KissMeData/452670/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	213600	2463987	1998	1998	1998	1998	490
3	20241121	213500	2463987	1998	1998	1998	1998	0
4	20241121	213400	2463987	1998	1998	1998	1998	0
5	20241121	213300	2463987	1998	1998	1998	1998	0
6	20241121	213200	2463987	1998	1998	1998	1998	0
7	20241121	213100	2463987	1998	1998	1998	1998	0
8	20241121	213000	2463987	1998	1998	1998	1998	0
9	20241121	212900	2463987	1998	1998	1998	1998	0
10	20241121	212800	2463987	1998	1998	1998	1998	0
11	20241121	212700	2463987	1998	1998	1998	1998	0
12	20241121	212600	2463987	1998	1998	1998	1998	0
13	20241121	212500	2463987	1998	1998	1998	1998	0
14	20241121	212400	2463987	1998	1998	1998	1998	0
15	20241121	212300	2463987	1998	1998	1998	1998	0
16	20241121	212200	2463987	1998	1998	1998	1998	0
17	20241121	212100	2463987	1998	1998	1998	1998	0
18	20241121	212000	2463987	1998	1998	1998	1998	0
19	20241121	211900	2463987	1998	1998	1998	1998	0
20	20241121	211800	2463987	1998	1998	1998	1998	0
21	20241121	211700	2463987	1998	1998	1998	1998	0
22	20241121	211600	2463987	1998	1998	1998	1998	0
23	20241121	211500	2463987	1998	1998	1998	1998	0
24	20241121	211400	2463987	1998	1998	1998	1998	0
25	20241121	211300	2463987	1998	1998	1998	1998	0
26	20241121	211200	2463987	1998	1998	1998	1998	0
27	20241121	211100	2463987	1998	1998	1998	1998	0
28	20241121	211000	2463987	1998	1998	1998	1998	0
29	20241121	210900	2463987	1998	1998	1998	1998	0
30	20241121	210800	2463987	1998	1998	1998	1998	0
31	20241121	210700	2463987	1998	1998	1998	1998	0
32	20241121	210600	2463987	1998	1998	1998	1998	490
33	20241121	210500	2463987	1998	1998	1998	1998	0
34	20241121	210400	2463987	1998	1998	1998	1998	0
35	20241121	210300	2463987	1998	1998	1998	1998	0
36	20241121	210200	2463987	1998	1998	1998	1998	0
37	20241121	210100	2463987	1998	1998	1998	1998	0
38	20241121	210000	2463987	1998	1998	1998	1998	0
39	20241121	205900	2463987	1998	1998	1998	1998	0
40	20241121	205800	2463987	1998	1998	1998	1998	0
41	20241121	205700	2463987	1998	1998	1998	1998	0
42	20241121	205600	2463987	1998	1998	1998	1998	0
43	20241121	205500	2463987	1998	1998	1998	1998	0
44	20241121	205400	2463987	1998	1998	1998	1998	0
45	20241121	205300	2463987	1998	1998	1998	1998	0
46	20241121	205200	2463987	1998	1998	1998	1998	0
47	20241121	205100	2463987	1998	1998	1998	1998	0
48	20241121	205000	2463987	1998	1998	1998	1998	0
49	20241121	204900	2463987	1998	1998	1998	1998	0
50	20241121	204800	2463987	1998	1998	1998	1998	0
51	20241121	204700	2463987	1998	1998	1998	1998	0
52	20241121	204600	2463987	1998	1998	1998	1998	0
53	20241121	204500	2463987	1998	1998	1998	1998	0
54	20241121	204400	2463987	1998	1998	1998	1998	0
55	20241121	204300	2463987	1998	1998	1998	1998	0
56	20241121	204200	2463987	1998	1998	1998	1998	0
57	20241121	204100	2463987	1998	1998	1998	1998	0
58	20241121	204000	2463987	1998	1998	1998	1998	0
59	20241121	203900	2463987	1998	1998	1998	1998	0
60	20241121	203800	2463987	1998	1998	1998	1998	0
61	20241121	203700	2463987	1998	1998	1998	1998	0
62	20241121	203600	2463987	1998	1998	1998	1998	490
63	20241121	203500	2463987	1998	1998	1998	1998	0
64	20241121	203400	2463987	1998	1998	1998	1998	0
65	20241121	203300	2463987	1998	1998	1998	1998	0
66	20241121	203200	2463987	1998	1998	1998	1998	0
67	20241121	203100	2463987	1998	1998	1998	1998	0
68	20241121	203000	2463987	1998	1998	1998	1998	0
69	20241121	202900	2463987	1998	1998	1998	1998	0
70	20241121	202800	2463987	1998	1998	1998	1998	0
71	20241121	202700	2463987	1998	1998	1998	1998	0
72	20241121	202600	2463987	1998	1998	1998	1998	0
73	20241121	202500	2463987	1998	1998	1998	1998	0
74	20241121	202400	2463987	1998	1998	1998	1998	0
75	20241121	202300	2463987	1998	1998	1998	1998	0
76	20241121	202200	2463987	1998	1998	1998	1998	0
77	20241121	202100	2463987	1998	1998	1998	1998	0
78	20241121	202000	2463987	1998	1998	1998	1998	0
79	20241121	201900	2463987	1998	1998	1998	1998	0
80	20241121	201800	2463987	1998	1998	1998	1998	0
81	20241121	201700	2463987	1998	1998	1998	1998	0
82	20241121	201600	2463987	1998	1998	1998	1998	0
83	20241121	201500	2463987	1998	1998	1998	1998	0
84	20241121	201400	2463987	1998	1998	1998	1998	0
85	20241121	201300	2463987	1998	1998	1998	1998	0
86	20241121	201200	2463987	1998	1998	1998	1998	0
87	20241121	201100	2463987	1998	1998	1998	1998	0
88	20241121	201000	2463987	1998	1998	1998	1998	0
89	20241121	200900	2463987	1998	1998	1998	1998	0
90	20241121	200800	2463987	1998	1998	1998	1998	0
91	20241121	200700	2463987	1998	1998	1998	1998	0
92	20241121	200600	2463987	1998	1998	1998	1998	490
93	20241121	200500	2463987	1998	1998	1998	1998	0
94	20241121	200400	2463987	1998	1998	1998	1998	0
95	20241121	200300	2463987	1998	1998	1998	1998	0
