KissMeData/043360/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	192500	40030635	1938	1938	1938	1938	885
3	20241119	192400	40030635	1938	1938	1938	1938	0
4	20241119	192300	40030635	1938	1938	1938	1938	0
5	20241119	192200	40030635	1938	1938	1938	1938	0
6	20241119	192100	40030635	1938	1938	1938	1938	0
7	20241119	192000	40030635	1938	1938	1938	1938	0
8	20241119	191900	40030635	1938	1938	1938	1938	0
9	20241119	191800	40030635	1938	1938	1938	1938	0
10	20241119	191700	40030635	1938	1938	1938	1938	0
11	20241119	191600	40030635	1938	1938	1938	1938	0
12	20241119	191500	40030635	1938	1938	1938	1938	0
13	20241119	191400	40030635	1938	1938	1938	1938	0
14	20241119	191300	40030635	1938	1938	1938	1938	0
15	20241119	191200	40030635	1938	1938	1938	1938	0
16	20241119	191100	40030635	1938	1938	1938	1938	0
17	20241119	191000	40030635	1938	1938	1938	1938	0
18	20241119	190900	40030635	1938	1938	1938	1938	0
19	20241119	190800	40030635	1938	1938	1938	1938	0
20	20241119	190700	40030635	1938	1938	1938	1938	0
21	20241119	190600	40030635	1938	1938	1938	1938	0
22	20241119	190500	40030635	1938	1938	1938	1938	0
23	20241119	190400	40030635	1938	1938	1938	1938	0
24	20241119	190300	40030635	1938	1938	1938	1938	0
25	20241119	190200	40030635	1938	1938	1938	1938	0
26	20241119	190100	40030635	1938	1938	1938	1938	0
27	20241119	190000	40030635	1938	1938	1938	1938	0
28	20241119	185900	40030635	1938	1938	1938	1938	0
29	20241119	185800	40030635	1938	1938	1938	1938	0
30	20241119	185700	40030635	1938	1938	1938	1938	0
31	20241119	185600	40030635	1938	1938	1938	1938	0
32	20241119	185500	40030635	1938	1938	1938	1938	885
33	20241119	185400	40030635	1938	1938	1938	1938	0
34	20241119	185300	40030635	1938	1938	1938	1938	0
35	20241119	185200	40030635	1938	1938	1938	1938	0
36	20241119	185100	40030635	1938	1938	1938	1938	0
37	20241119	185000	40030635	1938	1938	1938	1938	0
38	20241119	184900	40030635	1938	1938	1938	1938	0
39	20241119	184800	40030635	1938	1938	1938	1938	0
40	20241119	184700	40030635	1938	1938	1938	1938	0
41	20241119	184600	40030635	1938	1938	1938	1938	0
42	20241119	184500	40030635	1938	1938	1938	1938	0
43	20241119	184400	40030635	1938	1938	1938	1938	0
44	20241119	184300	40030635	1938	1938	1938	1938	0
45	20241119	184200	40030635	1938	1938	1938	1938	0
46	20241119	184100	40030635	1938	1938	1938	1938	0
47	20241119	184000	40030635	1938	1938	1938	1938	0
48	20241119	183900	40030635	1938	1938	1938	1938	0
49	20241119	183800	40030635	1938	1938	1938	1938	0
50	20241119	183700	40030635	1938	1938	1938	1938	0
51	20241119	183600	40030635	1938	1938	1938	1938	0
52	20241119	183500	40030635	1938	1938	1938	1938	0
53	20241119	183400	40030635	1938	1938	1938	1938	0
54	20241119	183300	40030635	1938	1938	1938	1938	0
55	20241119	183200	40030635	1938	1938	1938	1938	0
56	20241119	183100	40030635	1938	1938	1938	1938	0
57	20241119	183000	40030635	1938	1938	1938	1938	0
58	20241119	182900	40030635	1938	1938	1938	1938	0
59	20241119	182800	40030635	1938	1938	1938	1938	0
60	20241119	182700	40030635	1938	1938	1938	1938	0
61	20241119	182600	40030635	1938	1938	1938	1938	0
62	20241119	182500	40030635	1938	1938	1938	1938	885
63	20241119	182400	40030635	1938	1938	1938	1938	0
64	20241119	182300	40030635	1938	1938	1938	1938	0
65	20241119	182200	40030635	1938	1938	1938	1938	0
66	20241119	182100	40030635	1938	1938	1938	1938	0
67	20241119	182000	40030635	1938	1938	1938	1938	0
68	20241119	181900	40030635	1938	1938	1938	1938	0
69	20241119	181800	40030635	1938	1938	1938	1938	0
70	20241119	181700	40030635	1938	1938	1938	1938	0
71	20241119	181600	40030635	1938	1938	1938	1938	0
72	20241119	181500	40030635	1938	1938	1938	1938	0
73	20241119	181400	40030635	1938	1938	1938	1938	0
74	20241119	181300	40030635	1938	1938	1938	1938	0
75	20241119	181200	40030635	1938	1938	1938	1938	0
76	20241119	181100	40030635	1938	1938	1938	1938	0
77	20241119	181000	40030635	1938	1938	1938	1938	0
78	20241119	180900	40030635	1938	1938	1938	1938	0
79	20241119	180800	40030635	1938	1938	1938	1938	0
80	20241119	180700	40030635	1938	1938	1938	1938	0
