KissMeData/060380/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	193700	37750850	2015	2015	2015	2015	1986
3	20231110	193600	37750850	2015	2015	2015	2015	0
4	20231110	193500	37750850	2015	2015	2015	2015	0
5	20231110	193400	37750850	2015	2015	2015	2015	0
6	20231110	193300	37750850	2015	2015	2015	2015	0
7	20231110	193200	37750850	2015	2015	2015	2015	0
8	20231110	193100	37750850	2015	2015	2015	2015	0
9	20231110	193000	37750850	2015	2015	2015	2015	0
10	20231110	192900	37750850	2015	2015	2015	2015	0
11	20231110	192800	37750850	2015	2015	2015	2015	0
12	20231110	192700	37750850	2015	2015	2015	2015	0
13	20231110	192600	37750850	2015	2015	2015	2015	0
14	20231110	192500	37750850	2015	2015	2015	2015	0
15	20231110	192400	37750850	2015	2015	2015	2015	0
16	20231110	192300	37750850	2015	2015	2015	2015	0
17	20231110	192200	37750850	2015	2015	2015	2015	0
18	20231110	192100	37750850	2015	2015	2015	2015	0
19	20231110	192000	37750850	2015	2015	2015	2015	0
20	20231110	191900	37750850	2015	2015	2015	2015	0
21	20231110	191800	37750850	2015	2015	2015	2015	0
22	20231110	191700	37750850	2015	2015	2015	2015	0
23	20231110	191600	37750850	2015	2015	2015	2015	0
24	20231110	191500	37750850	2015	2015	2015	2015	0
25	20231110	191400	37750850	2015	2015	2015	2015	0
26	20231110	191300	37750850	2015	2015	2015	2015	0
27	20231110	191200	37750850	2015	2015	2015	2015	0
28	20231110	191100	37750850	2015	2015	2015	2015	0
29	20231110	191000	37750850	2015	2015	2015	2015	0
30	20231110	190900	37750850	2015	2015	2015	2015	0
31	20231110	190800	37750850	2015	2015	2015	2015	0
32	20231110	190700	37750850	2015	2015	2015	2015	1986
33	20231110	190600	37750850	2015	2015	2015	2015	0
34	20231110	190500	37750850	2015	2015	2015	2015	0
35	20231110	190400	37750850	2015	2015	2015	2015	0
36	20231110	190300	37750850	2015	2015	2015	2015	0
37	20231110	190200	37750850	2015	2015	2015	2015	0
38	20231110	190100	37750850	2015	2015	2015	2015	0
39	20231110	190000	37750850	2015	2015	2015	2015	0
40	20231110	185900	37750850	2015	2015	2015	2015	0
41	20231110	185800	37750850	2015	2015	2015	2015	0
42	20231110	185700	37750850	2015	2015	2015	2015	0
43	20231110	185600	37750850	2015	2015	2015	2015	0
44	20231110	185500	37750850	2015	2015	2015	2015	0
45	20231110	185400	37750850	2015	2015	2015	2015	0
46	20231110	185300	37750850	2015	2015	2015	2015	0
47	20231110	185200	37750850	2015	2015	2015	2015	0
48	20231110	185100	37750850	2015	2015	2015	2015	0
49	20231110	185000	37750850	2015	2015	2015	2015	0
50	20231110	184900	37750850	2015	2015	2015	2015	0
51	20231110	184800	37750850	2015	2015	2015	2015	0
52	20231110	184700	37750850	2015	2015	2015	2015	0
53	20231110	184600	37750850	2015	2015	2015	2015	0
54	20231110	184500	37750850	2015	2015	2015	2015	0
55	20231110	184400	37750850	2015	2015	2015	2015	0
56	20231110	184300	37750850	2015	2015	2015	2015	0
57	20231110	184200	37750850	2015	2015	2015	2015	0
58	20231110	184100	37750850	2015	2015	2015	2015	0
59	20231110	184000	37750850	2015	2015	2015	2015	0
60	20231110	183900	37750850	2015	2015	2015	2015	0
61	20231110	183800	37750850	2015	2015	2015	2015	0
62	20231110	183700	37750850	2015	2015	2015	2015	1986
63	20231110	183600	37750850	2015	2015	2015	2015	0
64	20231110	183500	37750850	2015	2015	2015	2015	0
65	20231110	183400	37750850	2015	2015	2015	2015	0
66	20231110	183300	37750850	2015	2015	2015	2015	0
67	20231110	183200	37750850	2015	2015	2015	2015	0
68	20231110	183100	37750850	2015	2015	2015	2015	0
69	20231110	183000	37750850	2015	2015	2015	2015	0
70	20231110	182900	37750850	2015	2015	2015	2015	0
71	20231110	182800	37750850	2015	2015	2015	2015	0
72	20231110	182700	37750850	2015	2015	2015	2015	0
73	20231110	182600	37750850	2015	2015	2015	2015	0
74	20231110	182500	37750850	2015	2015	2015	2015	0
75	20231110	182400	37750850	2015	2015	2015	2015	0
76	20231110	182300	37750850	2015	2015	2015	2015	0
77	20231110	182200	37750850	2015	2015	2015	2015	0
78	20231110	182100	37750850	2015	2015	2015	2015	0
79	20231110	182000	37750850	2015	2015	2015	2015	0
80	20231110	181900	37750850	2015	2015	2015	2015	0
81	20231110	181800	37750850	2015	2015	2015	2015	0
