KissMeData/455310/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	213300	19808574	1990	1990	1990	1990	5000
3	20231109	213200	19808574	1990	1990	1990	1990	0
4	20231109	213100	19808574	1990	1990	1990	1990	0
5	20231109	213000	19808574	1990	1990	1990	1990	0
6	20231109	212900	19808574	1990	1990	1990	1990	0
7	20231109	212800	19808574	1990	1990	1990	1990	0
8	20231109	212700	19808574	1990	1990	1990	1990	0
9	20231109	212600	19808574	1990	1990	1990	1990	0
10	20231109	212500	19808574	1990	1990	1990	1990	0
11	20231109	212400	19808574	1990	1990	1990	1990	0
12	20231109	212300	19808574	1990	1990	1990	1990	0
13	20231109	212200	19808574	1990	1990	1990	1990	0
14	20231109	212100	19808574	1990	1990	1990	1990	0
15	20231109	212000	19808574	1990	1990	1990	1990	0
16	20231109	211900	19808574	1990	1990	1990	1990	0
17	20231109	211800	19808574	1990	1990	1990	1990	0
18	20231109	211700	19808574	1990	1990	1990	1990	0
19	20231109	211600	19808574	1990	1990	1990	1990	0
20	20231109	211500	19808574	1990	1990	1990	1990	0
21	20231109	211400	19808574	1990	1990	1990	1990	0
22	20231109	211300	19808574	1990	1990	1990	1990	0
23	20231109	211200	19808574	1990	1990	1990	1990	0
24	20231109	211100	19808574	1990	1990	1990	1990	0
25	20231109	211000	19808574	1990	1990	1990	1990	0
26	20231109	210900	19808574	1990	1990	1990	1990	0
27	20231109	210800	19808574	1990	1990	1990	1990	0
28	20231109	210700	19808574	1990	1990	1990	1990	0
29	20231109	210600	19808574	1990	1990	1990	1990	0
30	20231109	210500	19808574	1990	1990	1990	1990	0
31	20231109	210400	19808574	1990	1990	1990	1990	0
32	20231109	210300	19808574	1990	1990	1990	1990	5000
33	20231109	210200	19808574	1990	1990	1990	1990	0
34	20231109	210100	19808574	1990	1990	1990	1990	0
35	20231109	210000	19808574	1990	1990	1990	1990	0
36	20231109	205900	19808574	1990	1990	1990	1990	0
37	20231109	205800	19808574	1990	1990	1990	1990	0
38	20231109	205700	19808574	1990	1990	1990	1990	0
39	20231109	205600	19808574	1990	1990	1990	1990	0
40	20231109	205500	19808574	1990	1990	1990	1990	0
41	20231109	205400	19808574	1990	1990	1990	1990	0
42	20231109	205300	19808574	1990	1990	1990	1990	0
43	20231109	205200	19808574	1990	1990	1990	1990	0
44	20231109	205100	19808574	1990	1990	1990	1990	0
45	20231109	205000	19808574	1990	1990	1990	1990	0
46	20231109	204900	19808574	1990	1990	1990	1990	0
47	20231109	204800	19808574	1990	1990	1990	1990	0
48	20231109	204700	19808574	1990	1990	1990	1990	0
49	20231109	204600	19808574	1990	1990	1990	1990	0
50	20231109	204500	19808574	1990	1990	1990	1990	0
51	20231109	204400	19808574	1990	1990	1990	1990	0
52	20231109	204300	19808574	1990	1990	1990	1990	0
53	20231109	204200	19808574	1990	1990	1990	1990	0
54	20231109	204100	19808574	1990	1990	1990	1990	0
55	20231109	204000	19808574	1990	1990	1990	1990	0
56	20231109	203900	19808574	1990	1990	1990	1990	0
57	20231109	203800	19808574	1990	1990	1990	1990	0
58	20231109	203700	19808574	1990	1990	1990	1990	0
59	20231109	203600	19808574	1990	1990	1990	1990	0
60	20231109	203500	19808574	1990	1990	1990	1990	0
61	20231109	203400	19808574	1990	1990	1990	1990	0
62	20231109	203300	19808574	1990	1990	1990	1990	5000
63	20231109	203200	19808574	1990	1990	1990	1990	0
64	20231109	203100	19808574	1990	1990	1990	1990	0
65	20231109	203000	19808574	1990	1990	1990	1990	0
66	20231109	202900	19808574	1990	1990	1990	1990	0
67	20231109	202800	19808574	1990	1990	1990	1990	0
68	20231109	202700	19808574	1990	1990	1990	1990	0
69	20231109	202600	19808574	1990	1990	1990	1990	0
70	20231109	202500	19808574	1990	1990	1990	1990	0
71	20231109	202400	19808574	1990	1990	1990	1990	0
72	20231109	202300	19808574	1990	1990	1990	1990	0
73	20231109	202200	19808574	1990	1990	1990	1990	0
74	20231109	202100	19808574	1990	1990	1990	1990	0
75	20231109	202000	19808574	1990	1990	1990	1990	0
76	20231109	201900	19808574	1990	1990	1990	1990	0
77	20231109	201800	19808574	1990	1990	1990	1990	0
78	20231109	201700	19808574	1990	1990	1990	1990	0
79	20231109	201600	19808574	1990	1990	1990	1990	0
80	20231109	201500	19808574	1990	1990	1990	1990	0
81	20231109	201400	19808574	1990	1990	1990	1990	0
82	20231109	201300	19808574	1990	1990	1990	1990	0
83	20231109	201200	19808574	1990	1990	1990	1990	0
84	20231109	201100	19808574	1990	1990	1990	1990	0
85	20231109	201000	19808574	1990	1990	1990	1990	0
86	20231109	200900	19808574	1990	1990	1990	1990	0
87	20231109	200800	19808574	1990	1990	1990	1990	0
88	20231109	200700	19808574	1990	1990	1990	1990	0
89	20231109	200600	19808574	1990	1990	1990	1990	0
90	20231109	200500	19808574	1990	1990	1990	1990	0
91	20231109	200400	19808574	1990	1990	1990	1990	0
92	20231109	200300	19808574	1990	1990	1990	1990	5000
93	20231109	200200	19808574	1990	1990	1990	1990	0
94	20231109	200100	19808574	1990	1990	1990	1990	0
95	20231109	200000	19808574	1990	1990	1990	1990	0