81	20241119	180600	40030635	1938	1938	1938	1938	0
82	20241119	180500	40030635	1938	1938	1938	1938	0
83	20241119	180400	40030635	1938	1938	1938	1938	0
84	20241119	180300	40030635	1938	1938	1938	1938	0
85	20241119	180200	40030635	1938	1938	1938	1938	0
86	20241119	180100	40030635	1938	1938	1938	1938	0
87	20241119	180000	40030635	1938	1938	1938	1938	0
88	20241119	175900	40030635	1938	1938	1938	1938	0
89	20241119	175800	40030635	1938	1938	1938	1938	0
90	20241119	175700	40030635	1938	1938	1938	1938	0
91	20241119	175600	40030635	1938	1938	1938	1938	0
92	20241119	175500	40030635	1938	1938	1938	1938	885
93	20241119	175400	40030635	1938	1938	1938	1938	0
94	20241119	175300	40030635	1938	1938	1938	1938	0
95	20241119	175200	40030635	1938	1938	1938	1938	0
96	20241119	175100	40030635	1938	1938	1938	1938	0
97	20241119	175000	40030635	1938	1938	1938	1938	0
98	20241119	174900	40030635	1938	1938	1938	1938	0
99	20241119	174800	40030635	1938	1938	1938	1938	0
100	20241119	174700	40030635	1938	1938	1938	1938	0
101	20241119	174600	40030635	1938	1938	1938	1938	0
102	20241119	174500	40030635	1938	1938	1938	1938	0
103	20241119	174400	40030635	1938	1938	1938	1938	0
104	20241119	174300	40030635	1938	1938	1938	1938	0
105	20241119	174200	40030635	1938	1938	1938	1938	0
106	20241119	174100	40030635	1938	1938	1938	1938	0
107	20241119	174000	40030635	1938	1938	1938	1938	0
108	20241119	173900	40030635	1938	1938	1938	1938	0
109	20241119	173800	40030635	1938	1938	1938	1938	0
110	20241119	173700	40030635	1938	1938	1938	1938	0
111	20241119	173600	40030635	1938	1938	1938	1938	0
112	20241119	173500	40030635	1938	1938	1938	1938	0
113	20241119	173400	40030635	1938	1938	1938	1938	0
114	20241119	173300	40030635	1938	1938	1938	1938	0
115	20241119	173200	40030635	1938	1938	1938	1938	0
116	20241119	173100	40030635	1938	1938	1938	1938	0
117	20241119	173000	40030635	1938	1938	1938	1938	0
118	20241119	172900	40030635	1938	1938	1938	1938	0
119	20241119	172800	40030635	1938	1938	1938	1938	0
120	20241119	172700	40030635	1938	1938	1938	1938	0
121	20241119	172600	40030635	1938	1938	1938	1938	0
122	20241119	172500	40030635	1938	1938	1938	1938	885
123	20241119	172400	40030635	1938	1938	1938	1938	0
124	20241119	172300	40030635	1938	1938	1938	1938	0
125	20241119	172200	40030635	1938	1938	1938	1938	0
126	20241119	172100	40030635	1938	1938	1938	1938	0
127	20241119	172000	40030635	1938	1938	1938	1938	0
128	20241119	171900	40030635	1938	1938	1938	1938	0
129	20241119	171800	40030635	1938	1938	1938	1938	0
130	20241119	171700	40030635	1938	1938	1938	1938	0
131	20241119	171600	40030635	1938	1938	1938	1938	0
132	20241119	171500	40030635	1938	1938	1938	1938	0
133	20241119	171400	40030635	1938	1938	1938	1938	0
134	20241119	171300	40030635	1938	1938	1938	1938	0
135	20241119	171200	40030635	1938	1938	1938	1938	0
136	20241119	171100	40030635	1938	1938	1938	1938	0
137	20241119	171000	40030635	1938	1938	1938	1938	0
138	20241119	170900	40030635	1938	1938	1938	1938	0
139	20241119	170800	40030635	1938	1938	1938	1938	0
140	20241119	170700	40030635	1938	1938	1938	1938	0
141	20241119	170600	40030635	1938	1938	1938	1938	0
142	20241119	170500	40030635	1938	1938	1938	1938	0
143	20241119	170400	40030635	1938	1938	1938	1938	0
144	20241119	170300	40030635	1938	1938	1938	1938	0
145	20241119	170200	40030635	1938	1938	1938	1938	0
146	20241119	170100	40030635	1938	1938	1938	1938	0
147	20241119	170000	40030635	1938	1938	1938	1938	0
148	20241119	165900	40030635	1938	1938	1938	1938	0
149	20241119	165800	40030635	1938	1938	1938	1938	0
150	20241119	165700	40030635	1938	1938	1938	1938	0
151	20241119	165600	40030635	1938	1938	1938	1938	0
152	20241119	165500	40030635	1938	1938	1938	1938	885
153	20241119	165400	40030635	1938	1938	1938	1938	0
154	20241119	165300	40030635	1938	1938	1938	1938	0
155	20241119	165200	40030635	1938	1938	1938	1938	0
156	20241119	165100	40030635	1938	1938	1938	1938	0
157	20241119	165000	40030635	1938	1938	1938	1938	0
158	20241119	164900	40030635	1938	1938	1938	1938	0