82	20231110	181700	37750850	2015	2015	2015	2015	0
83	20231110	181600	37750850	2015	2015	2015	2015	0
84	20231110	181500	37750850	2015	2015	2015	2015	0
85	20231110	181400	37750850	2015	2015	2015	2015	0
86	20231110	181300	37750850	2015	2015	2015	2015	0
87	20231110	181200	37750850	2015	2015	2015	2015	0
88	20231110	181100	37750850	2015	2015	2015	2015	0
89	20231110	181000	37750850	2015	2015	2015	2015	0
90	20231110	180900	37750850	2015	2015	2015	2015	0
91	20231110	180800	37750850	2015	2015	2015	2015	0
92	20231110	180700	37750850	2015	2015	2015	2015	1986
93	20231110	180600	37750850	2015	2015	2015	2015	0
94	20231110	180500	37750850	2015	2015	2015	2015	0
95	20231110	180400	37750850	2015	2015	2015	2015	0
96	20231110	180300	37750850	2015	2015	2015	2015	0
97	20231110	180200	37750850	2015	2015	2015	2015	0
98	20231110	180100	37750850	2015	2015	2015	2015	0
99	20231110	180000	37750850	2015	2015	2015	2015	0
100	20231110	175900	37750850	2015	2015	2015	2015	0
101	20231110	175800	37750850	2015	2015	2015	2015	0
102	20231110	175700	37750850	2015	2015	2015	2015	0
103	20231110	175600	37750850	2015	2015	2015	2015	0
104	20231110	175500	37750850	2015	2015	2015	2015	0
105	20231110	175400	37750850	2015	2015	2015	2015	0
106	20231110	175300	37750850	2015	2015	2015	2015	0
107	20231110	175200	37750850	2015	2015	2015	2015	0
108	20231110	175100	37750850	2015	2015	2015	2015	0
109	20231110	175000	37750850	2015	2015	2015	2015	0
110	20231110	174900	37750850	2015	2015	2015	2015	0
111	20231110	174800	37750850	2015	2015	2015	2015	0
112	20231110	174700	37750850	2015	2015	2015	2015	0
113	20231110	174600	37750850	2015	2015	2015	2015	0
114	20231110	174500	37750850	2015	2015	2015	2015	0
115	20231110	174400	37750850	2015	2015	2015	2015	0
116	20231110	174300	37750850	2015	2015	2015	2015	0
117	20231110	174200	37750850	2015	2015	2015	2015	0
118	20231110	174100	37750850	2015	2015	2015	2015	0
119	20231110	174000	37750850	2015	2015	2015	2015	0
120	20231110	173900	37750850	2015	2015	2015	2015	0
121	20231110	173800	37750850	2015	2015	2015	2015	0
122	20231110	173700	37750850	2015	2015	2015	2015	1986
123	20231110	173600	37750850	2015	2015	2015	2015	0
124	20231110	173500	37750850	2015	2015	2015	2015	0
125	20231110	173400	37750850	2015	2015	2015	2015	0
126	20231110	173300	37750850	2015	2015	2015	2015	0
127	20231110	173200	37750850	2015	2015	2015	2015	0
128	20231110	173100	37750850	2015	2015	2015	2015	0
129	20231110	173000	37750850	2015	2015	2015	2015	0
130	20231110	172900	37750850	2015	2015	2015	2015	0
131	20231110	172800	37750850	2015	2015	2015	2015	0
132	20231110	172700	37750850	2015	2015	2015	2015	0
133	20231110	172600	37750850	2015	2015	2015	2015	0
134	20231110	172500	37750850	2015	2015	2015	2015	0
135	20231110	172400	37750850	2015	2015	2015	2015	0
136	20231110	172300	37750850	2015	2015	2015	2015	0
137	20231110	172200	37750850	2015	2015	2015	2015	0
138	20231110	172100	37750850	2015	2015	2015	2015	0
139	20231110	172000	37750850	2015	2015	2015	2015	0
140	20231110	171900	37750850	2015	2015	2015	2015	0
141	20231110	171800	37750850	2015	2015	2015	2015	0
142	20231110	171700	37750850	2015	2015	2015	2015	0
143	20231110	171600	37750850	2015	2015	2015	2015	0
144	20231110	171500	37750850	2015	2015	2015	2015	0
145	20231110	171400	37750850	2015	2015	2015	2015	0
146	20231110	171300	37750850	2015	2015	2015	2015	0
147	20231110	171200	37750850	2015	2015	2015	2015	0
148	20231110	171100	37750850	2015	2015	2015	2015	0
149	20231110	171000	37750850	2015	2015	2015	2015	0
150	20231110	170900	37750850	2015	2015	2015	2015	0
151	20231110	170800	37750850	2015	2015	2015	2015	0
152	20231110	170700	37750850	2015	2015	2015	2015	1986
153	20231110	170600	37750850	2015	2015	2015	2015	0
154	20231110	170500	37750850	2015	2015	2015	2015	0
155	20231110	170400	37750850	2015	2015	2015	2015	0
156	20231110	170300	37750850	2015	2015	2015	2015	0
157	20231110	170200	37750850	2015	2015	2015	2015	0
158	20231110	170100	37750850	2015	2015	2015	2015	0
159	20231110	170000	37750850	2015	2015	2015	2015	0
160	20231110	165900	37750850	2015	2015	2015	2015	0