96	20241121	200200	2463987	1998	1998	1998	1998	0
97	20241121	200100	2463987	1998	1998	1998	1998	0
98	20241121	200000	2463987	1998	1998	1998	1998	0
99	20241121	195900	2463987	1998	1998	1998	1998	0
100	20241121	195800	2463987	1998	1998	1998	1998	0
101	20241121	195700	2463987	1998	1998	1998	1998	0
102	20241121	195600	2463987	1998	1998	1998	1998	0
103	20241121	195500	2463987	1998	1998	1998	1998	0
104	20241121	195400	2463987	1998	1998	1998	1998	0
105	20241121	195300	2463987	1998	1998	1998	1998	0
106	20241121	195200	2463987	1998	1998	1998	1998	0
107	20241121	195100	2463987	1998	1998	1998	1998	0
108	20241121	195000	2463987	1998	1998	1998	1998	0
109	20241121	194900	2463987	1998	1998	1998	1998	0
110	20241121	194800	2463987	1998	1998	1998	1998	0
111	20241121	194700	2463987	1998	1998	1998	1998	0
112	20241121	194600	2463987	1998	1998	1998	1998	0
113	20241121	194500	2463987	1998	1998	1998	1998	0
114	20241121	194400	2463987	1998	1998	1998	1998	0
115	20241121	194300	2463987	1998	1998	1998	1998	0
116	20241121	194200	2463987	1998	1998	1998	1998	0
117	20241121	194100	2463987	1998	1998	1998	1998	0
118	20241121	194000	2463987	1998	1998	1998	1998	0
119	20241121	193900	2463987	1998	1998	1998	1998	0
120	20241121	193800	2463987	1998	1998	1998	1998	0
121	20241121	193700	2463987	1998	1998	1998	1998	0
122	20241121	193600	2463987	1998	1998	1998	1998	490
123	20241121	193500	2463987	1998	1998	1998	1998	0
124	20241121	193400	2463987	1998	1998	1998	1998	0
125	20241121	193300	2463987	1998	1998	1998	1998	0
126	20241121	193200	2463987	1998	1998	1998	1998	0
127	20241121	193100	2463987	1998	1998	1998	1998	0
128	20241121	193000	2463987	1998	1998	1998	1998	0
129	20241121	192900	2463987	1998	1998	1998	1998	0
130	20241121	192800	2463987	1998	1998	1998	1998	0
131	20241121	192700	2463987	1998	1998	1998	1998	0
132	20241121	192600	2463987	1998	1998	1998	1998	0
133	20241121	192500	2463987	1998	1998	1998	1998	0
134	20241121	192400	2463987	1998	1998	1998	1998	0
135	20241121	192300	2463987	1998	1998	1998	1998	0
136	20241121	192200	2463987	1998	1998	1998	1998	0
137	20241121	192100	2463987	1998	1998	1998	1998	0
138	20241121	192000	2463987	1998	1998	1998	1998	0
139	20241121	191900	2463987	1998	1998	1998	1998	0
140	20241121	191800	2463987	1998	1998	1998	1998	0
141	20241121	191700	2463987	1998	1998	1998	1998	0
142	20241121	191600	2463987	1998	1998	1998	1998	0
143	20241121	191500	2463987	1998	1998	1998	1998	0
144	20241121	191400	2463987	1998	1998	1998	1998	0
145	20241121	191300	2463987	1998	1998	1998	1998	0
146	20241121	191200	2463987	1998	1998	1998	1998	0
147	20241121	191100	2463987	1998	1998	1998	1998	0
148	20241121	191000	2463987	1998	1998	1998	1998	0
149	20241121	190900	2463987	1998	1998	1998	1998	0
150	20241121	190800	2463987	1998	1998	1998	1998	0
151	20241121	190700	2463987	1998	1998	1998	1998	0
152	20241121	190600	2463987	1998	1998	1998	1998	490
153	20241121	190500	2463987	1998	1998	1998	1998	0
154	20241121	190400	2463987	1998	1998	1998	1998	0
155	20241121	190300	2463987	1998	1998	1998	1998	0
156	20241121	190200	2463987	1998	1998	1998	1998	0
157	20241121	190100	2463987	1998	1998	1998	1998	0
158	20241121	190000	2463987	1998	1998	1998	1998	0
159	20241121	185900	2463987	1998	1998	1998	1998	0
160	20241121	185800	2463987	1998	1998	1998	1998	0
161	20241121	185700	2463987	1998	1998	1998	1998	0
162	20241121	185600	2463987	1998	1998	1998	1998	0
163	20241121	185500	2463987	1998	1998	1998	1998	0
164	20241121	185400	2463987	1998	1998	1998	1998	0
165	20241121	185300	2463987	1998	1998	1998	1998	0
166	20241121	185200	2463987	1998	1998	1998	1998	0
167	20241121	185100	2463987	1998	1998	1998	1998	0
168	20241121	185000	2463987	1998	1998	1998	1998	0
169	20241121	184900	2463987	1998	1998	1998	1998	0
170	20241121	184800	2463987	1998	1998	1998	1998	0
171	20241121	184700	2463987	1998	1998	1998	1998	0
172	20241121	184600	2463987	1998	1998	1998	1998	0
173	20241121	184500	2463987	1998	1998	1998	1998	0
174	20241121	184400	2463987	1998	1998	1998	1998	0
175	20241121	184300	2463987	1998	1998	1998	1998	0
176	20241121	184200	2463987	1998	1998	1998	1998	0
177	20241121	184100	2463987	1998	1998	1998	1998	0
178	20241121	184000	2463987	1998	1998	1998	1998	0
179	20241121	183900	2463987	1998	1998	1998	1998	0
180	20241121	183800	2463987	1998	1998	1998	1998	0
181	20241121	183700	2463987	1998	1998	1998	1998	0
182	20241121	183600	2463987	1998	1998	1998	1998	490
183	20241121	183500	2463987	1998	1998	1998	1998	0
184	20241121	183400	2463987	1998	1998	1998	1998	0
185	20241121	183300	2463987	1998	1998	1998	1998	0
186	20241121	183200	2463987	1998	1998	1998	1998	0
187	20241121	183100	2463987	1998	1998	1998	1998	0
188	20241121	183000	2463987	1998	1998	1998	1998	0
