111	113800	13476470	2020	2015	2020	2015	6
564	20241111	113700	13464355	2010	2010	2010	2010	0
565	20241111	113600	13464355	2010	2010	2010	2010	0
566	20241111	113500	13464355	2010	2010	2010	2010	0
567	20241111	113400	13464355	2010	2010	2010	2010	0
568	20241111	113300	13464355	2010	2010	2010	2010	0
569	20241111	113200	13464355	2010	2010	2010	2010	0
570	20241111	113100	13464355	2010	2010	2010	2010	0
571	20241111	113000	13464355	2010	2010	2010	2010	47
572	20241111	112900	13369885	2005	2005	2005	2005	0
573	20241111	112800	13369885	2005	2005	2005	2005	0
574	20241111	112700	13369885	2005	2005	2005	2005	0
575	20241111	112600	13369885	2005	2005	2005	2005	235
576	20241111	112500	12898710	2010	2010	2010	2010	5
577	20241111	112400	12888660	2010	2010	2010	2010	1
578	20241111	112300	12886650	2020	2020	2020	2020	0
579	20241111	112200	12886650	2020	2020	2020	2020	0
580	20241111	112100	12886650	2020	2020	2020	2020	0
581	20241111	112000	12886650	2020	2020	2020	2020	5
582	20241111	111900	12876550	2020	2020	2020	2020	0
583	20241111	111800	12876550	2020	2020	2020	2020	0
584	20241111	111700	12876550	2020	2020	2020	2020	14
585	20241111	111600	12848270	2020	2020	2020	2020	0
586	20241111	111500	12848270	2020	2020	2020	2020	0
587	20241111	111400	12848270	2020	2020	2020	2020	0
588	20241111	111300	12848270	2020	2020	2020	2020	0
589	20241111	111200	12848270	2020	2020	2020	2020	0
590	20241111	111100	12848270	2020	2020	2020	2020	0
591	20241111	111000	12848270	2020	2020	2020	2020	0
592	20241111	110900	12848270	2020	2020	2020	2020	0
593	20241111	110800	12848270	2020	2010	2020	2010	502
594	20241111	110700	11839240	2000	2000	2000	2000	0
595	20241111	110600	11839240	2000	2000	2000	2000	0
596	20241111	110500	11839240	2000	2015	2015	2000	835
597	20241111	110400	10165390	2020	2020	2020	2020	0
598	20241111	110300	10165390	2020	2020	2020	2020	0
599	20241111	110200	10165390	2020	2020	2020	2020	0
600	20241111	110100	10165390	2020	2020	2020	2020	0
601	20241111	110000	10165390	2020	2020	2020	2020	0
602	20241111	105900	10165390	2020	2020	2020	2020	0
603	20241111	105800	10165390	2020	2020	2020	2020	0
604	20241111	105700	10165390	2020	2020	2020	2020	0
605	20241111	105600	10165390	2020	2020	2020	2020	0
606	20241111	105500	10165390	2020	2020	2020	2020	0
607	20241111	105400	10165390	2020	2020	2020	2020	1
608	20241111	105300	10163370	2020	2020	2020	2020	0
609	20241111	105200	10163370	2020	2020	2020	2020	0
610	20241111	105100	10163370	2020	2020	2020	2020	0
611	20241111	105000	10163370	2020	2020	2020	2020	0
612	20241111	104900	10163370	2020	2020	2020	2020	0
613	20241111	104800	10163370	2020	2020	2020	2020	0
614	20241111	104700	10163370	2020	2015	2020	2015	3
615	20241111	104600	10157315	2010	2010	2010	2010	0
616	20241111	104500	10157315	2010	2010	2010	2010	0
617	20241111	104400	10157315	2010	2010	2010	2010	0
618	20241111	104300	10157315	2010	2010	2010	2010	0
619	20241111	104200	10157315	2010	2010	2010	2010	0
620	20241111	104100	10157315	2010	2010	2010	2010	0
621	20241111	104000	10157315	2010	2010	2010	2010	0
622	20241111	103900	10157315	2010	2010	2010	2010	0
623	20241111	103800	10157315	2010	2010	2010	2010	0
624	20241111	103700	10157315	2010	2010	2010	2010	0
625	20241111	103600	10157315	2010	2010	2010	2010	1245
626	20241111	103500	7654865	2005	2005	2005	2005	0
627	20241111	103400	7654865	2005	2005	2005	2005	0
628	20241111	103300	7654865	2005	2005	2005	2000	289
629	20241111	103200	7076360	2010	2010	2010	2010	0
630	20241111	103100	7076360	2010	2010	2010	2010	0
631	20241111	103000	7076360	2010	2010	2010	2010	5
632	20241111	102900	7066310	2010	2010	2010	2010	0
633	20241111	102800	7066310	2010	2010	2010	2010	0
634	20241111	102700	7066310	2010	2010	2010	2010	0
635	20241111	102600	7066310	2010	2010	2010	2010	29
636	20241111	102500	7008020	2010	2010	2010	2010	0
637	20241111	102400	7008020	2010	2010	2010	2010	0
638	20241111	102300	7008020	2010	2010	2010	2010	0
639	20241111	102200	7008020	2010	2010	2010	2010	0
640	20241111	102100	7008020	2010	2015	2015	2010	100
641	20241111	102000	6807015	2020	2020	2020	2020	0