161	20231110	165800	37750850	2015	2015	2015	2015	0
162	20231110	165700	37750850	2015	2015	2015	2015	0
163	20231110	165600	37750850	2015	2015	2015	2015	0
164	20231110	165500	37750850	2015	2015	2015	2015	0
165	20231110	165400	37750850	2015	2015	2015	2015	0
166	20231110	165300	37750850	2015	2015	2015	2015	0
167	20231110	165200	37750850	2015	2015	2015	2015	0
168	20231110	165100	37750850	2015	2015	2015	2015	0
169	20231110	165000	37750850	2015	2015	2015	2015	0
170	20231110	164900	37750850	2015	2015	2015	2015	0
171	20231110	164800	37750850	2015	2015	2015	2015	0
172	20231110	164700	37750850	2015	2015	2015	2015	0
173	20231110	164600	37750850	2015	2015	2015	2015	0
174	20231110	164500	37750850	2015	2015	2015	2015	0
175	20231110	164400	37750850	2015	2015	2015	2015	0
176	20231110	164300	37750850	2015	2015	2015	2015	0
177	20231110	164200	37750850	2015	2015	2015	2015	0
178	20231110	164100	37750850	2015	2015	2015	2015	0
179	20231110	164000	37750850	2015	2015	2015	2015	0
180	20231110	163900	37750850	2015	2015	2015	2015	0
181	20231110	163800	37750850	2015	2015	2015	2015	0
182	20231110	163700	37750850	2015	2015	2015	2015	1986
183	20231110	163600	37750850	2015	2015	2015	2015	0
184	20231110	163500	37750850	2015	2015	2015	2015	0
185	20231110	163400	37750850	2015	2015	2015	2015	0
186	20231110	163300	37750850	2015	2015	2015	2015	0
187	20231110	163200	37750850	2015	2015	2015	2015	0
188	20231110	163100	37750850	2015	2015	2015	2015	0
189	20231110	163000	37750850	2015	2015	2015	2015	0
190	20231110	162900	37750850	2015	2015	2015	2015	0
191	20231110	162800	37750850	2015	2015	2015	2015	0
192	20231110	162700	37750850	2015	2015	2015	2015	0
193	20231110	162600	37750850	2015	2015	2015	2015	0
194	20231110	162500	37750850	2015	2015	2015	2015	0
195	20231110	162400	37750850	2015	2015	2015	2015	0
196	20231110	162300	37750850	2015	2015	2015	2015	0
197	20231110	162200	37750850	2015	2015	2015	2015	0
198	20231110	162100	37750850	2015	2015	2015	2015	0
199	20231110	162000	37750850	2015	2015	2015	2015	0
200	20231110	161900	37750850	2015	2015	2015	2015	0
201	20231110	161800	37750850	2015	2015	2015	2015	0
202	20231110	161700	37750850	2015	2015	2015	2015	0
203	20231110	161600	37750850	2015	2015	2015	2015	0
204	20231110	161500	37750850	2015	2015	2015	2015	0
205	20231110	161400	37750850	2015	2015	2015	2015	0
206	20231110	161300	37750850	2015	2015	2015	2015	0
207	20231110	161200	37750850	2015	2015	2015	2015	0
208	20231110	161100	37750850	2015	2015	2015	2015	0
209	20231110	161000	37750850	2015	2015	2015	2015	0
210	20231110	160900	37750850	2015	2015	2015	2015	0
211	20231110	160800	37750850	2015	2015	2015	2015	0
212	20231110	160700	37750850	2015	2015	2015	2015	1986
213	20231110	160600	37750850	2015	2015	2015	2015	0
214	20231110	160500	37750850	2015	2015	2015	2015	0
215	20231110	160400	37750850	2015	2015	2015	2015	0
216	20231110	160300	37750850	2015	2015	2015	2015	0
217	20231110	160200	37750850	2015	2015	2015	2015	0
218	20231110	160100	37750850	2015	2015	2015	2015	0
219	20231110	160000	37750850	2015	2015	2015	2015	0
220	20231110	155900	37750850	2015	2015	2015	2015	0
221	20231110	155800	37750850	2015	2015	2015	2015	0
222	20231110	155700	37750850	2015	2015	2015	2015	0
223	20231110	155600	37750850	2015	2015	2015	2015	0
224	20231110	155500	37750850	2015	2015	2015	2015	0
225	20231110	155400	37750850	2015	2015	2015	2015	0
226	20231110	155300	37750850	2015	2015	2015	2015	0
227	20231110	155200	37750850	2015	2015	2015	2015	0
228	20231110	155100	37750850	2015	2015	2015	2015	0
229	20231110	155000	37750850	2015	2015	2015	2015	0
230	20231110	154900	37750850	2015	2015	2015	2015	0
231	20231110	154800	37750850	2015	2015	2015	2015	0
232	20231110	154700	37750850	2015	2015	2015	2015	0
233	20231110	154600	37750850	2015	2015	2015	2015	0
234	20231110	154500	37750850	2015	2015	2015	2015	0
235	20231110	154400	37750850	2015	2015	2015	2015	0
236	20231110	154300	37750850	2015	2015	2015	2015	0
237	20231110	154200	37750850	2015	2015	2015	2015	0
238	20231110	154100	37750850	2015	2015	2015	2015	0
239	20231110	154000	37750850	2015	2015	2015	2015	0
240	20231110	153900	37750850	2015	2015	2015	2015	0
