KissMeData/455310/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	213200	16702545	1986	1986	1986	1986	503
3	20231124	213100	16702545	1986	1986	1986	1986	0
4	20231124	213000	16702545	1986	1986	1986	1986	0
5	20231124	212900	16702545	1986	1986	1986	1986	0
6	20231124	212800	16702545	1986	1986	1986	1986	0
7	20231124	212700	16702545	1986	1986	1986	1986	0
8	20231124	212600	16702545	1986	1986	1986	1986	0
9	20231124	212500	16702545	1986	1986	1986	1986	0
10	20231124	212400	16702545	1986	1986	1986	1986	0
11	20231124	212300	16702545	1986	1986	1986	1986	0
12	20231124	212200	16702545	1986	1986	1986	1986	0
13	20231124	212100	16702545	1986	1986	1986	1986	0
14	20231124	212000	16702545	1986	1986	1986	1986	0
15	20231124	211900	16702545	1986	1986	1986	1986	0
16	20231124	211800	16702545	1986	1986	1986	1986	0
17	20231124	211700	16702545	1986	1986	1986	1986	0
18	20231124	211600	16702545	1986	1986	1986	1986	0
19	20231124	211500	16702545	1986	1986	1986	1986	0
20	20231124	211400	16702545	1986	1986	1986	1986	0
21	20231124	211300	16702545	1986	1986	1986	1986	0
22	20231124	211200	16702545	1986	1986	1986	1986	0
23	20231124	211100	16702545	1986	1986	1986	1986	0
24	20231124	211000	16702545	1986	1986	1986	1986	0
25	20231124	210900	16702545	1986	1986	1986	1986	0
26	20231124	210800	16702545	1986	1986	1986	1986	0
27	20231124	210700	16702545	1986	1986	1986	1986	0
28	20231124	210600	16702545	1986	1986	1986	1986	0
29	20231124	210500	16702545	1986	1986	1986	1986	0
30	20231124	210400	16702545	1986	1986	1986	1986	0
31	20231124	210300	16702545	1986	1986	1986	1986	0
32	20231124	210200	16702545	1986	1986	1986	1986	503
33	20231124	210100	16702545	1986	1986	1986	1986	0
34	20231124	210000	16702545	1986	1986	1986	1986	0
35	20231124	205900	16702545	1986	1986	1986	1986	0
36	20231124	205800	16702545	1986	1986	1986	1986	0
37	20231124	205700	16702545	1986	1986	1986	1986	0
38	20231124	205600	16702545	1986	1986	1986	1986	0
39	20231124	205500	16702545	1986	1986	1986	1986	0
40	20231124	205400	16702545	1986	1986	1986	1986	0
41	20231124	205300	16702545	1986	1986	1986	1986	0
42	20231124	205200	16702545	1986	1986	1986	1986	0
43	20231124	205100	16702545	1986	1986	1986	1986	0
44	20231124	205000	16702545	1986	1986	1986	1986	0
45	20231124	204900	16702545	1986	1986	1986	1986	0
46	20231124	204800	16702545	1986	1986	1986	1986	0
47	20231124	204700	16702545	1986	1986	1986	1986	0
48	20231124	204600	16702545	1986	1986	1986	1986	0
49	20231124	204500	16702545	1986	1986	1986	1986	0
50	20231124	204400	16702545	1986	1986	1986	1986	0
51	20231124	204300	16702545	1986	1986	1986	1986	0
52	20231124	204200	16702545	1986	1986	1986	1986	0
53	20231124	204100	16702545	1986	1986	1986	1986	0
54	20231124	204000	16702545	1986	1986	1986	1986	0
55	20231124	203900	16702545	1986	1986	1986	1986	0
56	20231124	203800	16702545	1986	1986	1986	1986	0
57	20231124	203700	16702545	1986	1986	1986	1986	0
58	20231124	203600	16702545	1986	1986	1986	1986	0
59	20231124	203500	16702545	1986	1986	1986	1986	0
60	20231124	203400	16702545	1986	1986	1986	1986	0
61	20231124	203300	16702545	1986	1986	1986	1986	0
62	20231124	203200	16702545	1986	1986	1986	1986	503
63	20231124	203100	16702545	1986	1986	1986	1986	0
64	20231124	203000	16702545	1986	1986	1986	1986	0
65	20231124	202900	16702545	1986	1986	1986	1986	0
66	20231124	202800	16702545	1986	1986	1986	1986	0
67	20231124	202700	16702545	1986	1986	1986	1986	0
68	20231124	202600	16702545	1986	1986	1986	1986	0
69	20231124	202500	16702545	1986	1986	1986	1986	0
70	20231124	202400	16702545	1986	1986	1986	1986	0
71	20231124	202300	16702545	1986	1986	1986	1986	0
72	20231124	202200	16702545	1986	1986	1986	1986	0
73	20231124	202100	16702545	1986	1986	1986	1986	0