96	20231109	195900	19808574	1990	1990	1990	1990	0
97	20231109	195800	19808574	1990	1990	1990	1990	0
98	20231109	195700	19808574	1990	1990	1990	1990	0
99	20231109	195600	19808574	1990	1990	1990	1990	0
100	20231109	195500	19808574	1990	1990	1990	1990	0
101	20231109	195400	19808574	1990	1990	1990	1990	0
102	20231109	195300	19808574	1990	1990	1990	1990	0
103	20231109	195200	19808574	1990	1990	1990	1990	0
104	20231109	195100	19808574	1990	1990	1990	1990	0
105	20231109	195000	19808574	1990	1990	1990	1990	0
106	20231109	194900	19808574	1990	1990	1990	1990	0
107	20231109	194800	19808574	1990	1990	1990	1990	0
108	20231109	194700	19808574	1990	1990	1990	1990	0
109	20231109	194600	19808574	1990	1990	1990	1990	0
110	20231109	194500	19808574	1990	1990	1990	1990	0
111	20231109	194400	19808574	1990	1990	1990	1990	0
112	20231109	194300	19808574	1990	1990	1990	1990	0
113	20231109	194200	19808574	1990	1990	1990	1990	0
114	20231109	194100	19808574	1990	1990	1990	1990	0
115	20231109	194000	19808574	1990	1990	1990	1990	0
116	20231109	193900	19808574	1990	1990	1990	1990	0
117	20231109	193800	19808574	1990	1990	1990	1990	0
118	20231109	193700	19808574	1990	1990	1990	1990	0
119	20231109	193600	19808574	1990	1990	1990	1990	0
120	20231109	193500	19808574	1990	1990	1990	1990	0
121	20231109	193400	19808574	1990	1990	1990	1990	0
122	20231109	193300	19808574	1990	1990	1990	1990	5000
123	20231109	193200	19808574	1990	1990	1990	1990	0
124	20231109	193100	19808574	1990	1990	1990	1990	0
125	20231109	193000	19808574	1990	1990	1990	1990	0
126	20231109	192900	19808574	1990	1990	1990	1990	0
127	20231109	192800	19808574	1990	1990	1990	1990	0
128	20231109	192700	19808574	1990	1990	1990	1990	0
129	20231109	192600	19808574	1990	1990	1990	1990	0
130	20231109	192500	19808574	1990	1990	1990	1990	0
131	20231109	192400	19808574	1990	1990	1990	1990	0
132	20231109	192300	19808574	1990	1990	1990	1990	0
133	20231109	192200	19808574	1990	1990	1990	1990	0
134	20231109	192100	19808574	1990	1990	1990	1990	0
135	20231109	192000	19808574	1990	1990	1990	1990	0
136	20231109	191900	19808574	1990	1990	1990	1990	0
137	20231109	191800	19808574	1990	1990	1990	1990	0
138	20231109	191700	19808574	1990	1990	1990	1990	0
139	20231109	191600	19808574	1990	1990	1990	1990	0
140	20231109	191500	19808574	1990	1990	1990	1990	0
141	20231109	191400	19808574	1990	1990	1990	1990	0
142	20231109	191300	19808574	1990	1990	1990	1990	0
143	20231109	191200	19808574	1990	1990	1990	1990	0
144	20231109	191100	19808574	1990	1990	1990	1990	0
145	20231109	191000	19808574	1990	1990	1990	1990	0
146	20231109	190900	19808574	1990	1990	1990	1990	0
147	20231109	190800	19808574	1990	1990	1990	1990	0
148	20231109	190700	19808574	1990	1990	1990	1990	0
149	20231109	190600	19808574	1990	1990	1990	1990	0
150	20231109	190500	19808574	1990	1990	1990	1990	0
151	20231109	190400	19808574	1990	1990	1990	1990	0
152	20231109	190300	19808574	1990	1990	1990	1990	5000
153	20231109	190200	19808574	1990	1990	1990	1990	0
154	20231109	190100	19808574	1990	1990	1990	1990	0
155	20231109	190000	19808574	1990	1990	1990	1990	0
156	20231109	185900	19808574	1990	1990	1990	1990	0
157	20231109	185800	19808574	1990	1990	1990	1990	0
158	20231109	185700	19808574	1990	1990	1990	1990	0
159	20231109	185600	19808574	1990	1990	1990	1990	0
160	20231109	185500	19808574	1990	1990	1990	1990	0
161	20231109	185400	19808574	1990	1990	1990	1990	0
162	20231109	185300	19808574	1990	1990	1990	1990	0
163	20231109	185200	19808574	1990	1990	1990	1990	0
164	20231109	185100	19808574	1990	1990	1990	1990	0
165	20231109	185000	19808574	1990	1990	1990	1990	0
166	20231109	184900	19808574	1990	1990	1990	1990	0
167	20231109	184800	19808574	1990	1990	1990	1990	0
168	20231109	184700	19808574	1990	1990	1990	1990	0
169	20231109	184600	19808574	1990	1990	1990	1990	0
170	20231109	184500	19808574	1990	1990	1990	1990	0
171	20231109	184400	19808574	1990	1990	1990	1990	0
172	20231109	184300	19808574	1990	1990	1990	1990	0
173	20231109	184200	19808574	1990	1990	1990	1990	0
174	20231109	184100	19808574	1990	1990	1990	1990	0
175	20231109	184000	19808574	1990	1990	1990	1990	0
176	20231109	183900	19808574	1990	1990	1990	1990	0
177	20231109	183800	19808574	1990	1990	1990	1990	0
178	20231109	183700	19808574	1990	1990	1990	1990	0
179	20231109	183600	19808574	1990	1990	1990	1990	0
180	20231109	183500	19808574	1990	1990	1990	1990	0
181	20231109	183400	19808574	1990	1990	1990	1990	0
182	20231109	183300	19808574	1990	1990	1990	1990	5000
183	20231109	183200	19808574	1990	1990	1990	1990	0
184	20231109	183100	19808574	1990	1990	1990	1990	0
185	20231109	183000	19808574	1990	1990	1990	1990	0
186	20231109	182900	19808574	1990	1990	1990	1990	0
187	20231109	182800	19808574	1990	1990	1990	1990	0
188	20231109	182700	19808574	1990	1990	1990	1990	0