159	20241119	164800	40030635	1938	1938	1938	1938	0
160	20241119	164700	40030635	1938	1938	1938	1938	0
161	20241119	164600	40030635	1938	1938	1938	1938	0
162	20241119	164500	40030635	1938	1938	1938	1938	0
163	20241119	164400	40030635	1938	1938	1938	1938	0
164	20241119	164300	40030635	1938	1938	1938	1938	0
165	20241119	164200	40030635	1938	1938	1938	1938	0
166	20241119	164100	40030635	1938	1938	1938	1938	0
167	20241119	164000	40030635	1938	1938	1938	1938	0
168	20241119	163900	40030635	1938	1938	1938	1938	0
169	20241119	163800	40030635	1938	1938	1938	1938	0
170	20241119	163700	40030635	1938	1938	1938	1938	0
171	20241119	163600	40030635	1938	1938	1938	1938	0
172	20241119	163500	40030635	1938	1938	1938	1938	0
173	20241119	163400	40030635	1938	1938	1938	1938	0
174	20241119	163300	40030635	1938	1938	1938	1938	0
175	20241119	163200	40030635	1938	1938	1938	1938	0
176	20241119	163100	40030635	1938	1938	1938	1938	0
177	20241119	163000	40030635	1938	1938	1938	1938	0
178	20241119	162900	40030635	1938	1938	1938	1938	0
179	20241119	162800	40030635	1938	1938	1938	1938	0
180	20241119	162700	40030635	1938	1938	1938	1938	0
181	20241119	162600	40030635	1938	1938	1938	1938	0
182	20241119	162500	40030635	1938	1938	1938	1938	885
183	20241119	162400	40030635	1938	1938	1938	1938	0
184	20241119	162300	40030635	1938	1938	1938	1938	0
185	20241119	162200	40030635	1938	1938	1938	1938	0
186	20241119	162100	40030635	1938	1938	1938	1938	0
187	20241119	162000	40030635	1938	1938	1938	1938	0
188	20241119	161900	40030635	1938	1938	1938	1938	0
189	20241119	161800	40030635	1938	1938	1938	1938	0
190	20241119	161700	40030635	1938	1938	1938	1938	0
191	20241119	161600	40030635	1938	1938	1938	1938	0
192	20241119	161500	40030635	1938	1938	1938	1938	0
193	20241119	161400	40030635	1938	1938	1938	1938	0
194	20241119	161300	40030635	1938	1938	1938	1938	0
195	20241119	161200	40030635	1938	1938	1938	1938	0
196	20241119	161100	40030635	1938	1938	1938	1938	0
197	20241119	161000	40030635	1938	1938	1938	1938	0
198	20241119	160900	40030635	1938	1938	1938	1938	0
199	20241119	160800	40030635	1938	1938	1938	1938	0
200	20241119	160700	40030635	1938	1938	1938	1938	0
201	20241119	160600	40030635	1938	1938	1938	1938	0
202	20241119	160500	40030635	1938	1938	1938	1938	0
203	20241119	160400	40030635	1938	1938	1938	1938	0
204	20241119	160300	40030635	1938	1938	1938	1938	0
205	20241119	160200	40030635	1938	1938	1938	1938	0
206	20241119	160100	40030635	1938	1938	1938	1938	0
207	20241119	160000	40030635	1938	1938	1938	1938	0
208	20241119	155900	40030635	1938	1938	1938	1938	0
209	20241119	155800	40030635	1938	1938	1938	1938	0
210	20241119	155700	40030635	1938	1938	1938	1938	0
211	20241119	155600	40030635	1938	1938	1938	1938	0
212	20241119	155500	40030635	1938	1938	1938	1938	885
213	20241119	155400	40030635	1938	1938	1938	1938	0
214	20241119	155300	40030635	1938	1938	1938	1938	0
215	20241119	155200	40030635	1938	1938	1938	1938	0
216	20241119	155100	40030635	1938	1938	1938	1938	0
217	20241119	155000	40030635	1938	1938	1938	1938	0
218	20241119	154900	40030635	1938	1938	1938	1938	0
219	20241119	154800	40030635	1938	1938	1938	1938	0
220	20241119	154700	40030635	1938	1938	1938	1938	0
221	20241119	154600	40030635	1938	1938	1938	1938	0
222	20241119	154500	40030635	1938	1938	1938	1938	0
223	20241119	154400	40030635	1938	1938	1938	1938	0
224	20241119	154300	40030635	1938	1938	1938	1938	0
225	20241119	154200	40030635	1938	1938	1938	1938	0
226	20241119	154100	40030635	1938	1938	1938	1938	0
227	20241119	154000	40030635	1938	1938	1938	1938	0
228	20241119	153900	40030635	1938	1938	1938	1938	0
229	20241119	153800	40030635	1938	1938	1938	1938	0
230	20241119	153700	40030635	1938	1938	1938	1938	0
231	20241119	153600	40030635	1938	1938	1938	1938	0
232	20241119	153500	40030635	1938	1938	1938	1938	0
233	20241119	153400	40030635	1938	1938	1938	1938	0
234	20241119	153300	40030635	1938	1938	1938	1938	0
235	20241119	153200	40030635	1938	1938	1938	1938	0
236	20241119	153100	40030635	1938	1938	1938	1938	0