241	20231110	153800	37750850	2015	2015	2015	2015	0
242	20231110	153700	37750850	2015	2015	2015	2015	1986
243	20231110	153600	37750850	2015	2015	2015	2015	0
244	20231110	153500	37750850	2015	2015	2015	2015	0
245	20231110	153400	37750850	2015	2015	2015	2015	0
246	20231110	153300	37750850	2015	2015	2015	2015	0
247	20231110	153200	37750850	2015	2015	2015	2015	0
248	20231110	153100	37750850	2015	2015	2015	2015	0
249	20231110	153000	37750850	2015	2015	2015	2015	1986
250	20231110	152900	33749060	2000	2000	2000	2000	0
251	20231110	152800	33749060	2000	2000	2000	2000	0
252	20231110	152700	33749060	2000	2000	2000	2000	0
253	20231110	152600	33749060	2000	2000	2000	2000	0
254	20231110	152500	33749060	2000	2000	2000	2000	0
255	20231110	152400	33749060	2000	2000	2000	2000	0
256	20231110	152300	33749060	2000	2000	2000	2000	0
257	20231110	152200	33749060	2000	2000	2000	2000	0
258	20231110	152100	33749060	2000	2000	2000	2000	0
259	20231110	152000	33749060	2000	2000	2000	2000	0
260	20231110	151900	33749060	2000	1994	2000	1994	1119
261	20231110	151800	31512548	1994	1994	1994	1994	0
262	20231110	151700	31512548	1994	1994	1994	1994	1
263	20231110	151600	31510554	1994	1994	1994	1994	0
264	20231110	151500	31510554	1994	1994	1994	1994	500
265	20231110	151400	30513554	1993	1993	1993	1993	0
266	20231110	151300	30513554	1993	1993	1993	1993	0
267	20231110	151200	30513554	1993	1993	1993	1993	53
268	20231110	151100	30407925	1991	1991	1991	1991	0
269	20231110	151000	30407925	1991	1991	1991	1991	0
270	20231110	150900	30407925	1991	1991	1991	1991	1
271	20231110	150800	30405934	1993	1993	1993	1993	0
272	20231110	150700	30405934	1993	1993	1993	1993	0
273	20231110	150600	30405934	1993	1993	1993	1993	0
274	20231110	150500	30405934	1993	1993	1993	1993	0
275	20231110	150400	30405934	1993	1993	1993	1993	0
276	20231110	150300	30405934	1993	1993	1993	1993	1
277	20231110	150200	30403941	1989	1989	1989	1989	0
278	20231110	150100	30403941	1989	1989	1989	1989	0
279	20231110	150000	30403941	1989	1989	1989	1989	0
280	20231110	145900	30403941	1989	1992	1992	1989	1495
281	20231110	145800	27427980	1994	1994	1994	1994	0
282	20231110	145700	27427980	1994	1994	1994	1994	0
283	20231110	145600	27427980	1994	1994	1994	1994	0
284	20231110	145500	27427980	1994	1994	1994	1994	0
285	20231110	145400	27427980	1994	1994	1994	1994	0
286	20231110	145300	27427980	1994	1994	1994	1994	0
287	20231110	145200	27427980	1994	1994	1994	1994	0
288	20231110	145100	27427980	1994	1994	1994	1994	0
289	20231110	145000	27427980	1994	1995	1995	1994	494
290	20231110	144900	26442452	1995	1995	1995	1995	0
291	20231110	144800	26442452	1995	1995	1995	1995	1
292	20231110	144700	26440457	1997	1997	1997	1997	0
293	20231110	144600	26440457	1997	1997	1997	1997	0
294	20231110	144500	26440457	1997	1997	1997	1997	1494
295	20231110	144400	23456939	1995	1995	1995	1995	0
296	20231110	144300	23456939	1995	1995	1995	1995	0
297	20231110	144200	23456939	1995	1995	1995	1995	0
298	20231110	144100	23456939	1995	1995	1995	1995	0
299	20231110	144000	23456939	1995	1995	1995	1995	0
300	20231110	143900	23456939	1995	1995	1995	1995	0
301	20231110	143800	23456939	1995	1995	1995	1995	0
302	20231110	143700	23456939	1995	1995	1995	1995	0
303	20231110	143600	23456939	1995	1995	1995	1995	116
304	20231110	143500	23225519	1998	1998	1998	1998	0
305	20231110	143400	23225519	1998	1998	1998	1998	0
306	20231110	143300	23225519	1998	1998	1998	1998	0
307	20231110	143200	23225519	1998	1998	1998	1998	1
308	20231110	143100	23223521	1995	1995	1995	1995	278
309	20231110	143000	22668911	1995	1995	1995	1995	0
310	20231110	142900	22668911	1995	1995	1995	1995	0
311	20231110	142800	22668911	1995	1995	1995	1995	0
312	20231110	142700	22668911	1995	1995	1995	1995	0
313	20231110	142600	22668911	1995	1995	1995	1995	0
314	20231110	142500	22668911	1995	1995	1995	1995	0
315	20231110	142400	22668911	1995	1995	1995	1995	435
316	20231110	142300	21801086	1998	1998	1998	1998	0
317	20231110	142200	21801086	1998	1998	1998	1998	0
318	20231110	142100	21801086	1998	1998	1998	1998	60