74	20231124	202000	16702545	1986	1986	1986	1986	0
75	20231124	201900	16702545	1986	1986	1986	1986	0
76	20231124	201800	16702545	1986	1986	1986	1986	0
77	20231124	201700	16702545	1986	1986	1986	1986	0
78	20231124	201600	16702545	1986	1986	1986	1986	0
79	20231124	201500	16702545	1986	1986	1986	1986	0
80	20231124	201400	16702545	1986	1986	1986	1986	0
81	20231124	201300	16702545	1986	1986	1986	1986	0
82	20231124	201200	16702545	1986	1986	1986	1986	0
83	20231124	201100	16702545	1986	1986	1986	1986	0
84	20231124	201000	16702545	1986	1986	1986	1986	0
85	20231124	200900	16702545	1986	1986	1986	1986	0
86	20231124	200800	16702545	1986	1986	1986	1986	0
87	20231124	200700	16702545	1986	1986	1986	1986	0
88	20231124	200600	16702545	1986	1986	1986	1986	0
89	20231124	200500	16702545	1986	1986	1986	1986	0
90	20231124	200400	16702545	1986	1986	1986	1986	0
91	20231124	200300	16702545	1986	1986	1986	1986	0
92	20231124	200200	16702545	1986	1986	1986	1986	503
93	20231124	200100	16702545	1986	1986	1986	1986	0
94	20231124	200000	16702545	1986	1986	1986	1986	0
95	20231124	195900	16702545	1986	1986	1986	1986	0
96	20231124	195800	16702545	1986	1986	1986	1986	0
97	20231124	195700	16702545	1986	1986	1986	1986	0
98	20231124	195600	16702545	1986	1986	1986	1986	0
99	20231124	195500	16702545	1986	1986	1986	1986	0
100	20231124	195400	16702545	1986	1986	1986	1986	0
101	20231124	195300	16702545	1986	1986	1986	1986	0
102	20231124	195200	16702545	1986	1986	1986	1986	0
103	20231124	195100	16702545	1986	1986	1986	1986	0
104	20231124	195000	16702545	1986	1986	1986	1986	0
105	20231124	194900	16702545	1986	1986	1986	1986	0
106	20231124	194800	16702545	1986	1986	1986	1986	0
107	20231124	194700	16702545	1986	1986	1986	1986	0
108	20231124	194600	16702545	1986	1986	1986	1986	0
109	20231124	194500	16702545	1986	1986	1986	1986	0
110	20231124	194400	16702545	1986	1986	1986	1986	0
111	20231124	194300	16702545	1986	1986	1986	1986	0
112	20231124	194200	16702545	1986	1986	1986	1986	0
113	20231124	194100	16702545	1986	1986	1986	1986	0
114	20231124	194000	16702545	1986	1986	1986	1986	0
115	20231124	193900	16702545	1986	1986	1986	1986	0
116	20231124	193800	16702545	1986	1986	1986	1986	0
117	20231124	193700	16702545	1986	1986	1986	1986	0
118	20231124	193600	16702545	1986	1986	1986	1986	0
119	20231124	193500	16702545	1986	1986	1986	1986	0
120	20231124	193400	16702545	1986	1986	1986	1986	0
121	20231124	193300	16702545	1986	1986	1986	1986	0
122	20231124	193200	16702545	1986	1986	1986	1986	503
123	20231124	193100	16702545	1986	1986	1986	1986	0
124	20231124	193000	16702545	1986	1986	1986	1986	0
125	20231124	192900	16702545	1986	1986	1986	1986	0
126	20231124	192800	16702545	1986	1986	1986	1986	0
127	20231124	192700	16702545	1986	1986	1986	1986	0
128	20231124	192600	16702545	1986	1986	1986	1986	0
129	20231124	192500	16702545	1986	1986	1986	1986	0
130	20231124	192400	16702545	1986	1986	1986	1986	0
131	20231124	192300	16702545	1986	1986	1986	1986	0
132	20231124	192200	16702545	1986	1986	1986	1986	0
133	20231124	192100	16702545	1986	1986	1986	1986	0
134	20231124	192000	16702545	1986	1986	1986	1986	0
135	20231124	191900	16702545	1986	1986	1986	1986	0
136	20231124	191800	16702545	1986	1986	1986	1986	0
137	20231124	191700	16702545	1986	1986	1986	1986	0
138	20231124	191600	16702545	1986	1986	1986	1986	0
139	20231124	191500	16702545	1986	1986	1986	1986	0
140	20231124	191400	16702545	1986	1986	1986	1986	0
141	20231124	191300	16702545	1986	1986	1986	1986	0
142	20231124	191200	16702545	1986	1986	1986	1986	0
143	20231124	191100	16702545	1986	1986	1986	1986	0
144	20231124	191000	16702545	1986	1986	1986	1986	0
145	20231124	190900	16702545	1986	1986	1986	1986	0