189	20231109	182600	19808574	1990	1990	1990	1990	0
190	20231109	182500	19808574	1990	1990	1990	1990	0
191	20231109	182400	19808574	1990	1990	1990	1990	0
192	20231109	182300	19808574	1990	1990	1990	1990	0
193	20231109	182200	19808574	1990	1990	1990	1990	0
194	20231109	182100	19808574	1990	1990	1990	1990	0
195	20231109	182000	19808574	1990	1990	1990	1990	0
196	20231109	181900	19808574	1990	1990	1990	1990	0
197	20231109	181800	19808574	1990	1990	1990	1990	0
198	20231109	181700	19808574	1990	1990	1990	1990	0
199	20231109	181600	19808574	1990	1990	1990	1990	0
200	20231109	181500	19808574	1990	1990	1990	1990	0
201	20231109	181400	19808574	1990	1990	1990	1990	0
202	20231109	181300	19808574	1990	1990	1990	1990	0
203	20231109	181200	19808574	1990	1990	1990	1990	0
204	20231109	181100	19808574	1990	1990	1990	1990	0
205	20231109	181000	19808574	1990	1990	1990	1990	0
206	20231109	180900	19808574	1990	1990	1990	1990	0
207	20231109	180800	19808574	1990	1990	1990	1990	0
208	20231109	180700	19808574	1990	1990	1990	1990	0
209	20231109	180600	19808574	1990	1990	1990	1990	0
210	20231109	180500	19808574	1990	1990	1990	1990	0
211	20231109	180400	19808574	1990	1990	1990	1990	0
212	20231109	180300	19808574	1990	1990	1990	1990	5000
213	20231109	180200	19808574	1990	1990	1990	1990	0
214	20231109	180100	19808574	1990	1990	1990	1990	0
215	20231109	180000	19808574	1990	1990	1990	1990	0
216	20231109	175900	19808574	1990	1990	1990	1990	0
217	20231109	175800	19808574	1990	1990	1990	1990	0
218	20231109	175700	19808574	1990	1990	1990	1990	0
219	20231109	175600	19808574	1990	1990	1990	1990	0
220	20231109	175500	19808574	1990	1990	1990	1990	0
221	20231109	175400	19808574	1990	1990	1990	1990	0
222	20231109	175300	19808574	1990	1990	1990	1990	0
223	20231109	175200	19808574	1990	1990	1990	1990	0
224	20231109	175100	19808574	1990	1990	1990	1990	0
225	20231109	175000	19808574	1990	1990	1990	1990	0
226	20231109	174900	19808574	1990	1990	1990	1990	0
227	20231109	174800	19808574	1990	1990	1990	1990	0
228	20231109	174700	19808574	1990	1990	1990	1990	0
229	20231109	174600	19808574	1990	1990	1990	1990	0
230	20231109	174500	19808574	1990	1990	1990	1990	0
231	20231109	174400	19808574	1990	1990	1990	1990	0
232	20231109	174300	19808574	1990	1990	1990	1990	0
233	20231109	174200	19808574	1990	1990	1990	1990	0
234	20231109	174100	19808574	1990	1990	1990	1990	0
235	20231109	174000	19808574	1990	1990	1990	1990	0
236	20231109	173900	19808574	1990	1990	1990	1990	0
237	20231109	173800	19808574	1990	1990	1990	1990	0
238	20231109	173700	19808574	1990	1990	1990	1990	0
239	20231109	173600	19808574	1990	1990	1990	1990	0
240	20231109	173500	19808574	1990	1990	1990	1990	0
241	20231109	173400	19808574	1990	1990	1990	1990	0
242	20231109	173300	19808574	1990	1990	1990	1990	5000
243	20231109	173200	19808574	1990	1990	1990	1990	0
244	20231109	173100	19808574	1990	1990	1990	1990	0
245	20231109	173000	19808574	1990	1990	1990	1990	0
246	20231109	172900	19808574	1990	1990	1990	1990	0
247	20231109	172800	19808574	1990	1990	1990	1990	0
248	20231109	172700	19808574	1990	1990	1990	1990	0
249	20231109	172600	19808574	1990	1990	1990	1990	0
250	20231109	172500	19808574	1990	1990	1990	1990	0
251	20231109	172400	19808574	1990	1990	1990	1990	0
252	20231109	172300	19808574	1990	1990	1990	1990	0
253	20231109	172200	19808574	1990	1990	1990	1990	0
254	20231109	172100	19808574	1990	1990	1990	1990	0
255	20231109	172000	19808574	1990	1990	1990	1990	0
256	20231109	171900	19808574	1990	1990	1990	1990	0
257	20231109	171800	19808574	1990	1990	1990	1990	0
258	20231109	171700	19808574	1990	1990	1990	1990	0
259	20231109	171600	19808574	1990	1990	1990	1990	0
260	20231109	171500	19808574	1990	1990	1990	1990	0
261	20231109	171400	19808574	1990	1990	1990	1990	0
262	20231109	171300	19808574	1990	1990	1990	1990	0
263	20231109	171200	19808574	1990	1990	1990	1990	0
264	20231109	171100	19808574	1990	1990	1990	1990	0
265	20231109	171000	19808574	1990	1990	1990	1990	0
266	20231109	170900	19808574	1990	1990	1990	1990	0
267	20231109	170800	19808574	1990	1990	1990	1990	0
268	20231109	170700	19808574	1990	1990	1990	1990	0
269	20231109	170600	19808574	1990	1990	1990	1990	0
270	20231109	170500	19808574	1990	1990	1990	1990	0
271	20231109	170400	19808574	1990	1990	1990	1990	0
272	20231109	170300	19808574	1990	1990	1990	1990	5000
273	20231109	170200	19808574	1990	1990	1990	1990	0
274	20231109	170100	19808574	1990	1990	1990	1990	0
275	20231109	170000	19808574	1990	1990	1990	1990	0
276	20231109	165900	19808574	1990	1990	1990	1990	0
277	20231109	165800	19808574	1990	1990	1990	1990	0
278	20231109	165700	19808574	1990	1990	1990	1990	0
279	20231109	165600	19808574	1990	1990	1990	1990	0
280	20231109	165500	19808574	1990	1990	1990	1990	0
281	20231109	165400	19808574	1990	1990	1990	1990	0