319	20231110	142000	21681206	1996	1996	1996	1996	0
320	20231110	141900	21681206	1996	1996	1996	1996	0
321	20231110	141800	21681206	1996	1996	1996	1996	0
322	20231110	141700	21681206	1996	1996	1996	1996	0
323	20231110	141600	21681206	1996	1996	1996	1996	0
324	20231110	141500	21681206	1996	1996	1996	1996	0
325	20231110	141400	21681206	1996	1996	1996	1996	1
326	20231110	141300	21679210	1997	1997	1997	1997	0
327	20231110	141200	21679210	1997	1997	1997	1997	0
328	20231110	141100	21679210	1997	1997	1997	1997	0
329	20231110	141000	21679210	1997	1997	1997	1997	0
330	20231110	140900	21679210	1997	1997	1997	1997	0
331	20231110	140800	21679210	1997	1997	1997	1997	0
332	20231110	140700	21679210	1997	1997	1997	1997	0
333	20231110	140600	21679210	1997	1997	1997	1997	1
334	20231110	140500	21677213	1997	1997	1997	1997	0
335	20231110	140400	21677213	1997	1997	1997	1997	0
336	20231110	140300	21677213	1997	1996	1997	1996	219
337	20231110	140200	21239920	1999	1999	1999	1999	0
338	20231110	140100	21239920	1999	1999	1999	1999	0
339	20231110	140000	21239920	1999	1999	1999	1999	666
340	20231110	135900	19908586	1999	1999	1999	1999	0
341	20231110	135800	19908586	1999	1999	1999	1999	0
342	20231110	135700	19908586	1999	1999	1999	1999	50
343	20231110	135600	19808636	2000	2000	2000	2000	0
344	20231110	135500	19808636	2000	2000	2000	2000	0
345	20231110	135400	19808636	2000	2000	2000	2000	0
346	20231110	135300	19808636	2000	2000	2000	2000	0
347	20231110	135200	19808636	2000	1999	2000	1999	50
348	20231110	135100	19708637	1997	1997	1997	1997	0
349	20231110	135000	19708637	1997	1997	1997	1997	0
350	20231110	134900	19708637	1997	1997	1997	1997	0
351	20231110	134800	19708637	1997	1997	1997	1997	0
352	20231110	134700	19708637	1997	1997	1997	1997	0
353	20231110	134600	19708637	1997	1997	1997	1997	50
354	20231110	134500	19608787	1994	1994	1994	1994	0
355	20231110	134400	19608787	1994	1994	1994	1994	0
356	20231110	134300	19608787	1994	1994	1994	1994	0
357	20231110	134200	19608787	1994	1994	1994	1994	0
358	20231110	134100	19608787	1994	1994	1994	1994	0
359	20231110	134000	19608787	1994	1994	1994	1994	0
360	20231110	133900	19608787	1994	1994	1994	1994	0
361	20231110	133800	19608787	1994	1994	1994	1994	0
362	20231110	133700	19608787	1994	1994	1994	1994	0
363	20231110	133600	19608787	1994	1994	1994	1994	0
364	20231110	133500	19608787	1994	1994	1994	1994	1
365	20231110	133400	19606793	1994	1994	1994	1994	209
366	20231110	133300	19190047	1990	1990	1990	1990	0
367	20231110	133200	19190047	1990	1990	1990	1990	0
368	20231110	133100	19190047	1990	1990	1990	1990	0
369	20231110	133000	19190047	1990	1990	1990	1990	1011
370	20231110	132900	17178157	1989	1989	1989	1989	0
371	20231110	132800	17178157	1989	1989	1989	1989	0
372	20231110	132700	17178157	1989	1989	1989	1989	0
373	20231110	132600	17178157	1989	1989	1989	1989	0
374	20231110	132500	17178157	1989	1989	1989	1989	0
375	20231110	132400	17178157	1989	1989	1989	1989	0
376	20231110	132300	17178157	1989	1989	1989	1989	0
377	20231110	132200	17178157	1989	1989	1989	1989	0
378	20231110	132100	17178157	1989	1989	1989	1989	0
379	20231110	132000	17178157	1989	1989	1989	1989	0
380	20231110	131900	17178157	1989	1989	1989	1989	0
381	20231110	131800	17178157	1989	1989	1989	1989	900
382	20231110	131700	15388057	1989	1989	1989	1989	0
383	20231110	131600	15388057	1989	1989	1989	1989	0
384	20231110	131500	15388057	1989	1989	1989	1989	0
385	20231110	131400	15388057	1989	1989	1989	1989	0
386	20231110	131300	15388057	1989	1989	1989	1989	0
387	20231110	131200	15388057	1989	1989	1989	1989	0
388	20231110	131100	15388057	1989	1989	1989	1989	0
389	20231110	131000	15388057	1989	1989	1989	1989	0
390	20231110	130900	15388057	1989	1989	1989	1989	0
391	20231110	130800	15388057	1989	1989	1989	1989	0
392	20231110	130700	15388057	1989	1989	1989	1989	0
393	20231110	130600	15388057	1989	1989	1989	1989	2
394	20231110	130500	15384079	1990	1990	1990	1990	0
395	20231110	130400	15384079	1990	1990	1990	1990	201
396	20231110	130300	14984089	1990	1990	1990	1990	3
397	20231110	130200	14978119	1990	1990	1990	1990	1