146	20231124	190800	16702545	1986	1986	1986	1986	0
147	20231124	190700	16702545	1986	1986	1986	1986	0
148	20231124	190600	16702545	1986	1986	1986	1986	0
149	20231124	190500	16702545	1986	1986	1986	1986	0
150	20231124	190400	16702545	1986	1986	1986	1986	0
151	20231124	190300	16702545	1986	1986	1986	1986	0
152	20231124	190200	16702545	1986	1986	1986	1986	503
153	20231124	190100	16702545	1986	1986	1986	1986	0
154	20231124	190000	16702545	1986	1986	1986	1986	0
155	20231124	185900	16702545	1986	1986	1986	1986	0
156	20231124	185800	16702545	1986	1986	1986	1986	0
157	20231124	185700	16702545	1986	1986	1986	1986	0
158	20231124	185600	16702545	1986	1986	1986	1986	0
159	20231124	185500	16702545	1986	1986	1986	1986	0
160	20231124	185400	16702545	1986	1986	1986	1986	0
161	20231124	185300	16702545	1986	1986	1986	1986	0
162	20231124	185200	16702545	1986	1986	1986	1986	0
163	20231124	185100	16702545	1986	1986	1986	1986	0
164	20231124	185000	16702545	1986	1986	1986	1986	0
165	20231124	184900	16702545	1986	1986	1986	1986	0
166	20231124	184800	16702545	1986	1986	1986	1986	0
167	20231124	184700	16702545	1986	1986	1986	1986	0
168	20231124	184600	16702545	1986	1986	1986	1986	0
169	20231124	184500	16702545	1986	1986	1986	1986	0
170	20231124	184400	16702545	1986	1986	1986	1986	0
171	20231124	184300	16702545	1986	1986	1986	1986	0
172	20231124	184200	16702545	1986	1986	1986	1986	0
173	20231124	184100	16702545	1986	1986	1986	1986	0
174	20231124	184000	16702545	1986	1986	1986	1986	0
175	20231124	183900	16702545	1986	1986	1986	1986	0
176	20231124	183800	16702545	1986	1986	1986	1986	0
177	20231124	183700	16702545	1986	1986	1986	1986	0
178	20231124	183600	16702545	1986	1986	1986	1986	0
179	20231124	183500	16702545	1986	1986	1986	1986	0
180	20231124	183400	16702545	1986	1986	1986	1986	0
181	20231124	183300	16702545	1986	1986	1986	1986	0
182	20231124	183200	16702545	1986	1986	1986	1986	503
183	20231124	183100	16702545	1986	1986	1986	1986	0
184	20231124	183000	16702545	1986	1986	1986	1986	0
185	20231124	182900	16702545	1986	1986	1986	1986	0
186	20231124	182800	16702545	1986	1986	1986	1986	0
187	20231124	182700	16702545	1986	1986	1986	1986	0
188	20231124	182600	16702545	1986	1986	1986	1986	0
189	20231124	182500	16702545	1986	1986	1986	1986	0
190	20231124	182400	16702545	1986	1986	1986	1986	0
191	20231124	182300	16702545	1986	1986	1986	1986	0
192	20231124	182200	16702545	1986	1986	1986	1986	0
193	20231124	182100	16702545	1986	1986	1986	1986	0
194	20231124	182000	16702545	1986	1986	1986	1986	0
195	20231124	181900	16702545	1986	1986	1986	1986	0
196	20231124	181800	16702545	1986	1986	1986	1986	0
197	20231124	181700	16702545	1986	1986	1986	1986	0
198	20231124	181600	16702545	1986	1986	1986	1986	0
199	20231124	181500	16702545	1986	1986	1986	1986	0
200	20231124	181400	16702545	1986	1986	1986	1986	0
201	20231124	181300	16702545	1986	1986	1986	1986	0
202	20231124	181200	16702545	1986	1986	1986	1986	0
203	20231124	181100	16702545	1986	1986	1986	1986	0
204	20231124	181000	16702545	1986	1986	1986	1986	0
205	20231124	180900	16702545	1986	1986	1986	1986	0
206	20231124	180800	16702545	1986	1986	1986	1986	0
207	20231124	180700	16702545	1986	1986	1986	1986	0
208	20231124	180600	16702545	1986	1986	1986	1986	0
209	20231124	180500	16702545	1986	1986	1986	1986	0
210	20231124	180400	16702545	1986	1986	1986	1986	0
211	20231124	180300	16702545	1986	1986	1986	1986	0
212	20231124	180200	16702545	1986	1986	1986	1986	503
213	20231124	180100	16702545	1986	1986	1986	1986	0
214	20231124	180000	16702545	1986	1986	1986	1986	0
215	20231124	175900	16702545	1986	1986	1986	1986	0
216	20231124	175800	16702545	1986	1986	1986	1986	0