282	20231109	165300	19808574	1990	1990	1990	1990	0
283	20231109	165200	19808574	1990	1990	1990	1990	0
284	20231109	165100	19808574	1990	1990	1990	1990	0
285	20231109	165000	19808574	1990	1990	1990	1990	0
286	20231109	164900	19808574	1990	1990	1990	1990	0
287	20231109	164800	19808574	1990	1990	1990	1990	0
288	20231109	164700	19808574	1990	1990	1990	1990	0
289	20231109	164600	19808574	1990	1990	1990	1990	0
290	20231109	164500	19808574	1990	1990	1990	1990	0
291	20231109	164400	19808574	1990	1990	1990	1990	0
292	20231109	164300	19808574	1990	1990	1990	1990	0
293	20231109	164200	19808574	1990	1990	1990	1990	0
294	20231109	164100	19808574	1990	1990	1990	1990	0
295	20231109	164000	19808574	1990	1990	1990	1990	0
296	20231109	163900	19808574	1990	1990	1990	1990	0
297	20231109	163800	19808574	1990	1990	1990	1990	0
298	20231109	163700	19808574	1990	1990	1990	1990	0
299	20231109	163600	19808574	1990	1990	1990	1990	0
300	20231109	163500	19808574	1990	1990	1990	1990	0
301	20231109	163400	19808574	1990	1990	1990	1990	0
302	20231109	163300	19808574	1990	1990	1990	1990	5000
303	20231109	163200	19808574	1990	1990	1990	1990	0
304	20231109	163100	19808574	1990	1990	1990	1990	0
305	20231109	163000	19808574	1990	1990	1990	1990	0
306	20231109	162900	19808574	1990	1990	1990	1990	0
307	20231109	162800	19808574	1990	1990	1990	1990	0
308	20231109	162700	19808574	1990	1990	1990	1990	0
309	20231109	162600	19808574	1990	1990	1990	1990	0
310	20231109	162500	19808574	1990	1990	1990	1990	0
311	20231109	162400	19808574	1990	1990	1990	1990	0
312	20231109	162300	19808574	1990	1990	1990	1990	0
313	20231109	162200	19808574	1990	1990	1990	1990	0
314	20231109	162100	19808574	1990	1990	1990	1990	0
315	20231109	162000	19808574	1990	1990	1990	1990	0
316	20231109	161900	19808574	1990	1990	1990	1990	0
317	20231109	161800	19808574	1990	1990	1990	1990	0
318	20231109	161700	19808574	1990	1990	1990	1990	0
319	20231109	161600	19808574	1990	1990	1990	1990	0
320	20231109	161500	19808574	1990	1990	1990	1990	0
321	20231109	161400	19808574	1990	1990	1990	1990	0
322	20231109	161300	19808574	1990	1990	1990	1990	0
323	20231109	161200	19808574	1990	1990	1990	1990	0
324	20231109	161100	19808574	1990	1990	1990	1990	0
325	20231109	161000	19808574	1990	1990	1990	1990	0
326	20231109	160900	19808574	1990	1990	1990	1990	0
327	20231109	160800	19808574	1990	1990	1990	1990	0
328	20231109	160700	19808574	1990	1990	1990	1990	0
329	20231109	160600	19808574	1990	1990	1990	1990	0
330	20231109	160500	19808574	1990	1990	1990	1990	0
331	20231109	160400	19808574	1990	1990	1990	1990	0
332	20231109	160300	19808574	1990	1990	1990	1990	5000
333	20231109	160200	19808574	1990	1990	1990	1990	0
334	20231109	160100	19808574	1990	1990	1990	1990	0
335	20231109	160000	19808574	1990	1990	1990	1990	0
336	20231109	155900	19808574	1990	1990	1990	1990	0
337	20231109	155800	19808574	1990	1990	1990	1990	0
338	20231109	155700	19808574	1990	1990	1990	1990	0
339	20231109	155600	19808574	1990	1990	1990	1990	0
340	20231109	155500	19808574	1990	1990	1990	1990	0
341	20231109	155400	19808574	1990	1990	1990	1990	0
342	20231109	155300	19808574	1990	1990	1990	1990	0
343	20231109	155200	19808574	1990	1990	1990	1990	0
344	20231109	155100	19808574	1990	1990	1990	1990	0
345	20231109	155000	19808574	1990	1990	1990	1990	0
346	20231109	154900	19808574	1990	1990	1990	1990	0
347	20231109	154800	19808574	1990	1990	1990	1990	0
348	20231109	154700	19808574	1990	1990	1990	1990	0
349	20231109	154600	19808574	1990	1990	1990	1990	0
350	20231109	154500	19808574	1990	1990	1990	1990	0
351	20231109	154400	19808574	1990	1990	1990	1990	0
352	20231109	154300	19808574	1990	1990	1990	1990	0
353	20231109	154200	19808574	1990	1990	1990	1990	0
354	20231109	154100	19808574	1990	1990	1990	1990	0
355	20231109	154000	19808574	1990	1990	1990	1990	0
356	20231109	153900	19808574	1990	1990	1990	1990	0
357	20231109	153800	19808574	1990	1990	1990	1990	0
358	20231109	153700	19808574	1990	1990	1990	1990	0
359	20231109	153600	19808574	1990	1990	1990	1990	0
360	20231109	153500	19808574	1990	1990	1990	1990	0
361	20231109	153400	19808574	1990	1990	1990	1990	0
362	20231109	153300	19808574	1990	1990	1990	1990	5000
363	20231109	153200	19808574	1990	1990	1990	1990	0
364	20231109	153100	19808574	1990	1990	1990	1990	0
365	20231109	153000	19808574	1990	1990	1990	1990	5000
366	20231109	152900	9858574	1993	1993	1993	1993	0
367	20231109	152800	9858574	1993	1993	1993	1993	0
368	20231109	152700	9858574	1993	1993	1993	1993	0
369	20231109	152600	9858574	1993	1993	1993	1993	0
370	20231109	152500	9858574	1993	1993	1993	1993	0
371	20231109	152400	9858574	1993	1993	1993	1993	0
372	20231109	152300	9858574	1993	1993	1993	1993	0
373	20231109	152200	9858574	1993	1993	1993	1993	0
374	20231109	152100	9858574	1993	1993	1993	1993	0