398	20231110	130100	14976129	1990	1990	1990	1990	0
399	20231110	130000	14976129	1990	1990	1990	1990	0
400	20231110	125900	14976129	1990	1990	1990	1990	0
401	20231110	125800	14976129	1990	1990	1990	1990	0
402	20231110	125700	14976129	1990	1990	1990	1990	0
403	20231110	125600	14976129	1990	1990	1990	1990	0
404	20231110	125500	14976129	1990	1990	1990	1990	49
405	20231110	125400	14878619	1990	1990	1990	1990	0
406	20231110	125300	14878619	1990	1990	1990	1990	50
407	20231110	125200	14779119	1990	1991	1991	1990	1206
408	20231110	125100	12379037	1992	1992	1992	1992	0
409	20231110	125000	12379037	1992	1992	1992	1992	0
410	20231110	124900	12379037	1992	1992	1992	1992	0
411	20231110	124800	12379037	1992	1992	1992	1992	0
412	20231110	124700	12379037	1992	1992	1992	1992	0
413	20231110	124600	12379037	1992	1992	1992	1992	0
414	20231110	124500	12379037	1992	1992	1992	1992	0
415	20231110	124400	12379037	1992	1992	1992	1992	0
416	20231110	124300	12379037	1992	1992	1992	1992	0
417	20231110	124200	12379037	1992	1992	1992	1992	0
418	20231110	124100	12379037	1992	1992	1992	1992	458
419	20231110	124000	11466701	1992	1992	1992	1992	12
420	20231110	123900	11442797	1993	1993	1993	1993	0
421	20231110	123800	11442797	1993	1993	1993	1993	0
422	20231110	123700	11442797	1993	1993	1993	1993	1780
423	20231110	123600	7895257	1995	1995	1995	1995	0
424	20231110	123500	7895257	1995	1995	1995	1995	0
425	20231110	123400	7895257	1995	1995	1995	1995	0
426	20231110	123300	7895257	1995	1995	1995	1995	0
427	20231110	123200	7895257	1995	1995	1995	1995	0
428	20231110	123100	7895257	1995	1995	1995	1995	0
429	20231110	123000	7895257	1995	1995	1995	1995	0
430	20231110	122900	7895257	1995	1995	1995	1995	0
431	20231110	122800	7895257	1995	1995	1995	1995	0
432	20231110	122700	7895257	1995	1995	1995	1995	0
433	20231110	122600	7895257	1995	1995	1995	1995	0
434	20231110	122500	7895257	1995	1995	1995	1995	501
435	20231110	122400	6895762	1995	1995	1995	1995	0
436	20231110	122300	6895762	1995	1995	1995	1995	0
437	20231110	122200	6895762	1995	1995	1995	1995	0
438	20231110	122100	6895762	1995	1995	1995	1995	0
439	20231110	122000	6895762	1995	1995	1995	1995	0
440	20231110	121900	6895762	1995	1995	1995	1995	2
441	20231110	121800	6891772	1993	1993	1993	1993	0
442	20231110	121700	6891772	1993	1993	1993	1993	0
443	20231110	121600	6891772	1993	1993	1993	1993	0
444	20231110	121500	6891772	1993	1993	1993	1993	0
445	20231110	121400	6891772	1993	1993	1993	1993	62
446	20231110	121300	6768206	1993	1993	1993	1993	0
447	20231110	121200	6768206	1993	1993	1993	1993	0
448	20231110	121100	6768206	1993	1993	1993	1993	69
449	20231110	121000	6630689	1994	1994	1994	1994	0
450	20231110	120900	6630689	1994	1994	1994	1994	0
451	20231110	120800	6630689	1994	1994	1994	1994	0
452	20231110	120700	6630689	1994	1994	1994	1994	0
453	20231110	120600	6630689	1994	1994	1994	1994	0
454	20231110	120500	6630689	1994	1994	1994	1994	0
455	20231110	120400	6630689	1994	1994	1994	1994	0
456	20231110	120300	6630689	1994	1994	1994	1994	0
457	20231110	120200	6630689	1994	1994	1994	1994	0
458	20231110	120100	6630689	1994	1994	1994	1994	0
459	20231110	120000	6630689	1994	1994	1994	1994	40
460	20231110	115900	6550929	1994	1994	1994	1994	0
461	20231110	115800	6550929	1994	1994	1994	1994	0
462	20231110	115700	6550929	1994	1994	1994	1994	0
463	20231110	115600	6550929	1994	1994	1994	1994	0
464	20231110	115500	6550929	1994	1994	1994	1994	1
465	20231110	115400	6548935	1994	1994	1994	1994	0
466	20231110	115300	6548935	1994	1994	1994	1994	0
467	20231110	115200	6548935	1994	1994	1994	1994	0
468	20231110	115100	6548935	1994	1994	1994	1994	0
469	20231110	115000	6548935	1994	1994	1994	1994	0
470	20231110	114900	6548935	1994	1994	1994	1994	0
471	20231110	114800	6548935	1994	1994	1994	1994	0
472	20231110	114700	6548935	1994	1994	1994	1994	0
473	20231110	114600	6548935	1994	1994	1994	1994	0
474	20231110	114500	6548935	1994	1994	1994	1994	0
475	20231110	114400	6548935	1994	1994	1994	1994	0
476	20231110	114300	6548935	1994	1994	1994	1994	0
477	20231110	114200	6548935	1994	1994	1994	1994	0
478	20231110	114100	6548935	1994	1994	1994	1994	0