237	20241119	153000	40030635	1938	1938	1938	1938	885
238	20241119	152900	38315505	1949	1949	1949	1949	0
239	20241119	152800	38315505	1949	1949	1949	1949	0
240	20241119	152700	38315505	1949	1949	1949	1949	0
241	20241119	152600	38315505	1949	1949	1949	1949	0
242	20241119	152500	38315505	1949	1949	1949	1949	0
243	20241119	152400	38315505	1949	1949	1949	1949	0
244	20241119	152300	38315505	1949	1949	1949	1949	0
245	20241119	152200	38315505	1949	1949	1949	1949	0
246	20241119	152100	38315505	1949	1949	1949	1949	0
247	20241119	152000	38315505	1949	1949	1949	1949	0
248	20241119	151900	38315505	1949	1949	1949	1949	0
249	20241119	151800	38315505	1949	1949	1949	1949	0
250	20241119	151700	38315505	1949	1949	1949	1949	0
251	20241119	151600	38315505	1949	1949	1949	1949	1
252	20241119	151500	38313556	1949	1949	1949	1949	0
253	20241119	151400	38313556	1949	1949	1949	1949	291
254	20241119	151300	37746397	1949	1949	1949	1949	0
255	20241119	151200	37746397	1949	1949	1949	1949	0
256	20241119	151100	37746397	1949	1949	1949	1949	0
257	20241119	151000	37746397	1949	1948	1949	1948	3
258	20241119	150900	37740552	1948	1948	1948	1948	0
259	20241119	150800	37740552	1948	1948	1948	1948	0
260	20241119	150700	37740552	1948	1948	1948	1948	0
261	20241119	150600	37740552	1948	1948	1948	1948	0
262	20241119	150500	37740552	1948	1948	1948	1948	0
263	20241119	150400	37740552	1948	1948	1948	1948	0
264	20241119	150300	37740552	1948	1948	1948	1948	0
265	20241119	150200	37740552	1948	1948	1948	1948	0
266	20241119	150100	37740552	1948	1948	1948	1948	0
267	20241119	150000	37740552	1948	1948	1948	1948	0
268	20241119	145900	37740552	1948	1948	1948	1948	0
269	20241119	145800	37740552	1948	1948	1948	1948	10
270	20241119	145700	37721072	1948	1948	1948	1948	21
271	20241119	145600	37680164	1938	1938	1938	1938	0
272	20241119	145500	37680164	1938	1938	1938	1938	0
273	20241119	145400	37680164	1938	1938	1938	1938	0
274	20241119	145300	37680164	1938	1938	1938	1938	0
275	20241119	145200	37680164	1938	1938	1938	1938	0
276	20241119	145100	37680164	1938	1938	1938	1938	0
277	20241119	145000	37680164	1938	1938	1938	1938	0
278	20241119	144900	37680164	1938	1938	1938	1938	0
279	20241119	144800	37680164	1938	1938	1938	1938	4
280	20241119	144700	37672412	1951	1951	1951	1951	0
281	20241119	144600	37672412	1951	1951	1951	1951	0
282	20241119	144500	37672412	1951	1951	1951	1951	0
283	20241119	144400	37672412	1951	1951	1951	1951	0
284	20241119	144300	37672412	1951	1951	1951	1951	0
285	20241119	144200	37672412	1951	1951	1951	1951	0
286	20241119	144100	37672412	1951	1951	1951	1951	0
287	20241119	144000	37672412	1951	1951	1951	1951	0
288	20241119	143900	37672412	1951	1951	1951	1951	0
289	20241119	143800	37672412	1951	1951	1951	1951	0
290	20241119	143700	37672412	1951	1951	1951	1951	0
291	20241119	143600	37672412	1951	1951	1951	1951	0
292	20241119	143500	37672412	1951	1951	1951	1951	0
293	20241119	143400	37672412	1951	1951	1951	1951	0
294	20241119	143300	37672412	1951	1951	1951	1951	0
295	20241119	143200	37672412	1951	1951	1951	1951	0
296	20241119	143100	37672412	1951	1951	1951	1951	0
297	20241119	143000	37672412	1951	1951	1951	1951	0
298	20241119	142900	37672412	1951	1951	1951	1951	0
299	20241119	142800	37672412	1951	1951	1951	1951	0
300	20241119	142700	37672412	1951	1951	1951	1951	0
301	20241119	142600	37672412	1951	1951	1951	1951	0
302	20241119	142500	37672412	1951	1951	1951	1951	0
303	20241119	142400	37672412	1951	1951	1951	1951	0
304	20241119	142300	37672412	1951	1951	1951	1951	0
305	20241119	142200	37672412	1951	1951	1951	1951	0
306	20241119	142100	37672412	1951	1951	1951	1951	0
307	20241119	142000	37672412	1951	1951	1951	1951	0
308	20241119	141900	37672412	1951	1951	1951	1951	0
309	20241119	141800	37672412	1951	1951	1951	1951	0
310	20241119	141700	37672412	1951	1951	1951	1951	0
311	20241119	141600	37672412	1951	1951	1951	1951	0
312	20241119	141500	37672412	1951	1951	1951	1951	0
313	20241119	141400	37672412	1951	1951	1951	1951	0
314	20241119	141300	37672412	1951	1951	1951	1951	0