375	20231109	152000	9858574	1993	1993	1993	1993	0
376	20231109	151900	9858574	1993	1993	1993	1993	0
377	20231109	151800	9858574	1993	1993	1993	1993	0
378	20231109	151700	9858574	1993	1993	1993	1993	0
379	20231109	151600	9858574	1993	1993	1993	1993	0
380	20231109	151500	9858574	1993	1993	1993	1993	0
381	20231109	151400	9858574	1993	1993	1993	1993	0
382	20231109	151300	9858574	1993	1993	1993	1993	0
383	20231109	151200	9858574	1993	1993	1993	1993	0
384	20231109	151100	9858574	1993	1993	1993	1993	0
385	20231109	151000	9858574	1993	1993	1993	1993	0
386	20231109	150900	9858574	1993	1993	1993	1993	0
387	20231109	150800	9858574	1993	1993	1993	1993	0
388	20231109	150700	9858574	1993	1993	1993	1993	0
389	20231109	150600	9858574	1993	1993	1993	1993	0
390	20231109	150500	9858574	1993	1993	1993	1993	0
391	20231109	150400	9858574	1993	1993	1993	1993	0
392	20231109	150300	9858574	1993	1993	1993	1993	0
393	20231109	150200	9858574	1993	1993	1993	1993	0
394	20231109	150100	9858574	1993	1993	1993	1993	0
395	20231109	150000	9858574	1993	1993	1993	1993	0
396	20231109	145900	9858574	1993	1993	1993	1993	0
397	20231109	145800	9858574	1993	1993	1993	1993	0
398	20231109	145700	9858574	1993	1993	1993	1993	0
399	20231109	145600	9858574	1993	1993	1993	1993	0
400	20231109	145500	9858574	1993	1993	1993	1993	0
401	20231109	145400	9858574	1993	1993	1993	1993	0
402	20231109	145300	9858574	1993	1993	1993	1993	0
403	20231109	145200	9858574	1993	1993	1993	1993	0
404	20231109	145100	9858574	1993	1993	1993	1993	0
405	20231109	145000	9858574	1993	1993	1993	1993	0
406	20231109	144900	9858574	1993	1993	1993	1993	0
407	20231109	144800	9858574	1993	1993	1993	1993	0
408	20231109	144700	9858574	1993	1993	1993	1993	0
409	20231109	144600	9858574	1993	1993	1993	1993	0
410	20231109	144500	9858574	1993	1993	1993	1993	0
411	20231109	144400	9858574	1993	1993	1993	1993	0
412	20231109	144300	9858574	1993	1986	1993	1986	30
413	20231109	144200	9798822	1986	1986	1986	1986	0
414	20231109	144100	9798822	1986	1986	1986	1986	0
415	20231109	144000	9798822	1986	1986	1986	1986	0
416	20231109	143900	9798822	1986	1986	1986	1986	0
417	20231109	143800	9798822	1986	1986	1986	1986	0
418	20231109	143700	9798822	1986	1986	1986	1986	0
419	20231109	143600	9798822	1986	1986	1986	1986	0
420	20231109	143500	9798822	1986	1986	1986	1986	0
421	20231109	143400	9798822	1986	1986	1986	1986	0
422	20231109	143300	9798822	1986	1986	1986	1986	0
423	20231109	143200	9798822	1986	1986	1986	1986	0
424	20231109	143100	9798822	1986	1986	1986	1986	0
425	20231109	143000	9798822	1986	1986	1986	1986	0
426	20231109	142900	9798822	1986	1986	1986	1986	0
427	20231109	142800	9798822	1986	1986	1986	1986	0
428	20231109	142700	9798822	1986	1986	1986	1986	0
429	20231109	142600	9798822	1986	1986	1986	1986	0
430	20231109	142500	9798822	1986	1986	1986	1986	0
431	20231109	142400	9798822	1986	1986	1986	1986	5
432	20231109	142300	9788892	1985	1985	1985	1985	1
433	20231109	142200	9786907	1986	1986	1986	1986	0
434	20231109	142100	9786907	1986	1986	1986	1986	0
435	20231109	142000	9786907	1986	1986	1986	1986	0
436	20231109	141900	9786907	1986	1986	1986	1986	0
437	20231109	141800	9786907	1986	1986	1986	1986	0
438	20231109	141700	9786907	1986	1986	1986	1986	0
439	20231109	141600	9786907	1986	1986	1986	1986	0
440	20231109	141500	9786907	1986	1986	1986	1986	1
441	20231109	141400	9784921	1986	1986	1986	1986	0
442	20231109	141300	9784921	1986	1986	1986	1986	0
443	20231109	141200	9784921	1986	1986	1986	1986	0
444	20231109	141100	9784921	1986	1986	1986	1986	0
445	20231109	141000	9784921	1986	1986	1986	1986	0
446	20231109	140900	9784921	1986	1986	1986	1986	0
447	20231109	140800	9784921	1986	1986	1986	1986	0
448	20231109	140700	9784921	1986	1986	1986	1986	0
449	20231109	140600	9784921	1986	1985	1986	1985	295
450	20231109	140500	9199336	1986	1986	1986	1986	1798
451	20231109	140400	5628508	1986	1986	1986	1986	0
452	20231109	140300	5628508	1986	1986	1986	1986	0
453	20231109	140200	5628508	1986	1986	1986	1986	0
454	20231109	140100	5628508	1986	1986	1986	1986	0
455	20231109	140000	5628508	1986	1986	1986	1986	0
456	20231109	135900	5628508	1986	1986	1986	1986	0
457	20231109	135800	5628508	1986	1986	1986	1986	0
458	20231109	135700	5628508	1986	1986	1986	1986	0
459	20231109	135600	5628508	1986	1986	1986	1986	0
460	20231109	135500	5628508	1986	1986	1986	1986	0
461	20231109	135400	5628508	1986	1986	1986	1986	0
462	20231109	135300	5628508	1986	1986	1986	1986	0
463	20231109	135200	5628508	1986	1986	1986	1986	0
464	20231109	135100	5628508	1986	1986	1986	1986	0
465	20231109	135000	5628508	1986	1986	1986	1986	0
466	20231109	134900	5628508	1986	1986	1986	1986	0
467	20231109	134800	5628508	1986	1986	1986	1986	0
468	20231109	134700	5628508	1986	1986	1986	1986	0