642	20241111	101900	6807015	2020	2020	2020	2020	0
643	20241111	101800	6807015	2020	2020	2020	2020	0
644	20241111	101700	6807015	2020	2020	2020	2020	0
645	20241111	101600	6807015	2020	2020	2020	2020	0
646	20241111	101500	6807015	2020	2020	2020	2020	0
647	20241111	101400	6807015	2020	2020	2020	2020	0
648	20241111	101300	6807015	2020	2020	2020	2020	0
649	20241111	101200	6807015	2020	2020	2020	2020	1
650	20241111	101100	6804995	2020	2020	2020	2020	0
651	20241111	101000	6804995	2020	2020	2020	2020	0
652	20241111	100900	6804995	2020	2020	2020	2020	0
653	20241111	100800	6804995	2020	2020	2020	2020	0
654	20241111	100700	6804995	2020	2020	2020	2020	0
655	20241111	100600	6804995	2020	2020	2020	2020	0
656	20241111	100500	6804995	2020	2020	2020	2020	46
657	20241111	100400	6712075	2015	2015	2015	2015	0
658	20241111	100300	6712075	2015	2015	2015	2015	59
659	20241111	100200	6593190	2010	2010	2010	2010	34
660	20241111	100100	6524850	2010	2010	2010	2010	3
661	20241111	100000	6518820	2010	2010	2010	2010	55
662	20241111	095900	6408270	2010	2010	2010	2010	273
663	20241111	095800	5859540	2000	2000	2000	2000	0
664	20241111	095700	5859540	2000	2000	2000	2000	0
665	20241111	095600	5859540	2000	2000	2000	2000	3
666	20241111	095500	5853540	2000	2005	2005	2000	8
667	20241111	095400	5837515	2020	2020	2020	2020	0
668	20241111	095300	5837515	2020	2020	2020	2020	0
669	20241111	095200	5837515	2020	2020	2020	2020	0
670	20241111	095100	5837515	2020	2020	2020	2020	0
671	20241111	095000	5837515	2020	2020	2020	2020	1
672	20241111	094900	5835495	2020	2020	2020	2020	0
673	20241111	094800	5835495	2020	2015	2020	2015	19
674	20241111	094700	5797190	2015	2015	2015	2015	2
675	20241111	094600	5793160	2015	2015	2015	2015	1
676	20241111	094500	5791145	2000	2000	2000	2000	0
677	20241111	094400	5791145	2000	2000	2000	2000	0
678	20241111	094300	5791145	2000	2000	2000	2000	93
679	20241111	094200	5605145	2000	2000	2000	2000	0
680	20241111	094100	5605145	2000	2000	2000	2000	0
681	20241111	094000	5605145	2000	2000	2000	2000	0
682	20241111	093900	5605145	2000	2005	2005	2000	57
683	20241111	093800	5491125	2000	2000	2000	2000	0
684	20241111	093700	5491125	2000	2000	2000	2000	0
685	20241111	093600	5491125	2000	2000	2000	2000	0
686	20241111	093500	5491125	2000	2000	2000	2000	0
687	20241111	093400	5491125	2000	2000	2000	2000	0
688	20241111	093300	5491125	2000	2000	2000	2000	1
689	20241111	093200	5489125	2000	2000	2000	2000	100
690	20241111	093100	5289125	2000	2000	2000	2000	0
691	20241111	093000	5289125	2000	2000	2000	2000	0
692	20241111	092900	5289125	2000	2000	2000	2000	0
693	20241111	092800	5289125	2000	2000	2000	2000	1
694	20241111	092700	5287125	2000	2000	2000	2000	0
695	20241111	092600	5287125	2000	2000	2000	2000	0
696	20241111	092500	5287125	2000	2000	2000	2000	0
697	20241111	092400	5287125	2000	2000	2000	2000	0
698	20241111	092300	5287125	2000	2010	2010	2000	1660
699	20241111	092200	1961960	2005	2005	2005	2005	0
700	20241111	092100	1961960	2005	2005	2005	2005	0
701	20241111	092000	1961960	2005	2005	2005	2005	0
702	20241111	091900	1961960	2005	2005	2005	2005	0
703	20241111	091800	1961960	2005	2005	2005	2005	0
704	20241111	091700	1961960	2005	2005	2005	2005	0
705	20241111	091600	1961960	2005	2005	2005	2005	49
706	20241111	091500	1863715	2010	2010	2010	2010	0
707	20241111	091400	1863715	2010	2010	2010	2010	0
708	20241111	091300	1863715	2010	2010	2010	2010	1
709	20241111	091200	1861705	2010	2010	2010	2010	25
710	20241111	091100	1811455	2010	2010	2010	2010	250
711	20241111	091000	1308955	2010	2010	2010	2010	50
712	20241111	090900	1208455	2025	2025	2025	2010	227
713	20241111	090800	751165	2025	2025	2025	2025	0
714	20241111	090700	751165	2025	2025	2025	2025	0
715	20241111	090600	751165	2025	2025	2025	2025	0
716	20241111	090500	751165	2025	2025	2025	2025	0
717	20241111	090400	751165	2025	2065	2065	2025	101
718	20241111	090300	546600	2065	2065	2065	2065	172
719	20241111	090200	191420	2070	2070	2070	2070	0
720	20241111	090100	191420	2070	2070	2070	2070	0
721	20241111	090000	191420	2070	2010	2070	2010	94