315	20241119	141200	37672412	1951	1951	1951	1951	0
316	20241119	141100	37672412	1951	1951	1951	1951	0
317	20241119	141000	37672412	1951	1951	1951	1951	0
318	20241119	140900	37672412	1951	1951	1951	1951	0
319	20241119	140800	37672412	1951	1951	1951	1951	0
320	20241119	140700	37672412	1951	1951	1951	1951	0
321	20241119	140600	37672412	1951	1951	1951	1951	0
322	20241119	140500	37672412	1951	1951	1951	1951	0
323	20241119	140400	37672412	1951	1950	1951	1950	431
324	20241119	140300	36831532	1950	1949	1950	1949	500
325	20241119	140200	35856533	1935	1935	1935	1935	0
326	20241119	140100	35856533	1935	1935	1935	1935	0
327	20241119	140000	35856533	1935	1941	1941	1935	16
328	20241119	135900	35825567	1951	1951	1951	1951	0
329	20241119	135800	35825567	1951	1951	1951	1951	0
330	20241119	135700	35825567	1951	1951	1951	1951	0
331	20241119	135600	35825567	1951	1951	1951	1951	0
332	20241119	135500	35825567	1951	1951	1951	1951	750
333	20241119	135400	34362317	1951	1951	1951	1951	0
334	20241119	135300	34362317	1951	1951	1951	1951	0
335	20241119	135200	34362317	1951	1951	1951	1951	1
336	20241119	135100	34360366	1941	1941	1941	1941	0
337	20241119	135000	34360366	1941	1941	1941	1941	0
338	20241119	134900	34360366	1941	1941	1941	1941	229
339	20241119	134800	33915877	1942	1942	1942	1942	0
340	20241119	134700	33915877	1942	1942	1942	1942	0
341	20241119	134600	33915877	1942	1942	1942	1942	0
342	20241119	134500	33915877	1942	1942	1942	1942	0
343	20241119	134400	33915877	1942	1942	1942	1942	0
344	20241119	134300	33915877	1942	1942	1942	1942	0
345	20241119	134200	33915877	1942	1942	1942	1942	0
346	20241119	134100	33915877	1942	1942	1942	1942	0
347	20241119	134000	33915877	1942	1942	1942	1942	0
348	20241119	133900	33915877	1942	1942	1942	1942	0
349	20241119	133800	33915877	1942	1942	1942	1942	0
350	20241119	133700	33915877	1942	1942	1942	1942	92
351	20241119	133600	33737213	1937	1937	1937	1937	111
352	20241119	133500	33522206	1930	1931	1931	1930	820
353	20241119	133400	31939477	1953	1953	1953	1953	0
354	20241119	133300	31939477	1953	1953	1953	1953	0
355	20241119	133200	31939477	1953	1953	1953	1953	0
356	20241119	133100	31939477	1953	1932	1953	1931	245
357	20241119	133000	31466060	1931	1950	1950	1930	432
358	20241119	132900	30626795	1950	1951	1951	1950	731
359	20241119	132800	29200909	1951	1954	1954	1951	225
360	20241119	132700	28761754	1954	1954	1954	1954	68
361	20241119	132600	28628882	1955	1956	1956	1955	2282
362	20241119	132500	24167461	1956	1959	1959	1956	216
363	20241119	132400	23744664	1958	1957	1958	1956	224
364	20241119	132300	23306464	1980	1980	1980	1980	0
365	20241119	132200	23306464	1980	1980	1980	1980	0
366	20241119	132100	23306464	1980	1980	1980	1980	0
367	20241119	132000	23306464	1980	1980	1980	1980	0
368	20241119	131900	23306464	1980	1980	1980	1980	0
369	20241119	131800	23306464	1980	1980	1980	1980	0
370	20241119	131700	23306464	1980	1980	1980	1980	0
371	20241119	131600	23306464	1980	1980	1980	1980	0
372	20241119	131500	23306464	1980	1980	1980	1980	0
373	20241119	131400	23306464	1980	1980	1980	1980	0
374	20241119	131300	23306464	1980	1980	1980	1980	0
375	20241119	131200	23306464	1980	1980	1980	1980	0
376	20241119	131100	23306464	1980	1980	1980	1980	0
377	20241119	131000	23306464	1980	1980	1980	1980	0
378	20241119	130900	23306464	1980	1980	1980	1980	0
379	20241119	130800	23306464	1980	1980	1980	1980	0
380	20241119	130700	23306464	1980	1980	1980	1980	0
381	20241119	130600	23306464	1980	1980	1980	1980	0
382	20241119	130500	23306464	1980	1980	1980	1980	0
383	20241119	130400	23306464	1980	1980	1980	1980	0
384	20241119	130300	23306464	1980	1980	1980	1980	0
385	20241119	130200	23306464	1980	1980	1980	1980	0
386	20241119	130100	23306464	1980	1980	1980	1980	0
387	20241119	130000	23306464	1980	1980	1980	1980	0
388	20241119	125900	23306464	1980	1980	1980	1980	0
389	20241119	125800	23306464	1980	1980	1980	1980	0
390	20241119	125700	23306464	1980	1980	1980	1980	0
391	20241119	125600	23306464	1980	1980	1980	1980	0
392	20241119	125500	23306464	1980	1980	1980	1980	0