469	20231109	134600	5628508	1986	1986	1986	1986	0
470	20231109	134500	5628508	1986	1986	1986	1986	0
471	20231109	134400	5628508	1986	1986	1986	1986	0
472	20231109	134300	5628508	1986	1986	1986	1986	0
473	20231109	134200	5628508	1986	1986	1986	1986	0
474	20231109	134100	5628508	1986	1986	1986	1986	0
475	20231109	134000	5628508	1986	1986	1986	1986	2
476	20231109	133900	5624536	1986	1986	1986	1986	0
477	20231109	133800	5624536	1986	1986	1986	1986	0
478	20231109	133700	5624536	1986	1986	1986	1986	0
479	20231109	133600	5624536	1986	1986	1986	1986	0
480	20231109	133500	5624536	1986	1986	1986	1986	0
481	20231109	133400	5624536	1986	1986	1986	1986	0
482	20231109	133300	5624536	1986	1986	1986	1986	0
483	20231109	133200	5624536	1986	1986	1986	1986	0
484	20231109	133100	5624536	1986	1986	1986	1986	0
485	20231109	133000	5624536	1986	1986	1986	1986	0
486	20231109	132900	5624536	1986	1986	1986	1986	0
487	20231109	132800	5624536	1986	1986	1986	1986	0
488	20231109	132700	5624536	1986	1986	1986	1986	0
489	20231109	132600	5624536	1986	1986	1986	1986	0
490	20231109	132500	5624536	1986	1986	1986	1986	0
491	20231109	132400	5624536	1986	1986	1986	1986	0
492	20231109	132300	5624536	1986	1986	1986	1986	0
493	20231109	132200	5624536	1986	1986	1986	1986	0
494	20231109	132100	5624536	1986	1986	1986	1986	0
495	20231109	132000	5624536	1986	1986	1986	1986	0
496	20231109	131900	5624536	1986	1986	1986	1986	0
497	20231109	131800	5624536	1986	1986	1986	1986	0
498	20231109	131700	5624536	1986	1986	1986	1986	0
499	20231109	131600	5624536	1986	1986	1986	1986	0
500	20231109	131500	5624536	1986	1986	1986	1986	0
501	20231109	131400	5624536	1986	1986	1986	1986	0
502	20231109	131300	5624536	1986	1986	1986	1986	0
503	20231109	131200	5624536	1986	1986	1986	1986	1
504	20231109	131100	5622550	1986	1986	1986	1986	0
505	20231109	131000	5622550	1986	1986	1986	1986	0
506	20231109	130900	5622550	1986	1985	1986	1985	18
507	20231109	130800	5586810	1986	1986	1986	1986	0
508	20231109	130700	5586810	1986	1986	1986	1986	0
509	20231109	130600	5586810	1986	1986	1986	1986	0
510	20231109	130500	5586810	1986	1986	1986	1986	0
511	20231109	130400	5586810	1986	1986	1986	1986	0
512	20231109	130300	5586810	1986	1986	1986	1986	0
513	20231109	130200	5586810	1986	1986	1986	1986	0
514	20231109	130100	5586810	1986	1986	1986	1986	0
515	20231109	130000	5586810	1986	1986	1986	1986	0
516	20231109	125900	5586810	1986	1986	1986	1986	0
517	20231109	125800	5586810	1986	1986	1986	1986	2
518	20231109	125700	5582838	1986	1986	1986	1986	10
519	20231109	125600	5562978	1985	1985	1985	1985	0
520	20231109	125500	5562978	1985	1985	1985	1985	50
521	20231109	125400	5463728	1986	1986	1986	1986	0
522	20231109	125300	5463728	1986	1986	1986	1986	0
523	20231109	125200	5463728	1986	1986	1986	1986	0
524	20231109	125100	5463728	1986	1986	1986	1986	0
525	20231109	125000	5463728	1986	1986	1986	1986	0
526	20231109	124900	5463728	1986	1986	1986	1986	0
527	20231109	124800	5463728	1986	1986	1986	1986	0
528	20231109	124700	5463728	1986	1986	1986	1986	0
529	20231109	124600	5463728	1986	1986	1986	1986	0
530	20231109	124500	5463728	1986	1986	1986	1986	0
531	20231109	124400	5463728	1986	1986	1986	1986	0
532	20231109	124300	5463728	1986	1986	1986	1986	0
533	20231109	124200	5463728	1986	1986	1986	1986	0
534	20231109	124100	5463728	1986	1986	1986	1986	0
535	20231109	124000	5463728	1986	1986	1986	1986	0
536	20231109	123900	5463728	1986	1986	1986	1986	0
537	20231109	123800	5463728	1986	1986	1986	1986	0
538	20231109	123700	5463728	1986	1986	1986	1986	0
539	20231109	123600	5463728	1986	1986	1986	1986	0
540	20231109	123500	5463728	1986	1986	1986	1986	0
541	20231109	123400	5463728	1986	1986	1986	1986	0
542	20231109	123300	5463728	1986	1986	1986	1986	0
543	20231109	123200	5463728	1986	1986	1986	1986	0
544	20231109	123100	5463728	1986	1986	1986	1986	0
545	20231109	123000	5463728	1986	1986	1986	1986	0
546	20231109	122900	5463728	1986	1986	1986	1986	0
547	20231109	122800	5463728	1986	1986	1986	1986	0
548	20231109	122700	5463728	1986	1986	1986	1986	30
549	20231109	122600	5404148	1986	1986	1986	1986	0
550	20231109	122500	5404148	1986	1986	1986	1986	0
551	20231109	122400	5404148	1986	1986	1986	1986	0
552	20231109	122300	5404148	1986	1986	1986	1986	0
553	20231109	122200	5404148	1986	1986	1986	1986	1070
554	20231109	122100	3279128	1986	1986	1986	1986	890
555	20231109	122000	1511588	1986	1986	1986	1986	0
556	20231109	121900	1511588	1986	1986	1986	1986	0
557	20231109	121800	1511588	1986	1986	1986	1986	0
558	20231109	121700	1511588	1986	1986	1986	1986	0
559	20231109	121600	1511588	1986	1986	1986	1986	0
560	20231109	121500	1511588	1986	1986	1986	1986	50
561	20231109	121400	1412288	1994	1994	1994	1994	0
562	20231109	121300	1412288	1994	1994	1994	1994	0
563	20231109	121200	1412288	1994	1994	1994	1994	0