217	20231124	175700	16702545	1986	1986	1986	1986	0
218	20231124	175600	16702545	1986	1986	1986	1986	0
219	20231124	175500	16702545	1986	1986	1986	1986	0
220	20231124	175400	16702545	1986	1986	1986	1986	0
221	20231124	175300	16702545	1986	1986	1986	1986	0
222	20231124	175200	16702545	1986	1986	1986	1986	0
223	20231124	175100	16702545	1986	1986	1986	1986	0
224	20231124	175000	16702545	1986	1986	1986	1986	0
225	20231124	174900	16702545	1986	1986	1986	1986	0
226	20231124	174800	16702545	1986	1986	1986	1986	0
227	20231124	174700	16702545	1986	1986	1986	1986	0
228	20231124	174600	16702545	1986	1986	1986	1986	0
229	20231124	174500	16702545	1986	1986	1986	1986	0
230	20231124	174400	16702545	1986	1986	1986	1986	0
231	20231124	174300	16702545	1986	1986	1986	1986	0
232	20231124	174200	16702545	1986	1986	1986	1986	0
233	20231124	174100	16702545	1986	1986	1986	1986	0
234	20231124	174000	16702545	1986	1986	1986	1986	0
235	20231124	173900	16702545	1986	1986	1986	1986	0
236	20231124	173800	16702545	1986	1986	1986	1986	0
237	20231124	173700	16702545	1986	1986	1986	1986	0
238	20231124	173600	16702545	1986	1986	1986	1986	0
239	20231124	173500	16702545	1986	1986	1986	1986	0
240	20231124	173400	16702545	1986	1986	1986	1986	0
241	20231124	173300	16702545	1986	1986	1986	1986	0
242	20231124	173200	16702545	1986	1986	1986	1986	503
243	20231124	173100	16702545	1986	1986	1986	1986	0
244	20231124	173000	16702545	1986	1986	1986	1986	0
245	20231124	172900	16702545	1986	1986	1986	1986	0
246	20231124	172800	16702545	1986	1986	1986	1986	0
247	20231124	172700	16702545	1986	1986	1986	1986	0
248	20231124	172600	16702545	1986	1986	1986	1986	0
249	20231124	172500	16702545	1986	1986	1986	1986	0
250	20231124	172400	16702545	1986	1986	1986	1986	0
251	20231124	172300	16702545	1986	1986	1986	1986	0
252	20231124	172200	16702545	1986	1986	1986	1986	0
253	20231124	172100	16702545	1986	1986	1986	1986	0
254	20231124	172000	16702545	1986	1986	1986	1986	0
255	20231124	171900	16702545	1986	1986	1986	1986	0
256	20231124	171800	16702545	1986	1986	1986	1986	0
257	20231124	171700	16702545	1986	1986	1986	1986	0
258	20231124	171600	16702545	1986	1986	1986	1986	0
259	20231124	171500	16702545	1986	1986	1986	1986	0
260	20231124	171400	16702545	1986	1986	1986	1986	0
261	20231124	171300	16702545	1986	1986	1986	1986	0
262	20231124	171200	16702545	1986	1986	1986	1986	0
263	20231124	171100	16702545	1986	1986	1986	1986	0
264	20231124	171000	16702545	1986	1986	1986	1986	0
265	20231124	170900	16702545	1986	1986	1986	1986	0
266	20231124	170800	16702545	1986	1986	1986	1986	0
267	20231124	170700	16702545	1986	1986	1986	1986	0
268	20231124	170600	16702545	1986	1986	1986	1986	0
269	20231124	170500	16702545	1986	1986	1986	1986	0
270	20231124	170400	16702545	1986	1986	1986	1986	0
271	20231124	170300	16702545	1986	1986	1986	1986	0
272	20231124	170200	16702545	1986	1986	1986	1986	503
273	20231124	170100	16702545	1986	1986	1986	1986	0
274	20231124	170000	16702545	1986	1986	1986	1986	0
275	20231124	165900	16702545	1986	1986	1986	1986	0
276	20231124	165800	16702545	1986	1986	1986	1986	0
277	20231124	165700	16702545	1986	1986	1986	1986	0
278	20231124	165600	16702545	1986	1986	1986	1986	0
279	20231124	165500	16702545	1986	1986	1986	1986	0
280	20231124	165400	16702545	1986	1986	1986	1986	0
281	20231124	165300	16702545	1986	1986	1986	1986	0
282	20231124	165200	16702545	1986	1986	1986	1986	0
283	20231124	165100	16702545	1986	1986	1986	1986	0
284	20231124	165000	16702545	1986	1986	1986	1986	0
285	20231124	164900	16702545	1986	1986	1986	1986	0
286	20231124	164800	16702545	1986	1986	1986	1986	0
287	20231124	164700	16702545	1986	1986	1986	1986	0
288	20231124	164600	16702545	1986	1986	1986	1986	0