189	20241121	182900	2463987	1998	1998	1998	1998	0
190	20241121	182800	2463987	1998	1998	1998	1998	0
191	20241121	182700	2463987	1998	1998	1998	1998	0
192	20241121	182600	2463987	1998	1998	1998	1998	0
193	20241121	182500	2463987	1998	1998	1998	1998	0
194	20241121	182400	2463987	1998	1998	1998	1998	0
195	20241121	182300	2463987	1998	1998	1998	1998	0
196	20241121	182200	2463987	1998	1998	1998	1998	0
197	20241121	182100	2463987	1998	1998	1998	1998	0
198	20241121	182000	2463987	1998	1998	1998	1998	0
199	20241121	181900	2463987	1998	1998	1998	1998	0
200	20241121	181800	2463987	1998	1998	1998	1998	0
201	20241121	181700	2463987	1998	1998	1998	1998	0
202	20241121	181600	2463987	1998	1998	1998	1998	0
203	20241121	181500	2463987	1998	1998	1998	1998	0
204	20241121	181400	2463987	1998	1998	1998	1998	0
205	20241121	181300	2463987	1998	1998	1998	1998	0
206	20241121	181200	2463987	1998	1998	1998	1998	0
207	20241121	181100	2463987	1998	1998	1998	1998	0
208	20241121	181000	2463987	1998	1998	1998	1998	0
209	20241121	180900	2463987	1998	1998	1998	1998	0
210	20241121	180800	2463987	1998	1998	1998	1998	0
211	20241121	180700	2463987	1998	1998	1998	1998	0
212	20241121	180600	2463987	1998	1998	1998	1998	490
213	20241121	180500	2463987	1998	1998	1998	1998	0
214	20241121	180400	2463987	1998	1998	1998	1998	0
215	20241121	180300	2463987	1998	1998	1998	1998	0
216	20241121	180200	2463987	1998	1998	1998	1998	0
217	20241121	180100	2463987	1998	1998	1998	1998	0
218	20241121	180000	2463987	1998	1998	1998	1998	0
219	20241121	175900	2463987	1998	1998	1998	1998	0
220	20241121	175800	2463987	1998	1998	1998	1998	0
221	20241121	175700	2463987	1998	1998	1998	1998	0
222	20241121	175600	2463987	1998	1998	1998	1998	0
223	20241121	175500	2463987	1998	1998	1998	1998	0
224	20241121	175400	2463987	1998	1998	1998	1998	0
225	20241121	175300	2463987	1998	1998	1998	1998	0
226	20241121	175200	2463987	1998	1998	1998	1998	0
227	20241121	175100	2463987	1998	1998	1998	1998	0
228	20241121	175000	2463987	1998	1998	1998	1998	0
229	20241121	174900	2463987	1998	1998	1998	1998	0
230	20241121	174800	2463987	1998	1998	1998	1998	0
231	20241121	174700	2463987	1998	1998	1998	1998	0
232	20241121	174600	2463987	1998	1998	1998	1998	0
233	20241121	174500	2463987	1998	1998	1998	1998	0
234	20241121	174400	2463987	1998	1998	1998	1998	0
235	20241121	174300	2463987	1998	1998	1998	1998	0
236	20241121	174200	2463987	1998	1998	1998	1998	0
237	20241121	174100	2463987	1998	1998	1998	1998	0
238	20241121	174000	2463987	1998	1998	1998	1998	0
239	20241121	173900	2463987	1998	1998	1998	1998	0
240	20241121	173800	2463987	1998	1998	1998	1998	0
241	20241121	173700	2463987	1998	1998	1998	1998	0
242	20241121	173600	2463987	1998	1998	1998	1998	490
243	20241121	173500	2463987	1998	1998	1998	1998	0
244	20241121	173400	2463987	1998	1998	1998	1998	0
245	20241121	173300	2463987	1998	1998	1998	1998	0
246	20241121	173200	2463987	1998	1998	1998	1998	0
247	20241121	173100	2463987	1998	1998	1998	1998	0
248	20241121	173000	2463987	1998	1998	1998	1998	0
249	20241121	172900	2463987	1998	1998	1998	1998	0
250	20241121	172800	2463987	1998	1998	1998	1998	0
251	20241121	172700	2463987	1998	1998	1998	1998	0
252	20241121	172600	2463987	1998	1998	1998	1998	0
253	20241121	172500	2463987	1998	1998	1998	1998	0
254	20241121	172400	2463987	1998	1998	1998	1998	0
255	20241121	172300	2463987	1998	1998	1998	1998	0
256	20241121	172200	2463987	1998	1998	1998	1998	0
257	20241121	172100	2463987	1998	1998	1998	1998	0
258	20241121	172000	2463987	1998	1998	1998	1998	0
259	20241121	171900	2463987	1998	1998	1998	1998	0
260	20241121	171800	2463987	1998	1998	1998	1998	0
261	20241121	171700	2463987	1998	1998	1998	1998	0
262	20241121	171600	2463987	1998	1998	1998	1998	0
263	20241121	171500	2463987	1998	1998	1998	1998	0
264	20241121	171400	2463987	1998	1998	1998	1998	0
265	20241121	171300	2463987	1998	1998	1998	1998	0
266	20241121	171200	2463987	1998	1998	1998	1998	0
267	20241121	171100	2463987	1998	1998	1998	1998	0
268	20241121	171000	2463987	1998	1998	1998	1998	0
269	20241121	170900	2463987	1998	1998	1998	1998	0
270	20241121	170800	2463987	1998	1998	1998	1998	0
271	20241121	170700	2463987	1998	1998	1998	1998	0
272	20241121	170600	2463987	1998	1998	1998	1998	490
273	20241121	170500	2463987	1998	1998	1998	1998	0
274	20241121	170400	2463987	1998	1998	1998	1998	0
275	20241121	170300	2463987	1998	1998	1998	1998	0
276	20241121	170200	2463987	1998	1998	1998	1998	0
277	20241121	170100	2463987	1998	1998	1998	1998	0
278	20241121	170000	2463987	1998	1998	1998	1998	0
279	20241121	165900	2463987	1998	1998	1998	1998	0
280	20241121	165800	2463987	1998	1998	1998	1998	0
281	20241121	165700	2463987	1998	1998	1998	1998	0