479	20231110	114000	6548935	1994	1994	1994	1994	0
480	20231110	113900	6548935	1994	1994	1994	1994	0
481	20231110	113800	6548935	1994	1994	1994	1994	0
482	20231110	113700	6548935	1994	1994	1994	1994	0
483	20231110	113600	6548935	1994	1994	1994	1994	0
484	20231110	113500	6548935	1994	1994	1994	1994	0
485	20231110	113400	6548935	1994	1994	1994	1994	26
486	20231110	113300	6497091	1994	1994	1994	1994	0
487	20231110	113200	6497091	1994	1994	1994	1994	0
488	20231110	113100	6497091	1994	1994	1994	1994	0
489	20231110	113000	6497091	1994	1994	1994	1994	0
490	20231110	112900	6497091	1994	1994	1994	1994	0
491	20231110	112800	6497091	1994	1994	1994	1994	0
492	20231110	112700	6497091	1994	1994	1994	1994	100
493	20231110	112600	6297691	1994	1994	1994	1994	0
494	20231110	112500	6297691	1994	1994	1994	1994	0
495	20231110	112400	6297691	1994	1994	1994	1994	0
496	20231110	112300	6297691	1994	1994	1994	1994	0
497	20231110	112200	6297691	1994	1994	1994	1994	0
498	20231110	112100	6297691	1994	1994	1994	1994	0
499	20231110	112000	6297691	1994	1994	1994	1994	0
500	20231110	111900	6297691	1994	1994	1994	1994	0
501	20231110	111800	6297691	1994	1994	1994	1994	0
502	20231110	111700	6297691	1994	1994	1994	1994	0
503	20231110	111600	6297691	1994	1994	1994	1994	0
504	20231110	111500	6297691	1994	1994	1994	1994	0
505	20231110	111400	6297691	1994	1994	1994	1994	0
506	20231110	111300	6297691	1994	1994	1994	1994	0
507	20231110	111200	6297691	1994	1994	1994	1994	3
508	20231110	111100	6291709	1993	1993	1993	1993	0
509	20231110	111000	6291709	1993	1993	1993	1993	0
510	20231110	110900	6291709	1993	1993	1993	1993	0
511	20231110	110800	6291709	1993	1993	1993	1993	0
512	20231110	110700	6291709	1993	1993	1993	1993	400
513	20231110	110600	5494509	1994	1994	1994	1994	0
514	20231110	110500	5494509	1994	1994	1994	1994	0
515	20231110	110400	5494509	1994	1994	1994	1994	0
516	20231110	110300	5494509	1994	1994	1994	1994	100
517	20231110	110200	5295109	1994	1994	1994	1994	0
518	20231110	110100	5295109	1994	1994	1994	1994	0
519	20231110	110000	5295109	1994	1994	1994	1994	0
520	20231110	105900	5295109	1994	1994	1994	1994	0
521	20231110	105800	5295109	1994	1994	1994	1994	2
522	20231110	105700	5291121	1995	1995	1995	1995	0
523	20231110	105600	5291121	1995	1995	1995	1995	0
524	20231110	105500	5291121	1995	1995	1995	1995	0
525	20231110	105400	5291121	1995	1995	1995	1995	0
526	20231110	105300	5291121	1995	1995	1995	1995	0
527	20231110	105200	5291121	1995	1995	1995	1995	0
528	20231110	105100	5291121	1995	1995	1995	1995	6
529	20231110	105000	5279151	1995	1995	1995	1995	0
530	20231110	104900	5279151	1995	1995	1995	1995	0
531	20231110	104800	5279151	1995	1995	1995	1995	0
532	20231110	104700	5279151	1995	1995	1995	1995	0
533	20231110	104600	5279151	1995	1995	1995	1995	0
534	20231110	104500	5279151	1995	1995	1995	1995	0
535	20231110	104400	5279151	1995	1995	1995	1995	0
536	20231110	104300	5279151	1995	1995	1995	1995	100
537	20231110	104200	5079651	1995	1995	1995	1995	0
538	20231110	104100	5079651	1995	1995	1995	1995	1
539	20231110	104000	5077656	1995	1995	1995	1995	0
540	20231110	103900	5077656	1995	1995	1995	1995	0
541	20231110	103800	5077656	1995	1995	1995	1995	0
542	20231110	103700	5077656	1995	1995	1995	1995	0
543	20231110	103600	5077656	1995	1995	1995	1995	1
544	20231110	103500	5075661	1995	1995	1995	1995	3
545	20231110	103400	5069676	1993	1993	1993	1993	0
546	20231110	103300	5069676	1993	1993	1993	1993	0
547	20231110	103200	5069676	1993	1993	1993	1993	0
548	20231110	103100	5069676	1993	1993	1993	1993	1
549	20231110	103000	5067683	1993	1993	1993	1993	0
550	20231110	102900	5067683	1993	1993	1993	1993	0
551	20231110	102800	5067683	1993	1993	1993	1993	0
552	20231110	102700	5067683	1993	1993	1993	1993	0
553	20231110	102600	5067683	1993	1993	1993	1993	0
554	20231110	102500	5067683	1993	1993	1993	1993	0
555	20231110	102400	5067683	1993	1993	1993	1993	0
556	20231110	102300	5067683	1993	1993	1993	1993	0
557	20231110	102200	5067683	1993	1993	1993	1993	0
558	20231110	102100	5067683	1993	1993	1993	1993	0