289	20231124	164500	16702545	1986	1986	1986	1986	0
290	20231124	164400	16702545	1986	1986	1986	1986	0
291	20231124	164300	16702545	1986	1986	1986	1986	0
292	20231124	164200	16702545	1986	1986	1986	1986	0
293	20231124	164100	16702545	1986	1986	1986	1986	0
294	20231124	164000	16702545	1986	1986	1986	1986	0
295	20231124	163900	16702545	1986	1986	1986	1986	0
296	20231124	163800	16702545	1986	1986	1986	1986	0
297	20231124	163700	16702545	1986	1986	1986	1986	0
298	20231124	163600	16702545	1986	1986	1986	1986	0
299	20231124	163500	16702545	1986	1986	1986	1986	0
300	20231124	163400	16702545	1986	1986	1986	1986	0
301	20231124	163300	16702545	1986	1986	1986	1986	0
302	20231124	163200	16702545	1986	1986	1986	1986	503
303	20231124	163100	16702545	1986	1986	1986	1986	0
304	20231124	163000	16702545	1986	1986	1986	1986	0
305	20231124	162900	16702545	1986	1986	1986	1986	0
306	20231124	162800	16702545	1986	1986	1986	1986	0
307	20231124	162700	16702545	1986	1986	1986	1986	0
308	20231124	162600	16702545	1986	1986	1986	1986	0
309	20231124	162500	16702545	1986	1986	1986	1986	0
310	20231124	162400	16702545	1986	1986	1986	1986	0
311	20231124	162300	16702545	1986	1986	1986	1986	0
312	20231124	162200	16702545	1986	1986	1986	1986	0
313	20231124	162100	16702545	1986	1986	1986	1986	0
314	20231124	162000	16702545	1986	1986	1986	1986	0
315	20231124	161900	16702545	1986	1986	1986	1986	0
316	20231124	161800	16702545	1986	1986	1986	1986	0
317	20231124	161700	16702545	1986	1986	1986	1986	0
318	20231124	161600	16702545	1986	1986	1986	1986	0
319	20231124	161500	16702545	1986	1986	1986	1986	0
320	20231124	161400	16702545	1986	1986	1986	1986	0
321	20231124	161300	16702545	1986	1986	1986	1986	0
322	20231124	161200	16702545	1986	1986	1986	1986	0
323	20231124	161100	16702545	1986	1986	1986	1986	0
324	20231124	161000	16702545	1986	1986	1986	1986	0
325	20231124	160900	16702545	1986	1986	1986	1986	0
326	20231124	160800	16702545	1986	1986	1986	1986	0
327	20231124	160700	16702545	1986	1986	1986	1986	0
328	20231124	160600	16702545	1986	1986	1986	1986	0
329	20231124	160500	16702545	1986	1986	1986	1986	0
330	20231124	160400	16702545	1986	1986	1986	1986	0
331	20231124	160300	16702545	1986	1986	1986	1986	0
332	20231124	160200	16702545	1986	1986	1986	1986	503
333	20231124	160100	16702545	1986	1986	1986	1986	0
334	20231124	160000	16702545	1986	1986	1986	1986	0
335	20231124	155900	16702545	1986	1986	1986	1986	0
336	20231124	155800	16702545	1986	1986	1986	1986	0
337	20231124	155700	16702545	1986	1986	1986	1986	0
338	20231124	155600	16702545	1986	1986	1986	1986	0
339	20231124	155500	16702545	1986	1986	1986	1986	0
340	20231124	155400	16702545	1986	1986	1986	1986	0
341	20231124	155300	16702545	1986	1986	1986	1986	0
342	20231124	155200	16702545	1986	1986	1986	1986	0
343	20231124	155100	16702545	1986	1986	1986	1986	0
344	20231124	155000	16702545	1986	1986	1986	1986	0
345	20231124	154900	16702545	1986	1986	1986	1986	0
346	20231124	154800	16702545	1986	1986	1986	1986	0
347	20231124	154700	16702545	1986	1986	1986	1986	0
348	20231124	154600	16702545	1986	1986	1986	1986	0
349	20231124	154500	16702545	1986	1986	1986	1986	0
350	20231124	154400	16702545	1986	1986	1986	1986	0
351	20231124	154300	16702545	1986	1986	1986	1986	0
352	20231124	154200	16702545	1986	1986	1986	1986	0
353	20231124	154100	16702545	1986	1986	1986	1986	0
354	20231124	154000	16702545	1986	1986	1986	1986	0
355	20231124	153900	16702545	1986	1986	1986	1986	0
356	20231124	153800	16702545	1986	1986	1986	1986	0
357	20231124	153700	16702545	1986	1986	1986	1986	0
358	20231124	153600	16702545	1986	1986	1986	1986	0
359	20231124	153500	16702545	1986	1986	1986	1986	0
360	20231124	153400	16702545	1986	1986	1986	1986	0