564	20231109	121100	1412288	1994	1994	1994	1994	0
565	20231109	121000	1412288	1994	1994	1994	1994	0
566	20231109	120900	1412288	1994	1994	1994	1994	0
567	20231109	120800	1412288	1994	1994	1994	1994	0
568	20231109	120700	1412288	1994	1994	1994	1994	0
569	20231109	120600	1412288	1994	1994	1994	1994	0
570	20231109	120500	1412288	1994	1994	1994	1994	0
571	20231109	120400	1412288	1994	1994	1994	1994	0
572	20231109	120300	1412288	1994	1994	1994	1994	0
573	20231109	120200	1412288	1994	1994	1994	1994	0
574	20231109	120100	1412288	1994	1994	1994	1994	0
575	20231109	120000	1412288	1994	1994	1994	1994	0
576	20231109	115900	1412288	1994	1994	1994	1994	0
577	20231109	115800	1412288	1994	1994	1994	1994	0
578	20231109	115700	1412288	1994	1994	1994	1994	0
579	20231109	115600	1412288	1994	1994	1994	1994	0
580	20231109	115500	1412288	1994	1994	1994	1994	0
581	20231109	115400	1412288	1994	1994	1994	1994	0
582	20231109	115300	1412288	1994	1994	1994	1994	0
583	20231109	115200	1412288	1994	1994	1994	1994	0
584	20231109	115100	1412288	1994	1994	1994	1994	0
585	20231109	115000	1412288	1994	1994	1994	1994	0
586	20231109	114900	1412288	1994	1994	1994	1994	0
587	20231109	114800	1412288	1994	1994	1994	1994	0
588	20231109	114700	1412288	1994	1994	1994	1994	0
589	20231109	114600	1412288	1994	1994	1994	1994	0
590	20231109	114500	1412288	1994	1994	1994	1994	0
591	20231109	114400	1412288	1994	1994	1994	1994	0
592	20231109	114300	1412288	1994	1994	1994	1994	0
593	20231109	114200	1412288	1994	1994	1994	1994	0
594	20231109	114100	1412288	1994	1994	1994	1994	0
595	20231109	114000	1412288	1994	1994	1994	1994	0
596	20231109	113900	1412288	1994	1994	1994	1994	0
597	20231109	113800	1412288	1994	1994	1994	1994	0
598	20231109	113700	1412288	1994	1994	1994	1994	0
599	20231109	113600	1412288	1994	1994	1994	1994	0
600	20231109	113500	1412288	1994	1994	1994	1994	0
601	20231109	113400	1412288	1994	1994	1994	1994	0
602	20231109	113300	1412288	1994	1994	1994	1994	0
603	20231109	113200	1412288	1994	1994	1994	1994	0
604	20231109	113100	1412288	1994	1994	1994	1994	0
605	20231109	113000	1412288	1994	1994	1994	1994	0
606	20231109	112900	1412288	1994	1994	1994	1994	0
607	20231109	112800	1412288	1994	1994	1994	1994	0
608	20231109	112700	1412288	1994	1994	1994	1994	0
609	20231109	112600	1412288	1994	1994	1994	1994	0
610	20231109	112500	1412288	1994	1994	1994	1994	0
611	20231109	112400	1412288	1994	1994	1994	1994	0
612	20231109	112300	1412288	1994	1994	1994	1994	0
613	20231109	112200	1412288	1994	1994	1994	1994	0
614	20231109	112100	1412288	1994	1994	1994	1994	0
615	20231109	112000	1412288	1994	1994	1994	1994	0
616	20231109	111900	1412288	1994	1994	1994	1994	0
617	20231109	111800	1412288	1994	1994	1994	1994	0
618	20231109	111700	1412288	1994	1994	1994	1994	0
619	20231109	111600	1412288	1994	1994	1994	1994	0
620	20231109	111500	1412288	1994	1994	1994	1994	0
621	20231109	111400	1412288	1994	1994	1994	1994	0
622	20231109	111300	1412288	1994	1994	1994	1994	0
623	20231109	111200	1412288	1994	1994	1994	1994	0
624	20231109	111100	1412288	1994	1994	1994	1994	0
625	20231109	111000	1412288	1994	1994	1994	1994	0
626	20231109	110900	1412288	1994	1994	1994	1994	0
627	20231109	110800	1412288	1994	1994	1994	1994	0
628	20231109	110700	1412288	1994	1994	1994	1994	0
629	20231109	110600	1412288	1994	1994	1994	1994	0
630	20231109	110500	1412288	1994	1994	1994	1994	0
631	20231109	110400	1412288	1994	1994	1994	1994	0
632	20231109	110300	1412288	1994	1994	1994	1994	0
633	20231109	110200	1412288	1994	1994	1994	1994	0
634	20231109	110100	1412288	1994	1994	1994	1994	0
635	20231109	110000	1412288	1994	1994	1994	1994	0
636	20231109	105900	1412288	1994	1994	1994	1994	0
637	20231109	105800	1412288	1994	1994	1994	1994	0
638	20231109	105700	1412288	1994	1994	1994	1994	0
639	20231109	105600	1412288	1994	1994	1994	1994	0
640	20231109	105500	1412288	1994	1994	1994	1994	0
641	20231109	105400	1412288	1994	1994	1994	1994	0
642	20231109	105300	1412288	1994	1994	1994	1994	0
643	20231109	105200	1412288	1994	1994	1994	1994	0
644	20231109	105100	1412288	1994	1994	1994	1994	0
645	20231109	105000	1412288	1994	1994	1994	1994	0
646	20231109	104900	1412288	1994	1994	1994	1994	0
647	20231109	104800	1412288	1994	1994	1994	1994	0
648	20231109	104700	1412288	1994	1994	1994	1994	0
649	20231109	104600	1412288	1994	1994	1994	1994	0
650	20231109	104500	1412288	1994	1994	1994	1994	0
651	20231109	104400	1412288	1994	1994	1994	1994	10
652	20231109	104300	1392348	1994	1994	1994	1994	0
653	20231109	104200	1392348	1994	1994	1994	1994	0
654	20231109	104100	1392348	1994	1994	1994	1994	0
655	20231109	104000	1392348	1994	1994	1994	1994	1
656	20231109	103900	1390354	1994	1994	1994	1994	0
657	20231109	103800	1390354	1994	1994	1994	1994	0
658	20231109	103700	1390354	1994	1994	1994	1994	0