282	20241121	165600	2463987	1998	1998	1998	1998	0
283	20241121	165500	2463987	1998	1998	1998	1998	0
284	20241121	165400	2463987	1998	1998	1998	1998	0
285	20241121	165300	2463987	1998	1998	1998	1998	0
286	20241121	165200	2463987	1998	1998	1998	1998	0
287	20241121	165100	2463987	1998	1998	1998	1998	0
288	20241121	165000	2463987	1998	1998	1998	1998	0
289	20241121	164900	2463987	1998	1998	1998	1998	0
290	20241121	164800	2463987	1998	1998	1998	1998	0
291	20241121	164700	2463987	1998	1998	1998	1998	0
292	20241121	164600	2463987	1998	1998	1998	1998	0
293	20241121	164500	2463987	1998	1998	1998	1998	0
294	20241121	164400	2463987	1998	1998	1998	1998	0
295	20241121	164300	2463987	1998	1998	1998	1998	0
296	20241121	164200	2463987	1998	1998	1998	1998	0
297	20241121	164100	2463987	1998	1998	1998	1998	0
298	20241121	164000	2463987	1998	1998	1998	1998	0
299	20241121	163900	2463987	1998	1998	1998	1998	0
300	20241121	163800	2463987	1998	1998	1998	1998	0
301	20241121	163700	2463987	1998	1998	1998	1998	0
302	20241121	163600	2463987	1998	1998	1998	1998	490
303	20241121	163500	2463987	1998	1998	1998	1998	0
304	20241121	163400	2463987	1998	1998	1998	1998	0
305	20241121	163300	2463987	1998	1998	1998	1998	0
306	20241121	163200	2463987	1998	1998	1998	1998	0
307	20241121	163100	2463987	1998	1998	1998	1998	0
308	20241121	163000	2463987	1998	1998	1998	1998	0
309	20241121	162900	2463987	1998	1998	1998	1998	0
310	20241121	162800	2463987	1998	1998	1998	1998	0
311	20241121	162700	2463987	1998	1998	1998	1998	0
312	20241121	162600	2463987	1998	1998	1998	1998	0
313	20241121	162500	2463987	1998	1998	1998	1998	0
314	20241121	162400	2463987	1998	1998	1998	1998	0
315	20241121	162300	2463987	1998	1998	1998	1998	0
316	20241121	162200	2463987	1998	1998	1998	1998	0
317	20241121	162100	2463987	1998	1998	1998	1998	0
318	20241121	162000	2463987	1998	1998	1998	1998	0
319	20241121	161900	2463987	1998	1998	1998	1998	0
320	20241121	161800	2463987	1998	1998	1998	1998	0
321	20241121	161700	2463987	1998	1998	1998	1998	0
322	20241121	161600	2463987	1998	1998	1998	1998	0
323	20241121	161500	2463987	1998	1998	1998	1998	0
324	20241121	161400	2463987	1998	1998	1998	1998	0
325	20241121	161300	2463987	1998	1998	1998	1998	0
326	20241121	161200	2463987	1998	1998	1998	1998	0
327	20241121	161100	2463987	1998	1998	1998	1998	0
328	20241121	161000	2463987	1998	1998	1998	1998	0
329	20241121	160900	2463987	1998	1998	1998	1998	0
330	20241121	160800	2463987	1998	1998	1998	1998	0
331	20241121	160700	2463987	1998	1998	1998	1998	0
332	20241121	160600	2463987	1998	1998	1998	1998	490
333	20241121	160500	2463987	1998	1998	1998	1998	0
334	20241121	160400	2463987	1998	1998	1998	1998	0
335	20241121	160300	2463987	1998	1998	1998	1998	0
336	20241121	160200	2463987	1998	1998	1998	1998	0
337	20241121	160100	2463987	1998	1998	1998	1998	0
338	20241121	160000	2463987	1998	1998	1998	1998	0
339	20241121	155900	2463987	1998	1998	1998	1998	0
340	20241121	155800	2463987	1998	1998	1998	1998	0
341	20241121	155700	2463987	1998	1998	1998	1998	0
342	20241121	155600	2463987	1998	1998	1998	1998	0
343	20241121	155500	2463987	1998	1998	1998	1998	0
344	20241121	155400	2463987	1998	1998	1998	1998	0
345	20241121	155300	2463987	1998	1998	1998	1998	0
346	20241121	155200	2463987	1998	1998	1998	1998	0
347	20241121	155100	2463987	1998	1998	1998	1998	0
348	20241121	155000	2463987	1998	1998	1998	1998	0
349	20241121	154900	2463987	1998	1998	1998	1998	0
350	20241121	154800	2463987	1998	1998	1998	1998	0
351	20241121	154700	2463987	1998	1998	1998	1998	0
352	20241121	154600	2463987	1998	1998	1998	1998	0
353	20241121	154500	2463987	1998	1998	1998	1998	0
354	20241121	154400	2463987	1998	1998	1998	1998	0
355	20241121	154300	2463987	1998	1998	1998	1998	0
356	20241121	154200	2463987	1998	1998	1998	1998	0
357	20241121	154100	2463987	1998	1998	1998	1998	0
358	20241121	154000	2463987	1998	1998	1998	1998	0
359	20241121	153900	2463987	1998	1998	1998	1998	0
360	20241121	153800	2463987	1998	1998	1998	1998	0
361	20241121	153700	2463987	1998	1998	1998	1998	0
362	20241121	153600	2463987	1998	1998	1998	1998	490
363	20241121	153500	2463987	1998	1998	1998	1998	0
364	20241121	153400	2463987	1998	1998	1998	1998	0
365	20241121	153300	2463987	1998	1998	1998	1998	0
366	20241121	153200	2463987	1998	1998	1998	1998	0
367	20241121	153100	2463987	1998	1998	1998	1998	0
368	20241121	153000	2463987	1998	1998	1998	1998	490
369	20241121	152900	1484967	1998	1998	1998	1998	0
370	20241121	152800	1484967	1998	1998	1998	1998	0
371	20241121	152700	1484967	1998	1998	1998	1998	0
372	20241121	152600	1484967	1998	1998	1998	1998	0
373	20241121	152500	1484967	1998	1998	1998	1998	0
374	20241121	152400	1484967	1998	1998	1998	1998	0