361	20231124	153300	16702545	1986	1986	1986	1986	0
362	20231124	153200	16702545	1986	1986	1986	1986	503
363	20231124	153100	16702545	1986	1986	1986	1986	0
364	20231124	153000	16702545	1986	1986	1986	1986	0
365	20231124	152900	16702545	1986	1986	1986	1986	0
366	20231124	152800	16702545	1986	1986	1986	1986	0
367	20231124	152700	16702545	1986	1986	1986	1986	0
368	20231124	152600	16702545	1986	1986	1986	1986	0
369	20231124	152500	16702545	1986	1986	1986	1986	0
370	20231124	152400	16702545	1986	1986	1986	1986	0
371	20231124	152300	16702545	1986	1986	1986	1986	0
372	20231124	152200	16702545	1986	1986	1986	1986	0
373	20231124	152100	16702545	1986	1986	1986	1986	0
374	20231124	152000	16702545	1986	1986	1986	1986	0
375	20231124	151900	16702545	1986	1986	1986	1986	0
376	20231124	151800	16702545	1986	1986	1986	1986	0
377	20231124	151700	16702545	1986	1986	1986	1986	0
378	20231124	151600	16702545	1986	1986	1986	1986	0
379	20231124	151500	16702545	1986	1986	1986	1986	0
380	20231124	151400	16702545	1986	1986	1986	1986	0
381	20231124	151300	16702545	1986	1986	1986	1986	0
382	20231124	151200	16702545	1986	1986	1986	1986	0
383	20231124	151100	16702545	1986	1986	1986	1986	0
384	20231124	151000	16702545	1986	1986	1986	1986	0
385	20231124	150900	16702545	1986	1986	1986	1986	0
386	20231124	150800	16702545	1986	1986	1986	1986	0
387	20231124	150700	16702545	1986	1986	1986	1986	0
388	20231124	150600	16702545	1986	1986	1986	1986	0
389	20231124	150500	16702545	1986	1986	1986	1986	0
390	20231124	150400	16702545	1986	1986	1986	1986	0
391	20231124	150300	16702545	1986	1986	1986	1986	0
392	20231124	150200	16702545	1986	1986	1986	1986	0
393	20231124	150100	16702545	1986	1986	1986	1986	0
394	20231124	150000	16702545	1986	1986	1986	1986	0
395	20231124	145900	16702545	1986	1986	1986	1986	0
396	20231124	145800	16702545	1986	1986	1986	1986	0
397	20231124	145700	16702545	1986	1986	1986	1986	0
398	20231124	145600	16702545	1986	1986	1986	1986	0
399	20231124	145500	16702545	1986	1986	1986	1986	0
400	20231124	145400	16702545	1986	1986	1986	1986	0
401	20231124	145300	16702545	1986	1986	1986	1986	0
402	20231124	145200	16702545	1986	1986	1986	1986	0
403	20231124	145100	16702545	1986	1986	1986	1986	0
404	20231124	145000	16702545	1986	1986	1986	1986	0
405	20231124	144900	16702545	1986	1986	1986	1986	0
406	20231124	144800	16702545	1986	1986	1986	1986	0
407	20231124	144700	16702545	1986	1986	1986	1986	0
408	20231124	144600	16702545	1986	1986	1986	1986	0
409	20231124	144500	16702545	1986	1986	1986	1986	0
410	20231124	144400	16702545	1986	1986	1986	1986	0
411	20231124	144300	16702545	1986	1986	1986	1986	0
412	20231124	144200	16702545	1986	1986	1986	1986	0
413	20231124	144100	16702545	1986	1986	1986	1986	0
414	20231124	144000	16702545	1986	1986	1986	1986	0
415	20231124	143900	16702545	1986	1986	1986	1986	0
416	20231124	143800	16702545	1986	1986	1986	1986	0
417	20231124	143700	16702545	1986	1986	1986	1986	0
418	20231124	143600	16702545	1986	1986	1986	1986	0
419	20231124	143500	16702545	1986	1986	1986	1986	0
420	20231124	143400	16702545	1986	1986	1986	1986	0
421	20231124	143300	16702545	1986	1986	1986	1986	0
422	20231124	143200	16702545	1986	1986	1986	1986	0
423	20231124	143100	16702545	1986	1986	1986	1986	0
424	20231124	143000	16702545	1986	1986	1986	1986	0
425	20231124	142900	16702545	1986	1986	1986	1986	0
426	20231124	142800	16702545	1986	1986	1986	1986	0
427	20231124	142700	16702545	1986	1986	1986	1986	0
428	20231124	142600	16702545	1986	1986	1986	1986	0
429	20231124	142500	16702545	1986	1986	1986	1986	0
430	20231124	142400	16702545	1986	1986	1986	1986	0
431	20231124	142300	16702545	1986	1986	1986	1986	0