659	20231109	103600	1390354	1994	1994	1994	1994	10
660	20231109	103500	1370414	1994	1994	1994	1994	0
661	20231109	103400	1370414	1994	1994	1994	1994	0
662	20231109	103300	1370414	1994	1994	1994	1994	0
663	20231109	103200	1370414	1994	1994	1994	1994	0
664	20231109	103100	1370414	1994	1994	1994	1994	100
665	20231109	103000	1171014	1994	1994	1994	1994	0
666	20231109	102900	1171014	1994	1990	1994	1990	20
667	20231109	102800	1131190	1990	1990	1990	1990	0
668	20231109	102700	1131190	1990	1990	1990	1990	0
669	20231109	102600	1131190	1990	1990	1990	1990	0
670	20231109	102500	1131190	1990	1990	1990	1990	0
671	20231109	102400	1131190	1990	1990	1990	1990	0
672	20231109	102300	1131190	1990	1990	1990	1990	0
673	20231109	102200	1131190	1990	1990	1990	1990	0
674	20231109	102100	1131190	1990	1990	1990	1990	0
675	20231109	102000	1131190	1990	1990	1990	1990	0
676	20231109	101900	1131190	1990	1990	1990	1990	0
677	20231109	101800	1131190	1990	1990	1990	1990	0
678	20231109	101700	1131190	1990	1990	1990	1990	0
679	20231109	101600	1131190	1990	1990	1990	1990	0
680	20231109	101500	1131190	1990	1990	1990	1990	0
681	20231109	101400	1131190	1990	1990	1990	1990	0
682	20231109	101300	1131190	1990	1990	1990	1990	0
683	20231109	101200	1131190	1990	1990	1990	1990	0
684	20231109	101100	1131190	1990	1990	1990	1990	0
685	20231109	101000	1131190	1990	1990	1990	1990	0
686	20231109	100900	1131190	1990	1990	1990	1990	0
687	20231109	100800	1131190	1990	1990	1990	1990	0
688	20231109	100700	1131190	1990	1990	1990	1990	0
689	20231109	100600	1131190	1990	1990	1990	1990	0
690	20231109	100500	1131190	1990	1990	1990	1990	0
691	20231109	100400	1131190	1990	1990	1990	1990	0
692	20231109	100300	1131190	1990	1990	1990	1990	0
693	20231109	100200	1131190	1990	1990	1990	1990	0
694	20231109	100100	1131190	1990	1990	1990	1990	0
695	20231109	100000	1131190	1990	1990	1990	1990	0
696	20231109	095900	1131190	1990	1990	1990	1990	0
697	20231109	095800	1131190	1990	1990	1990	1990	0
698	20231109	095700	1131190	1990	1990	1990	1990	0
699	20231109	095600	1131190	1990	1990	1990	1990	0
700	20231109	095500	1131190	1990	1990	1990	1990	0
701	20231109	095400	1131190	1990	1990	1990	1990	0
702	20231109	095300	1131190	1990	1990	1990	1990	10
703	20231109	095200	1111290	1985	1985	1985	1985	0
704	20231109	095100	1111290	1985	1985	1985	1985	0
705	20231109	095000	1111290	1985	1985	1985	1985	50
706	20231109	094900	1012040	1990	1990	1990	1990	0
707	20231109	094800	1012040	1990	1990	1990	1990	0
708	20231109	094700	1012040	1990	1990	1990	1990	0
709	20231109	094600	1012040	1990	1990	1990	1990	0
710	20231109	094500	1012040	1990	1990	1990	1990	0
711	20231109	094400	1012040	1990	1990	1990	1990	0
712	20231109	094300	1012040	1990	1990	1990	1990	0
713	20231109	094200	1012040	1990	1990	1990	1990	0
714	20231109	094100	1012040	1990	1990	1990	1990	0
715	20231109	094000	1012040	1990	1990	1990	1990	0
716	20231109	093900	1012040	1990	1990	1990	1990	0
717	20231109	093800	1012040	1990	1990	1990	1990	0
718	20231109	093700	1012040	1990	1990	1990	1990	0
719	20231109	093600	1012040	1990	1990	1990	1990	0
720	20231109	093500	1012040	1990	1990	1990	1990	0
721	20231109	093400	1012040	1990	1990	1990	1990	0
722	20231109	093300	1012040	1990	1990	1990	1990	10
723	20231109	093200	992140	1985	1985	1985	1985	0
724	20231109	093100	992140	1985	1985	1985	1985	0
725	20231109	093000	992140	1985	1985	1985	1985	0
726	20231109	092900	992140	1985	1985	1985	1985	0
727	20231109	092800	992140	1985	1985	1985	1985	0
728	20231109	092700	992140	1985	1985	1985	1985	0
729	20231109	092600	992140	1985	1985	1985	1985	80
730	20231109	092500	833340	1990	1990	1990	1990	0
731	20231109	092400	833340	1990	1990	1990	1990	0
732	20231109	092300	833340	1990	1990	1990	1990	0
733	20231109	092200	833340	1990	1990	1990	1990	0
734	20231109	092100	833340	1990	1990	1990	1990	10
735	20231109	092000	813440	1984	1984	1984	1984	0
736	20231109	091900	813440	1984	1984	1984	1984	0
737	20231109	091800	813440	1984	1984	1984	1984	0
738	20231109	091700	813440	1984	1984	1984	1984	0
739	20231109	091600	813440	1984	1984	1984	1984	410
740	20231109	091500	0	1990	1990	1990	1990	0
741	20231109	091400	0	1990	1990	1990	1990	0
742	20231109	091300	0	1990	1990	1990	1990	0
743	20231109	091200	0	1990	1990	1990	1990	0
744	20231109	091100	0	1990	1990	1990	1990	0
745	20231109	091000	0	1990	1990	1990	1990	0
746	20231109	090900	0	1990	1990	1990	1990	0
747	20231109	090800	0	1990	1990	1990	1990	0
748	20231109	090700	0	1990	1990	1990	1990	0
749	20231109	090600	0	1990	1990	1990	1990	0
750	20231109	090500	0	1990	1990	1990	1990	0
751	20231109	090400	0	1990	1990	1990	1990	0
752	20231109	090300	0	1990	1990	1990	1990	0
753	20231109	090200	0	1990	1990	1990	1990	0
754	20231109	090100	0	1990	1990	1990	1990	0
755	20231109	090000	0	1990	1990	1990	1990	0