375	20241121	152300	1484967	1998	1998	1998	1998	0
376	20241121	152200	1484967	1998	1998	1998	1998	0
377	20241121	152100	1484967	1998	1998	1998	1998	0
378	20241121	152000	1484967	1998	1998	1998	1998	0
379	20241121	151900	1484967	1998	1998	1998	1998	0
380	20241121	151800	1484967	1998	1998	1998	1998	0
381	20241121	151700	1484967	1998	1998	1998	1998	0
382	20241121	151600	1484967	1998	1998	1998	1998	0
383	20241121	151500	1484967	1998	1998	1998	1998	0
384	20241121	151400	1484967	1998	1998	1998	1998	0
385	20241121	151300	1484967	1998	1998	1998	1998	0
386	20241121	151200	1484967	1998	1998	1998	1998	0
387	20241121	151100	1484967	1998	1998	1998	1998	0
388	20241121	151000	1484967	1998	1998	1998	1998	0
389	20241121	150900	1484967	1998	1998	1998	1998	10
390	20241121	150800	1464987	1998	1998	1998	1998	0
391	20241121	150700	1464987	1998	1998	1998	1998	0
392	20241121	150600	1464987	1998	1998	1998	1998	0
393	20241121	150500	1464987	1998	1998	1998	1998	0
394	20241121	150400	1464987	1998	1998	1998	1998	0
395	20241121	150300	1464987	1998	1998	1998	1998	78
396	20241121	150200	1309143	1999	1999	1999	1999	0
397	20241121	150100	1309143	1999	1999	1999	1999	0
398	20241121	150000	1309143	1999	1999	1999	1999	0
399	20241121	145900	1309143	1999	1999	1999	1999	0
400	20241121	145800	1309143	1999	1999	1999	1999	0
401	20241121	145700	1309143	1999	1999	1999	1999	0
402	20241121	145600	1309143	1999	1999	1999	1999	0
403	20241121	145500	1309143	1999	1999	1999	1999	0
404	20241121	145400	1309143	1999	1999	1999	1999	0
405	20241121	145300	1309143	1999	1999	1999	1999	0
406	20241121	145200	1309143	1999	1999	1999	1999	0
407	20241121	145100	1309143	1999	1999	1999	1999	0
408	20241121	145000	1309143	1999	1999	1999	1999	0
409	20241121	144900	1309143	1999	1999	1999	1999	0
410	20241121	144800	1309143	1999	1999	1999	1999	0
411	20241121	144700	1309143	1999	1999	1999	1999	0
412	20241121	144600	1309143	1999	1999	1999	1999	0
413	20241121	144500	1309143	1999	1999	1999	1999	0
414	20241121	144400	1309143	1999	1999	1999	1999	0
415	20241121	144300	1309143	1999	1999	1999	1999	0
416	20241121	144200	1309143	1999	1999	1999	1999	0
417	20241121	144100	1309143	1999	1999	1999	1999	0
418	20241121	144000	1309143	1999	1999	1999	1999	0
419	20241121	143900	1309143	1999	1999	1999	1999	0
420	20241121	143800	1309143	1999	1999	1999	1999	0
421	20241121	143700	1309143	1999	1999	1999	1999	0
422	20241121	143600	1309143	1999	1999	1999	1999	0
423	20241121	143500	1309143	1999	1999	1999	1999	50
424	20241121	143400	1209193	1997	1997	1997	1997	0
425	20241121	143300	1209193	1997	1997	1997	1997	0
426	20241121	143200	1209193	1997	1997	1997	1997	0
427	20241121	143100	1209193	1997	1997	1997	1997	0
428	20241121	143000	1209193	1997	1997	1997	1997	0
429	20241121	142900	1209193	1997	1997	1997	1997	0
430	20241121	142800	1209193	1997	1997	1997	1997	0
431	20241121	142700	1209193	1997	1997	1997	1997	0
432	20241121	142600	1209193	1997	1997	1997	1997	0
433	20241121	142500	1209193	1997	1997	1997	1997	0
434	20241121	142400	1209193	1997	1997	1997	1997	0
435	20241121	142300	1209193	1997	1997	1997	1997	0
436	20241121	142200	1209193	1997	1997	1997	1997	0
437	20241121	142100	1209193	1997	1997	1997	1997	0
438	20241121	142000	1209193	1997	1997	1997	1997	0
439	20241121	141900	1209193	1997	1997	1997	1997	0
440	20241121	141800	1209193	1997	1997	1997	1997	0
441	20241121	141700	1209193	1997	1997	1997	1997	0
442	20241121	141600	1209193	1997	1997	1997	1997	0
443	20241121	141500	1209193	1997	1997	1997	1997	0
444	20241121	141400	1209193	1997	1997	1997	1997	0
445	20241121	141300	1209193	1997	1997	1997	1997	0
446	20241121	141200	1209193	1997	1997	1997	1997	0
447	20241121	141100	1209193	1997	1997	1997	1997	0
448	20241121	141000	1209193	1997	1997	1997	1997	0
449	20241121	140900	1209193	1997	1997	1997	1997	0
450	20241121	140800	1209193	1997	1997	1997	1997	0
451	20241121	140700	1209193	1997	1997	1997	1997	0
452	20241121	140600	1209193	1997	1997	1997	1997	0
453	20241121	140500	1209193	1997	1997	1997	1997	0
454	20241121	140400	1209193	1997	1997	1997	1997	0
455	20241121	140300	1209193	1997	1997	1997	1997	0
456	20241121	140200	1209193	1997	1997	1997	1997	0
457	20241121	140100	1209193	1997	1997	1997	1997	0
458	20241121	140000	1209193	1997	1997	1997	1997	0
459	20241121	135900	1209193	1997	1997	1997	1997	0
460	20241121	135800	1209193	1997	1997	1997	1997	0
461	20241121	135700	1209193	1997	1997	1997	1997	0
462	20241121	135600	1209193	1997	1997	1997	1997	0
463	20241121	135500	1209193	1997	1997	1997	1997	0
464	20241121	135400	1209193	1997	1997	1997	1997	0
465	20241121	135300	1209193	1997	1997	1997	1997	0
466	20241121	135200	1209193	1997	1997	1997	1997	0