393	20241119	125400	23306464	1980	1980	1980	1980	0
394	20241119	125300	23306464	1980	1980	1980	1980	0
395	20241119	125200	23306464	1980	1985	1985	1980	247
396	20241119	125100	22817330	1985	1985	1985	1985	28
397	20241119	125000	22761750	1985	1985	1985	1985	0
398	20241119	124900	22761750	1985	1985	1985	1985	468
399	20241119	124800	21832770	1985	1991	1991	1985	2000
400	20241119	124700	17862752	1997	1997	1997	1997	0
401	20241119	124600	17862752	1997	1997	1997	1997	0
402	20241119	124500	17862752	1997	1997	1997	1997	0
403	20241119	124400	17862752	1997	1997	1997	1997	0
404	20241119	124300	17862752	1997	1997	1997	1997	0
405	20241119	124200	17862752	1997	1997	1997	1997	0
406	20241119	124100	17862752	1997	1997	1997	1997	0
407	20241119	124000	17862752	1997	1997	1997	1997	0
408	20241119	123900	17862752	1997	1997	1997	1997	0
409	20241119	123800	17862752	1997	1997	1997	1997	0
410	20241119	123700	17862752	1997	1997	1997	1997	0
411	20241119	123600	17862752	1997	1997	1997	1997	0
412	20241119	123500	17862752	1997	1997	1997	1997	0
413	20241119	123400	17862752	1997	1997	1997	1997	0
414	20241119	123300	17862752	1997	1997	1997	1997	0
415	20241119	123200	17862752	1997	1997	1997	1997	0
416	20241119	123100	17862752	1997	1997	1997	1997	0
417	20241119	123000	17862752	1997	1997	1997	1997	0
418	20241119	122900	17862752	1997	1997	1997	1997	0
419	20241119	122800	17862752	1997	1997	1997	1997	0
420	20241119	122700	17862752	1997	1997	1997	1997	0
421	20241119	122600	17862752	1997	1997	1997	1997	0
422	20241119	122500	17862752	1997	1997	1997	1997	0
423	20241119	122400	17862752	1997	1997	1997	1997	0
424	20241119	122300	17862752	1997	1997	1997	1997	0
425	20241119	122200	17862752	1997	1997	1997	1997	0
426	20241119	122100	17862752	1997	1997	1997	1997	0
427	20241119	122000	17862752	1997	1997	1997	1997	0
428	20241119	121900	17862752	1997	1997	1997	1997	0
429	20241119	121800	17862752	1997	1997	1997	1997	0
430	20241119	121700	17862752	1997	1997	1997	1997	0
431	20241119	121600	17862752	1997	1997	1997	1997	0
432	20241119	121500	17862752	1997	1997	1997	1997	0
433	20241119	121400	17862752	1997	1997	1997	1997	0
434	20241119	121300	17862752	1997	1997	1997	1997	0
435	20241119	121200	17862752	1997	1997	1997	1997	0
436	20241119	121100	17862752	1997	1997	1997	1997	0
437	20241119	121000	17862752	1997	1997	1997	1997	0
438	20241119	120900	17862752	1997	1997	1997	1997	0
439	20241119	120800	17862752	1997	1997	1997	1997	0
440	20241119	120700	17862752	1997	1997	1997	1997	0
441	20241119	120600	17862752	1997	1997	1997	1997	0
442	20241119	120500	17862752	1997	1997	1997	1997	0
443	20241119	120400	17862752	1997	1997	1997	1997	0
444	20241119	120300	17862752	1997	1997	1997	1997	1
445	20241119	120200	17860755	1997	1997	1997	1997	0
446	20241119	120100	17860755	1997	1997	1997	1997	0
447	20241119	120000	17860755	1997	1997	1997	1997	0
448	20241119	115900	17860755	1997	1997	1997	1997	0
449	20241119	115800	17860755	1997	1997	1997	1997	0
450	20241119	115700	17860755	1997	1997	1997	1997	0
451	20241119	115600	17860755	1997	1997	1997	1997	0
452	20241119	115500	17860755	1997	1997	1997	1997	0
453	20241119	115400	17860755	1997	1997	1997	1997	0
454	20241119	115300	17860755	1997	1997	1997	1997	0
455	20241119	115200	17860755	1997	1997	1997	1997	0
456	20241119	115100	17860755	1997	1997	1997	1997	0
457	20241119	115000	17860755	1997	1997	1997	1997	0
458	20241119	114900	17860755	1997	1997	1997	1997	0
459	20241119	114800	17860755	1997	1997	1997	1997	0
460	20241119	114700	17860755	1997	1997	1997	1997	0
461	20241119	114600	17860755	1997	1997	1997	1997	0
462	20241119	114500	17860755	1997	1997	1997	1997	0
463	20241119	114400	17860755	1997	1997	1997	1997	0
464	20241119	114300	17860755	1997	1997	1997	1997	0
465	20241119	114200	17860755	1997	1997	1997	1997	0
466	20241119	114100	17860755	1997	1997	1997	1997	0
467	20241119	114000	17860755	1997	1997	1997	1997	0
468	20241119	113900	17860755	1997	1997	1997	1997	0
469	20241119	113800	17860755	1997	1997	1997	1997	0
470	20241119	113700	17860755	1997	1997	1997	1997	0