432	20231124	142200	16702545	1986	1986	1986	1986	0
433	20231124	142100	16702545	1986	1986	1986	1986	0
434	20231124	142000	16702545	1986	1986	1986	1986	0
435	20231124	141900	16702545	1986	1986	1986	1986	0
436	20231124	141800	16702545	1986	1986	1986	1986	0
437	20231124	141700	16702545	1986	1986	1986	1986	0
438	20231124	141600	16702545	1986	1986	1986	1986	0
439	20231124	141500	16702545	1986	1986	1986	1986	0
440	20231124	141400	16702545	1986	1986	1986	1986	0
441	20231124	141300	16702545	1986	1986	1986	1986	0
442	20231124	141200	16702545	1986	1986	1986	1986	0
443	20231124	141100	16702545	1986	1986	1986	1986	0
444	20231124	141000	16702545	1986	1986	1986	1986	0
445	20231124	140900	16702545	1986	1986	1986	1986	0
446	20231124	140800	16702545	1986	1986	1986	1986	0
447	20231124	140700	16702545	1986	1986	1986	1986	0
448	20231124	140600	16702545	1986	1986	1986	1986	0
449	20231124	140500	16702545	1986	1986	1986	1986	0
450	20231124	140400	16702545	1986	1986	1986	1986	0
451	20231124	140300	16702545	1986	1986	1986	1986	0
452	20231124	140200	16702545	1986	1986	1986	1986	0
453	20231124	140100	16702545	1986	1986	1986	1986	0
454	20231124	140000	16702545	1986	1986	1986	1986	0
455	20231124	135900	16702545	1986	1986	1986	1986	0
456	20231124	135800	16702545	1986	1986	1986	1986	0
457	20231124	135700	16702545	1986	1986	1986	1986	503
458	20231124	135600	15703587	1986	1986	1986	1986	0
459	20231124	135500	15703587	1986	1986	1986	1986	0
460	20231124	135400	15703587	1986	1986	1986	1986	0
461	20231124	135300	15703587	1986	1986	1986	1986	0
462	20231124	135200	15703587	1986	1986	1986	1986	0
463	20231124	135100	15703587	1986	1986	1986	1986	0
464	20231124	135000	15703587	1986	1986	1986	1986	0
465	20231124	134900	15703587	1986	1986	1986	1986	0
466	20231124	134800	15703587	1986	1986	1986	1986	0
467	20231124	134700	15703587	1986	1986	1986	1986	0
468	20231124	134600	15703587	1986	1986	1986	1986	0
469	20231124	134500	15703587	1986	1986	1986	1986	0
470	20231124	134400	15703587	1986	1986	1986	1986	0
471	20231124	134300	15703587	1986	1986	1986	1986	0
472	20231124	134200	15703587	1986	1986	1986	1986	0
473	20231124	134100	15703587	1986	1986	1986	1986	0
474	20231124	134000	15703587	1986	1986	1986	1986	0
475	20231124	133900	15703587	1986	1986	1986	1986	0
476	20231124	133800	15703587	1986	1986	1986	1986	0
477	20231124	133700	15703587	1986	1986	1986	1986	0
478	20231124	133600	15703587	1986	1986	1986	1986	0
479	20231124	133500	15703587	1986	1986	1986	1986	0
480	20231124	133400	15703587	1986	1986	1986	1986	0
481	20231124	133300	15703587	1986	1986	1986	1986	0
482	20231124	133200	15703587	1986	1986	1986	1986	0
483	20231124	133100	15703587	1986	1986	1986	1986	0
484	20231124	133000	15703587	1986	1986	1986	1986	0
485	20231124	132900	15703587	1986	1986	1986	1986	0
486	20231124	132800	15703587	1986	1986	1986	1986	0
487	20231124	132700	15703587	1986	1986	1986	1986	0
488	20231124	132600	15703587	1986	1986	1986	1986	0
489	20231124	132500	15703587	1986	1986	1986	1986	0
490	20231124	132400	15703587	1986	1986	1986	1986	0
491	20231124	132300	15703587	1986	1986	1986	1986	50
492	20231124	132200	15604287	1987	1987	1987	1987	0
493	20231124	132100	15604287	1987	1987	1987	1987	0
494	20231124	132000	15604287	1987	1987	1987	1987	0
495	20231124	131900	15604287	1987	1987	1987	1987	0
496	20231124	131800	15604287	1987	1987	1987	1987	0
497	20231124	131700	15604287	1987	1987	1987	1987	0
498	20231124	131600	15604287	1987	1987	1987	1987	0
499	20231124	131500	15604287	1987	1987	1987	1987	0
500	20231124	131400	15604287	1987	1987	1987	1987	0
501	20231124	131300	15604287	1987	1987	1987	1987	0
502	20231124	131200	15604287	1987	1987	1987	1987	0
503	20231124	131100	15604287	1987	1987	1987	1987	0