467	20241121	135100	1209193	1997	1997	1997	1997	0
468	20241121	135000	1209193	1997	1997	1997	1997	0
469	20241121	134900	1209193	1997	1999	1999	1997	200
470	20241121	134800	809539	1999	1999	1999	1999	0
471	20241121	134700	809539	1999	1999	1999	1999	0
472	20241121	134600	809539	1999	1999	1999	1999	0
473	20241121	134500	809539	1999	1999	1999	1999	0
474	20241121	134400	809539	1999	1999	1999	1999	0
475	20241121	134300	809539	1999	1999	1999	1999	0
476	20241121	134200	809539	1999	1999	1999	1999	0
477	20241121	134100	809539	1999	1999	1999	1999	0
478	20241121	134000	809539	1999	1999	1999	1999	0
479	20241121	133900	809539	1999	1999	1999	1999	0
480	20241121	133800	809539	1999	1999	1999	1999	0
481	20241121	133700	809539	1999	1999	1999	1999	0
482	20241121	133600	809539	1999	1999	1999	1999	0
483	20241121	133500	809539	1999	1999	1999	1999	0
484	20241121	133400	809539	1999	1999	1999	1999	0
485	20241121	133300	809539	1999	1999	1999	1999	0
486	20241121	133200	809539	1999	1999	1999	1999	0
487	20241121	133100	809539	1999	1999	1999	1999	0
488	20241121	133000	809539	1999	1999	1999	1999	0
489	20241121	132900	809539	1999	1999	1999	1999	0
490	20241121	132800	809539	1999	1999	1999	1999	0
491	20241121	132700	809539	1999	1999	1999	1999	0
492	20241121	132600	809539	1999	1999	1999	1999	0
493	20241121	132500	809539	1999	1999	1999	1999	0
494	20241121	132400	809539	1999	1999	1999	1999	0
495	20241121	132300	809539	1999	1999	1999	1999	0
496	20241121	132200	809539	1999	1999	1999	1999	0
497	20241121	132100	809539	1999	1999	1999	1999	0
498	20241121	132000	809539	1999	1999	1999	1999	0
499	20241121	131900	809539	1999	1999	1999	1999	0
500	20241121	131800	809539	1999	1999	1999	1999	0
501	20241121	131700	809539	1999	1999	1999	1999	0
502	20241121	131600	809539	1999	1999	1999	1999	0
503	20241121	131500	809539	1999	1999	1999	1999	0
504	20241121	131400	809539	1999	1999	1999	1999	0
505	20241121	131300	809539	1999	1999	1999	1999	0
506	20241121	131200	809539	1999	1999	1999	1999	0
507	20241121	131100	809539	1999	1999	1999	1999	0
508	20241121	131000	809539	1999	1999	1999	1999	0
509	20241121	130900	809539	1999	1999	1999	1999	0
510	20241121	130800	809539	1999	1999	1999	1999	0
511	20241121	130700	809539	1999	1999	1999	1999	0
512	20241121	130600	809539	1999	1999	1999	1999	0
513	20241121	130500	809539	1999	1999	1999	1999	0
514	20241121	130400	809539	1999	1999	1999	1999	0
515	20241121	130300	809539	1999	1999	1999	1999	0
516	20241121	130200	809539	1999	1999	1999	1999	0
517	20241121	130100	809539	1999	1999	1999	1999	0
518	20241121	130000	809539	1999	1999	1999	1999	0
519	20241121	125900	809539	1999	1999	1999	1999	0
520	20241121	125800	809539	1999	1999	1999	1999	0
521	20241121	125700	809539	1999	1999	1999	1999	0
522	20241121	125600	809539	1999	1999	1999	1999	0
523	20241121	125500	809539	1999	1999	1999	1999	0
524	20241121	125400	809539	1999	1999	1999	1999	0
525	20241121	125300	809539	1999	1999	1999	1999	0
526	20241121	125200	809539	1999	1999	1999	1999	0
527	20241121	125100	809539	1999	1999	1999	1999	0
528	20241121	125000	809539	1999	1999	1999	1999	0
529	20241121	124900	809539	1999	1999	1999	1999	0
530	20241121	124800	809539	1999	1999	1999	1999	0
531	20241121	124700	809539	1999	1999	1999	1999	0
532	20241121	124600	809539	1999	1999	1999	1999	0
533	20241121	124500	809539	1999	1999	1999	1999	0
534	20241121	124400	809539	1999	1999	1999	1999	0
535	20241121	124300	809539	1999	1999	1999	1999	0
536	20241121	124200	809539	1999	1999	1999	1999	0
537	20241121	124100	809539	1999	1999	1999	1999	0
538	20241121	124000	809539	1999	1999	1999	1999	0
539	20241121	123900	809539	1999	1999	1999	1999	0
540	20241121	123800	809539	1999	1999	1999	1999	0
541	20241121	123700	809539	1999	1999	1999	1999	373
542	20241121	123600	63912	2000	2000	2000	2000	0
543	20241121	123500	63912	2000	2000	2000	2000	0
544	20241121	123400	63912	2000	2000	2000	2000	0
545	20241121	123300	63912	2000	2000	2000	2000	0
546	20241121	123200	63912	2000	2000	2000	2000	0
547	20241121	123100	63912	2000	2000	2000	2000	0
548	20241121	123000	63912	2000	2000	2000	2000	0
549	20241121	122900	63912	2000	2000	2000	2000	0
550	20241121	122800	63912	2000	2000	2000	2000	0
551	20241121	122700	63912	2000	2000	2000	2000	0
552	20241121	122600	63912	2000	2000	2000	2000	0
553	20241121	122500	63912	2000	2000	2000	2000	0
554	20241121	122400	63912	2000	2000	2000	2000	0
555	20241121	122300	63912	2000	2000	2000	2000	0
556	20241121	122200	63912	2000	2000	2000	2000	0
557	20241121	122100	63912	2000	2000	2000	2000	0
558	20241121	122000	63912	2000	2000	2000	2000	0
559	20241121	121900	63912	2000	2000	2000	2000	0
560	20241121	121800	63912	2000	2000	2000	2000	0
561	20241121	121700	63912	2000	2000	2000	2000	0
562	20241121	121600	63912	2000	2000	2000	2000	0