559	20231110	102000	5067683	1993	1993	1993	1993	3
560	20231110	101900	5061704	1995	1995	1995	1995	0
561	20231110	101800	5061704	1995	1995	1995	1995	0
562	20231110	101700	5061704	1995	1995	1995	1995	1
563	20231110	101600	5059709	1993	1995	1995	1993	41
564	20231110	101500	4977994	1995	1995	1995	1995	0
565	20231110	101400	4977994	1995	1995	1995	1995	0
566	20231110	101300	4977994	1995	1995	1995	1995	0
567	20231110	101200	4977994	1995	1995	1995	1995	1
568	20231110	101100	4975999	1995	1995	1995	1995	0
569	20231110	101000	4975999	1995	1995	1995	1995	1
570	20231110	100900	4974004	1995	1995	1995	1995	1
571	20231110	100800	4972009	1996	1996	1996	1996	0
572	20231110	100700	4972009	1996	1996	1996	1996	288
573	20231110	100600	4397161	1994	1994	1994	1994	0
574	20231110	100500	4397161	1994	1994	1994	1994	0
575	20231110	100400	4397161	1994	1994	1994	1994	0
576	20231110	100300	4397161	1994	1994	1994	1994	0
577	20231110	100200	4397161	1994	1994	1994	1994	0
578	20231110	100100	4397161	1994	1994	1994	1994	1
579	20231110	100000	4395167	1994	1994	1994	1994	0
580	20231110	095900	4395167	1994	1994	1994	1994	0
581	20231110	095800	4395167	1994	1994	1994	1994	0
582	20231110	095700	4395167	1994	1994	1994	1994	0
583	20231110	095600	4395167	1994	1994	1994	1994	0
584	20231110	095500	4395167	1994	1994	1994	1994	0
585	20231110	095400	4395167	1994	1994	1994	1994	0
586	20231110	095300	4395167	1994	1994	1994	1994	0
587	20231110	095200	4395167	1994	1994	1994	1994	12
588	20231110	095100	4371239	1993	1993	1993	1993	0
589	20231110	095000	4371239	1993	1993	1993	1993	0
590	20231110	094900	4371239	1993	1993	1993	1993	0
591	20231110	094800	4371239	1993	1993	1993	1993	0
592	20231110	094700	4371239	1993	1993	1993	1993	0
593	20231110	094600	4371239	1993	1993	1993	1993	0
594	20231110	094500	4371239	1993	1993	1993	1993	4
595	20231110	094400	4363267	1993	1993	1993	1993	0
596	20231110	094300	4363267	1993	1993	1993	1993	0
597	20231110	094200	4363267	1993	1993	1993	1993	0
598	20231110	094100	4363267	1993	1993	1993	1993	0
599	20231110	094000	4363267	1993	1993	1993	1993	0
600	20231110	093900	4363267	1993	1993	1993	1993	350
601	20231110	093800	3665717	1997	1997	1997	1997	0
602	20231110	093700	3665717	1997	1997	1997	1997	0
603	20231110	093600	3665717	1997	1997	1997	1997	0
604	20231110	093500	3665717	1997	1997	1997	1997	0
605	20231110	093400	3665717	1997	1993	1997	1993	2
606	20231110	093300	3661727	1998	1998	1998	1998	0
607	20231110	093200	3661727	1998	1998	1998	1998	0
608	20231110	093100	3661727	1998	1998	1998	1998	2
609	20231110	093000	3657731	1998	1994	2000	1994	15
610	20231110	092900	3627793	1994	1994	1994	1994	0
611	20231110	092800	3627793	1994	1994	1994	1994	0
612	20231110	092700	3627793	1994	1994	1994	1994	50
613	20231110	092600	3528093	1994	1994	1994	1994	0
614	20231110	092500	3528093	1994	1994	1994	1994	0
615	20231110	092400	3528093	1994	1994	1994	1994	9
616	20231110	092300	3510147	1994	1994	1994	1994	1
617	20231110	092200	3508153	1993	1993	1993	1993	0
618	20231110	092100	3508153	1993	1993	1993	1993	48
619	20231110	092000	3412489	1993	1993	1993	1993	60
620	20231110	091900	3292909	1995	1995	1995	1995	0
621	20231110	091800	3292909	1995	1996	1996	1995	2
622	20231110	091700	3288918	1994	1996	1996	1994	127
623	20231110	091600	3035576	1997	1997	1997	1997	0
624	20231110	091500	3035576	1997	1997	1997	1997	0
625	20231110	091400	3035576	1997	1997	1997	1997	0
626	20231110	091300	3035576	1997	1997	1997	1997	0
627	20231110	091200	3035576	1997	1997	1997	1997	9
628	20231110	091100	3017603	1997	1995	1997	1995	5
629	20231110	091000	3007622	1994	1994	1994	1994	10
630	20231110	090900	2987682	1994	1996	1996	1994	35
631	20231110	090800	2917889	1998	1999	1999	1998	20
632	20231110	090700	2877919	1997	1997	1997	1997	20
633	20231110	090600	2837979	1998	1998	1998	1998	0
634	20231110	090500	2837979	1998	1998	1998	1998	1156
635	20231110	090400	528291	2010	2010	2015	2010	7
636	20231110	090300	514216	2015	2015	2015	2015	0
637	20231110	090200	514216	2015	2015	2015	2015	0
638	20231110	090100	514216	2015	2015	2015	2015	1
639	20231110	090000	512201	1993	1993	1993	1993	257