471	20241119	113600	17860755	1997	1997	1997	1997	0
472	20241119	113500	17860755	1997	1997	1997	1997	0
473	20241119	113400	17860755	1997	1997	1997	1997	0
474	20241119	113300	17860755	1997	1997	1997	1997	0
475	20241119	113200	17860755	1997	1997	1997	1997	0
476	20241119	113100	17860755	1997	1997	1997	1997	0
477	20241119	113000	17860755	1997	1997	1997	1997	0
478	20241119	112900	17860755	1997	1997	1997	1997	0
479	20241119	112800	17860755	1997	1997	1997	1997	0
480	20241119	112700	17860755	1997	1997	1997	1997	0
481	20241119	112600	17860755	1997	1997	1997	1997	0
482	20241119	112500	17860755	1997	1997	1997	1997	0
483	20241119	112400	17860755	1997	1997	1997	1997	1
484	20241119	112300	17858758	1998	1998	1998	1998	0
485	20241119	112200	17858758	1998	1998	1998	1998	0
486	20241119	112100	17858758	1998	1998	1998	1998	0
487	20241119	112000	17858758	1998	1998	1998	1998	0
488	20241119	111900	17858758	1998	1998	1998	1998	0
489	20241119	111800	17858758	1998	1998	1998	1998	0
490	20241119	111700	17858758	1998	1998	1998	1998	0
491	20241119	111600	17858758	1998	1998	1998	1998	0
492	20241119	111500	17858758	1998	1998	1998	1998	0
493	20241119	111400	17858758	1998	1998	1998	1998	0
494	20241119	111300	17858758	1998	1998	1998	1998	0
495	20241119	111200	17858758	1998	1998	1998	1998	0
496	20241119	111100	17858758	1998	1998	1998	1998	0
497	20241119	111000	17858758	1998	1998	1998	1998	0
498	20241119	110900	17858758	1998	1998	1998	1998	0
499	20241119	110800	17858758	1998	1998	1998	1998	0
500	20241119	110700	17858758	1998	1998	1998	1998	0
501	20241119	110600	17858758	1998	1998	1998	1998	0
502	20241119	110500	17858758	1998	1998	1998	1998	0
503	20241119	110400	17858758	1998	1998	1998	1998	0
504	20241119	110300	17858758	1998	1998	1998	1998	0
505	20241119	110200	17858758	1998	1998	1998	1998	0
506	20241119	110100	17858758	1998	1998	1998	1998	0
507	20241119	110000	17858758	1998	1998	1998	1998	0
508	20241119	105900	17858758	1998	1998	1998	1998	0
509	20241119	105800	17858758	1998	1998	1998	1998	1
510	20241119	105700	17856760	1998	1998	1998	1998	0
511	20241119	105600	17856760	1998	1998	1998	1998	0
512	20241119	105500	17856760	1998	1998	1998	1998	0
513	20241119	105400	17856760	1998	1998	1998	1998	0
514	20241119	105300	17856760	1998	1998	1998	1998	0
515	20241119	105200	17856760	1998	1998	1998	1998	0
516	20241119	105100	17856760	1998	1998	1998	1998	0
517	20241119	105000	17856760	1998	1998	1998	1998	0
518	20241119	104900	17856760	1998	1998	1998	1998	0
519	20241119	104800	17856760	1998	1998	1998	1998	0
520	20241119	104700	17856760	1998	1998	1998	1998	0
521	20241119	104600	17856760	1998	1998	1998	1998	0
522	20241119	104500	17856760	1998	1998	1998	1998	0
523	20241119	104400	17856760	1998	1998	1998	1998	0
524	20241119	104300	17856760	1998	1998	1998	1998	1
525	20241119	104200	17854762	1980	1980	1980	1980	0
526	20241119	104100	17854762	1980	1980	1980	1980	0
527	20241119	104000	17854762	1980	1980	1980	1980	0
528	20241119	103900	17854762	1980	1980	1980	1980	0
529	20241119	103800	17854762	1980	1980	1980	1980	0
530	20241119	103700	17854762	1980	2000	2000	1980	872
531	20241119	103600	16126590	2000	2000	2000	2000	0
532	20241119	103500	16126590	2000	2015	2015	2000	150
533	20241119	103400	15826440	1999	1999	1999	1999	0
534	20241119	103300	15826440	1999	1999	1999	1999	0
535	20241119	103200	15826440	1999	1999	1999	1999	0
536	20241119	103100	15826440	1999	1999	1999	1999	0
537	20241119	103000	15826440	1999	1999	1999	1999	0
538	20241119	102900	15826440	1999	1999	1999	1999	0
539	20241119	102800	15826440	1999	1999	1999	1999	0
540	20241119	102700	15826440	1999	2000	2000	1999	243
541	20241119	102600	15340475	2010	2010	2010	2010	55
542	20241119	102500	15229925	2015	2020	2020	2015	15
543	20241119	102400	15199675	2040	2040	2040	2040	0
544	20241119	102300	15199675	2040	2040	2040	2040	0
545	20241119	102200	15199675	2040	2040	2050	2040	2211
546	20241119	102100	10672005	2040	2040	2040	2040	0
547	20241119	102000	10672005	2040	2040	2040	2040	0
548	20241119	101900	10672005	2040	2040	2040	2040	0