563	20241121	121500	63912	2000	2000	2000	2000	0
564	20241121	121400	63912	2000	2000	2000	2000	0
565	20241121	121300	63912	2000	2000	2000	2000	0
566	20241121	121200	63912	2000	2000	2000	2000	0
567	20241121	121100	63912	2000	2000	2000	2000	0
568	20241121	121000	63912	2000	2000	2000	2000	0
569	20241121	120900	63912	2000	2000	2000	2000	0
570	20241121	120800	63912	2000	2000	2000	2000	0
571	20241121	120700	63912	2000	2000	2000	2000	0
572	20241121	120600	63912	2000	2000	2000	2000	0
573	20241121	120500	63912	2000	2000	2000	2000	0
574	20241121	120400	63912	2000	2000	2000	2000	0
575	20241121	120300	63912	2000	2000	2000	2000	0
576	20241121	120200	63912	2000	2000	2000	2000	0
577	20241121	120100	63912	2000	2000	2000	2000	0
578	20241121	120000	63912	2000	2000	2000	2000	0
579	20241121	115900	63912	2000	2000	2000	2000	0
580	20241121	115800	63912	2000	2000	2000	2000	0
581	20241121	115700	63912	2000	2000	2000	2000	0
582	20241121	115600	63912	2000	2000	2000	2000	0
583	20241121	115500	63912	2000	2000	2000	2000	0
584	20241121	115400	63912	2000	2000	2000	2000	0
585	20241121	115300	63912	2000	2000	2000	2000	0
586	20241121	115200	63912	2000	2000	2000	2000	0
587	20241121	115100	63912	2000	2000	2000	2000	0
588	20241121	115000	63912	2000	2000	2000	2000	0
589	20241121	114900	63912	2000	2000	2000	2000	0
590	20241121	114800	63912	2000	2000	2000	2000	0
591	20241121	114700	63912	2000	2000	2000	2000	0
592	20241121	114600	63912	2000	2000	2000	2000	0
593	20241121	114500	63912	2000	2000	2000	2000	0
594	20241121	114400	63912	2000	2000	2000	2000	0
595	20241121	114300	63912	2000	2000	2000	2000	0
596	20241121	114200	63912	2000	2000	2000	2000	0
597	20241121	114100	63912	2000	2000	2000	2000	0
598	20241121	114000	63912	2000	2000	2000	2000	0
599	20241121	113900	63912	2000	2000	2000	2000	0
600	20241121	113800	63912	2000	2000	2000	2000	0
601	20241121	113700	63912	2000	2000	2000	2000	0
602	20241121	113600	63912	2000	2000	2000	2000	0
603	20241121	113500	63912	2000	2000	2000	2000	0
604	20241121	113400	63912	2000	2000	2000	2000	0
605	20241121	113300	63912	2000	2000	2000	2000	0
606	20241121	113200	63912	2000	2000	2000	2000	0
607	20241121	113100	63912	2000	2000	2000	2000	0
608	20241121	113000	63912	2000	2000	2000	2000	0
609	20241121	112900	63912	2000	2000	2000	2000	0
610	20241121	112800	63912	2000	2000	2000	2000	0
611	20241121	112700	63912	2000	2000	2000	2000	0
612	20241121	112600	63912	2000	2000	2000	2000	0
613	20241121	112500	63912	2000	2000	2000	2000	0
614	20241121	112400	63912	2000	2000	2000	2000	0
615	20241121	112300	63912	2000	2000	2000	2000	0
616	20241121	112200	63912	2000	2000	2000	2000	0
617	20241121	112100	63912	2000	2000	2000	2000	0
618	20241121	112000	63912	2000	2000	2000	2000	0
619	20241121	111900	63912	2000	2000	2000	2000	0
620	20241121	111800	63912	2000	2000	2000	2000	0
621	20241121	111700	63912	2000	2000	2000	2000	0
622	20241121	111600	63912	2000	2000	2000	2000	0
623	20241121	111500	63912	2000	2000	2000	2000	0
624	20241121	111400	63912	2000	2000	2000	2000	0
625	20241121	111300	63912	2000	2000	2000	2000	0
626	20241121	111200	63912	2000	2000	2000	2000	0
627	20241121	111100	63912	2000	2000	2000	2000	0
628	20241121	111000	63912	2000	2000	2000	2000	0
629	20241121	110900	63912	2000	2000	2000	2000	0
630	20241121	110800	63912	2000	2000	2000	2000	0
631	20241121	110700	63912	2000	2000	2000	2000	0
632	20241121	110600	63912	2000	2000	2000	2000	0
633	20241121	110500	63912	2000	2000	2000	2000	0
634	20241121	110400	63912	2000	2000	2000	2000	0
635	20241121	110300	63912	2000	2000	2000	2000	0
636	20241121	110200	63912	2000	2000	2000	2000	0
637	20241121	110100	63912	2000	2000	2000	2000	0
638	20241121	110000	63912	2000	2000	2000	2000	0
639	20241121	105900	63912	2000	2000	2000	2000	0
640	20241121	105800	63912	2000	2000	2000	2000	0
641	20241121	105700	63912	2000	2000	2000	2000	0
642	20241121	105600	63912	2000	2000	2000	2000	0
643	20241121	105500	63912	2000	2000	2000	2000	0
644	20241121	105400	63912	2000	2000	2000	2000	0
645	20241121	105300	63912	2000	2000	2000	2000	0
646	20241121	105200	63912	2000	2000	2000	2000	0
647	20241121	105100	63912	2000	2000	2000	2000	5
648	20241121	105000	53912	1996	1996	1996	1996	0
649	20241121	104900	53912	1996	1996	1996	1996	0
650	20241121	104800	53912	1996	1996	1996	1996	0
651	20241121	104700	53912	1996	1996	1996	1996	0
652	20241121	104600	53912	1996	1996	1996	1996	0
653	20241121	104500	53912	1996	1996	1996	1996	0
654	20241121	104400	53912	1996	1996	1996	1996	0
655	20241121	104300	53912	1996	1996	1996	1996	0
656	20241121	104200	53912	1996	1996	1996	1996	0
657	20241121	104100	53912	1996	1996	1996	1996	22
658	20241121	104000	10000	2000	2000	2000	2000	0
659	20241121	103900	10000	2000	2000	2000	2000	0
660	20241121	103800	10000	2000	2000	2000	2000	0
661	20241121	103700	10000	2000	2000	2000	2000	0
662	20241121	103600	10000	2000	2000	2000	2000	0
663	20241121	103500	10000	2000	2000	2000	2000	0
664	20241121	103400	10000	2000	2000	2000	2000	0
665	20241121	103300	10000	2000	2000	2000	2000	0
666	20241121	103200	10000	2000	2000	2000	2000	0
667	20241121	103100	10000	2000	2000	2000	2000	0
668	20241121	103000	10000	2000	2000	2000	2000	0
669	20241121	102900	10000	2000	2000	2000	2000	0
670	20241121	102800	10000	2000	2000	2000	2000	0
671	20241121	102700	10000	2000	2000	2000	2000	0
672	20241121	102600	10000	2000	2000	2000	2000	0
673	20241121	102500	10000	2000	2000	2000	2000	0
674	20241121	102400	10000	2000	2000	2000	2000	0
675	20241121	102300	10000	2000	2000	2000	2000	0
676	20241121	102200	10000	2000	2000	2000	2000	0
677	20241121	102100	10000	2000	2000	2000	2000	0
678	20241121	102000	10000	2000	2000	2000	2000	0
679	20241121	101900	10000	2000	2000	2000	2000	0
680	20241121	101800	10000	2000	2000	2000	2000	0
681	20241121	101700	10000	2000	2000	2000	2000	0
682	20241121	101600	10000	2000	2000	2000	2000	0
683	20241121	101500	10000	2000	2000	2000	2000	0
684	20241121	101400	10000	2000	2000	2000	2000	0
685	20241121	101300	10000	2000	2000	2000	2000	0
686	20241121	101200	10000	2000	2000	2000	2000	0
687	20241121	101100	10000	2000	2000	2000	2000	0
688	20241121	101000	10000	2000	2000	2000	2000	0
689	20241121	100900	10000	2000	2000	2000	2000	0
690	20241121	100800	10000	2000	2000	2000	2000	0
691	20241121	100700	10000	2000	2000	2000	2000	0
692	20241121	100600	10000	2000	2000	2000	2000	0
693	20241121	100500	10000	2000	2000	2000	2000	0
694	20241121	100400	10000	2000	2000	2000	2000	0
695	20241121	100300	10000	2000	2000	2000	2000	0
696	20241121	100200	10000	2000	2000	2000	2000	0
697	20241121	100100	10000	2000	2000	2000	2000	0
698	20241121	100000	10000	2000	2000	2000	2000	0
699	20241121	095900	10000	2000	2000	2000	2000	0
700	20241121	095800	10000	2000	2000	2000	2000	0
701	20241121	095700	10000	2000	2000	2000	2000	0
702	20241121	095600	10000	2000	2000	2000	2000	0
703	20241121	095500	10000	2000	2000	2000	2000	0
704	20241121	095400	10000	2000	2000	2000	2000	0
705	20241121	095300	10000	2000	2000	2000	2000	0
706	20241121	095200	10000	2000	2000	2000	2000	0
707	20241121	095100	10000	2000	2000	2000	2000	4
708	20241121	095000	2000	2000	2000	2000	2000	0
709	20241121	094900	2000	2000	2000	2000	2000	0
710	20241121	094800	2000	2000	2000	2000	2000	0
711	20241121	094700	2000	2000	2000	2000	2000	0
712	20241121	094600	2000	2000	2000	2000	2000	0
713	20241121	094500	2000	2000	2000	2000	2000	0
714	20241121	094400	2000	2000	2000	2000	2000	0
715	20241121	094300	2000	2000	2000	2000	2000	0
716	20241121	094200	2000	2000	2000	2000	2000	0
717	20241121	094100	2000	2000	2000	2000	2000	0
718	20241121	094000	2000	2000	2000	2000	2000	0
719	20241121	093900	2000	2000	2000	2000	2000	0
720	20241121	093800	2000	2000	2000	2000	2000	0
721	20241121	093700	2000	2000	2000	2000	2000	0
722	20241121	093600	2000	2000	2000	2000	2000	0
723	20241121	093500	2000	2000	2000	2000	2000	0
724	20241121	093400	2000	2000	2000	2000	2000	0
725	20241121	093300	2000	2000	2000	2000	2000	0
726	20241121	093200	2000	2000	2000	2000	2000	0
727	20241121	093100	2000	2000	2000	2000	2000	0
728	20241121	093000	2000	2000	2000	2000	2000	0
729	20241121	092900	2000	2000	2000	2000	2000	0
730	20241121	092800	2000	2000	2000	2000	2000	0
731	20241121	092700	2000	2000	2000	2000	2000	0
732	20241121	092600	2000	2000	2000	2000	2000	0
733	20241121	092500	2000	2000	2000	2000	2000	0
734	20241121	092400	2000	2000	2000	2000	2000	0
735	20241121	092300	2000	2000	2000	2000	2000	0
736	20241121	092200	2000	2000	2000	2000	2000	1
737	20241121	092100	0	1997	1997	1997	1997	0
738	20241121	092000	0	1997	1997	1997	1997	0
739	20241121	091900	0	1997	1997	1997	1997	0
740	20241121	091800	0	1997	1997	1997	1997	0
741	20241121	091700	0	1997	1997	1997	1997	0
742	20241121	091600	0	1997	1997	1997	1997	0
743	20241121	091500	0	1997	1997	1997	1997	0
744	20241121	091400	0	1997	1997	1997	1997	0
745	20241121	091300	0	1997	1997	1997	1997	0
746	20241121	091200	0	1997	1997	1997	1997	0
747	20241121	091100	0	1997	1997	1997	1997	0
748	20241121	091000	0	1997	1997	1997	1997	0
749	20241121	090900	0	1997	1997	1997	1997	0
750	20241121	090800	0	1997	1997	1997	1997	0
751	20241121	090700	0	1997	1997	1997	1997	0
752	20241121	090600	0	1997	1997	1997	1997	0
753	20241121	090500	0	1997	1997	1997	1997	0
754	20241121	090400	0	1997	1997	1997	1997	0
755	20241121	090300	0	1997	1997	1997	1997	0
756	20241121	090200	0	1997	1997	1997	1997	0
757	20241121	090100	0	1997	1997	1997	1997	0
758	20241121	090000	0	1997	1997	1997	1997	0