549	20241119	101800	10672005	2040	2040	2040	2040	0
550	20241119	101700	10672005	2040	2040	2040	2040	0
551	20241119	101600	10672005	2040	2035	2040	2035	4
552	20241119	101500	10663860	2035	2035	2035	2035	0
553	20241119	101400	10663860	2035	2035	2035	2035	0
554	20241119	101300	10663860	2035	2035	2035	2035	0
555	20241119	101200	10663860	2035	2035	2035	2035	0
556	20241119	101100	10663860	2035	2035	2035	2035	0
557	20241119	101000	10663860	2035	2035	2035	2035	0
558	20241119	100900	10663860	2035	2020	2035	2020	2471
559	20241119	100800	5672425	2040	2040	2040	2040	0
560	20241119	100700	5672425	2040	2040	2040	2040	0
561	20241119	100600	5672425	2040	2040	2040	2040	0
562	20241119	100500	5672425	2040	2040	2040	2040	0
563	20241119	100400	5672425	2040	2040	2040	2040	0
564	20241119	100300	5672425	2040	2040	2040	2040	0
565	20241119	100200	5672425	2040	2040	2040	2040	0
566	20241119	100100	5672425	2040	2040	2040	2040	0
567	20241119	100000	5672425	2040	2040	2040	2040	0
568	20241119	095900	5672425	2040	2040	2040	2040	0
569	20241119	095800	5672425	2040	2040	2040	2040	0
570	20241119	095700	5672425	2040	2040	2040	2040	0
571	20241119	095600	5672425	2040	2040	2040	2040	0
572	20241119	095500	5672425	2040	2040	2040	2040	0
573	20241119	095400	5672425	2040	2040	2040	2040	0
574	20241119	095300	5672425	2040	2040	2040	2040	0
575	20241119	095200	5672425	2040	2040	2040	2040	0
576	20241119	095100	5672425	2040	2040	2040	2040	0
577	20241119	095000	5672425	2040	2040	2040	2040	0
578	20241119	094900	5672425	2040	2040	2040	2040	0
579	20241119	094800	5672425	2040	2040	2040	2040	0
580	20241119	094700	5672425	2040	2040	2040	2040	0
581	20241119	094600	5672425	2040	2040	2040	2040	0
582	20241119	094500	5672425	2040	2040	2040	2040	0
583	20241119	094400	5672425	2040	2040	2040	2040	0
584	20241119	094300	5672425	2040	2040	2040	2040	0
585	20241119	094200	5672425	2040	2040	2040	2040	1
586	20241119	094100	5670385	2035	2035	2035	2035	0
587	20241119	094000	5670385	2035	2035	2035	2035	0
588	20241119	093900	5670385	2035	2035	2035	2035	0
589	20241119	093800	5670385	2035	2035	2035	2035	1
590	20241119	093700	5668350	2040	2040	2040	2040	1
591	20241119	093600	5666310	2040	2040	2040	2040	0
592	20241119	093500	5666310	2040	2035	2040	2035	2
593	20241119	093400	5662235	2025	2025	2025	2025	5
594	20241119	093300	5652110	2025	2025	2025	2025	0
595	20241119	093200	5652110	2025	2025	2025	2025	1
596	20241119	093100	5650085	2025	2025	2025	2025	1
597	20241119	093000	5648060	2025	2025	2025	2025	1
598	20241119	092900	5646035	2025	2025	2025	2025	0
599	20241119	092800	5646035	2025	2025	2025	2025	1
600	20241119	092700	5644010	2025	2025	2025	2025	1
601	20241119	092600	5641985	2025	2025	2025	2025	0
602	20241119	092500	5641985	2025	2025	2025	2025	1
603	20241119	092400	5639960	2025	2025	2025	2025	1
604	20241119	092300	5637935	2025	2025	2025	2025	1
605	20241119	092200	5635910	2025	2025	2025	2025	0
606	20241119	092100	5635910	2025	2025	2025	2025	1
607	20241119	092000	5633885	2025	2025	2025	2025	1
608	20241119	091900	5631860	2025	2025	2025	2025	0
609	20241119	091800	5631860	2025	2025	2025	2025	1
610	20241119	091700	5629835	2025	2025	2025	2025	1
611	20241119	091600	5627810	2025	2025	2025	2025	1
612	20241119	091500	5625785	2025	2025	2025	2025	0
613	20241119	091400	5625785	2025	2025	2025	2025	1
614	20241119	091300	5623760	2025	2025	2025	2025	1
615	20241119	091200	5621735	2025	2025	2025	2025	0
616	20241119	091100	5621735	2025	2025	2025	2025	1
617	20241119	091000	5619710	2025	2025	2025	2025	1
618	20241119	090900	5617685	2025	2025	2025	2025	1
619	20241119	090800	5615660	2025	2025	2025	2025	0
620	20241119	090700	5615660	2025	2025	2025	2025	1
621	20241119	090600	5613635	2025	2025	2025	2025	1
622	20241119	090500	5611610	2025	2025	2025	2025	0
623	20241119	090400	5611610	2025	2025	2025	2025	1
624	20241119	090300	5609585	2025	2025	2025	2025	1
625	20241119	090200	5607560	2025	2025	2025	2025	1
626	20241119	090100	5605535	2030	2030	2030	2030	0
627	20241119	090000	5605535	2030	2030	2030	2010	2762