504	20231124	131000	15604287	1987	1987	1987	1987	0
505	20231124	130900	15604287	1987	1987	1987	1987	0
506	20231124	130800	15604287	1987	1987	1987	1987	0
507	20231124	130700	15604287	1987	1987	1987	1987	0
508	20231124	130600	15604287	1987	1987	1987	1987	0
509	20231124	130500	15604287	1987	1987	1987	1987	0
510	20231124	130400	15604287	1987	1987	1987	1987	0
511	20231124	130300	15604287	1987	1987	1987	1987	0
512	20231124	130200	15604287	1987	1987	1987	1987	0
513	20231124	130100	15604287	1987	1987	1987	1987	0
514	20231124	130000	15604287	1987	1987	1987	1987	0
515	20231124	125900	15604287	1987	1987	1987	1987	0
516	20231124	125800	15604287	1987	1987	1987	1987	0
517	20231124	125700	15604287	1987	1987	1987	1987	0
518	20231124	125600	15604287	1987	1987	1987	1987	0
519	20231124	125500	15604287	1987	1987	1987	1987	0
520	20231124	125400	15604287	1987	1987	1987	1987	0
521	20231124	125300	15604287	1987	1987	1987	1987	0
522	20231124	125200	15604287	1987	1987	1987	1987	0
523	20231124	125100	15604287	1987	1987	1987	1987	0
524	20231124	125000	15604287	1987	1987	1987	1987	0
525	20231124	124900	15604287	1987	1987	1987	1987	0
526	20231124	124800	15604287	1987	1987	1987	1987	0
527	20231124	124700	15604287	1987	1987	1987	1987	0
528	20231124	124600	15604287	1987	1987	1987	1987	0
529	20231124	124500	15604287	1987	1987	1987	1987	0
530	20231124	124400	15604287	1987	1987	1987	1987	0
531	20231124	124300	15604287	1987	1987	1987	1987	0
532	20231124	124200	15604287	1987	1987	1987	1987	0
533	20231124	124100	15604287	1987	1987	1987	1987	0
534	20231124	124000	15604287	1987	1987	1987	1987	0
535	20231124	123900	15604287	1987	1987	1987	1987	0
536	20231124	123800	15604287	1987	1987	1987	1987	0
537	20231124	123700	15604287	1987	1987	1987	1987	0
538	20231124	123600	15604287	1987	1987	1987	1987	0
539	20231124	123500	15604287	1987	1987	1987	1987	0
540	20231124	123400	15604287	1987	1987	1987	1987	0
541	20231124	123300	15604287	1987	1987	1987	1987	0
542	20231124	123200	15604287	1987	1987	1987	1987	0
543	20231124	123100	15604287	1987	1987	1987	1987	0
544	20231124	123000	15604287	1987	1987	1987	1987	0
545	20231124	122900	15604287	1987	1987	1987	1987	0
546	20231124	122800	15604287	1987	1987	1987	1987	0
547	20231124	122700	15604287	1987	1987	1987	1987	0
548	20231124	122600	15604287	1987	1987	1987	1987	0
549	20231124	122500	15604287	1987	1987	1987	1987	0
550	20231124	122400	15604287	1987	1987	1987	1987	0
551	20231124	122300	15604287	1987	1987	1987	1987	0
552	20231124	122200	15604287	1987	1987	1987	1987	0
553	20231124	122100	15604287	1987	1987	1987	1987	0
554	20231124	122000	15604287	1987	1987	1987	1987	0
555	20231124	121900	15604287	1987	1987	1987	1987	0
556	20231124	121800	15604287	1987	1987	1987	1987	0
557	20231124	121700	15604287	1987	1987	1987	1987	0
558	20231124	121600	15604287	1987	1987	1987	1987	0
559	20231124	121500	15604287	1987	1987	1987	1987	0
560	20231124	121400	15604287	1987	1987	1987	1987	0
561	20231124	121300	15604287	1987	1987	1987	1987	0
562	20231124	121200	15604287	1987	1987	1987	1987	0
563	20231124	121100	15604287	1987	1987	1987	1987	0
564	20231124	121000	15604287	1987	1987	1987	1987	0
565	20231124	120900	15604287	1987	1987	1987	1987	0
566	20231124	120800	15604287	1987	1987	1987	1987	0
567	20231124	120700	15604287	1987	1987	1987	1987	0
568	20231124	120600	15604287	1987	1987	1987	1987	0
569	20231124	120500	15604287	1987	1987	1987	1987	0
570	20231124	120400	15604287	1987	1987	1987	1987	0
571	20231124	120300	15604287	1987	1987	1987	1987	0
572	20231124	120200	15604287	1987	1987	1987	1987	0
573	20231124	120100	15604287	1987	1987	1987	1987	0
574	20231124	120000	15604287	1987	1987	1987	1987	0
575	20231124	115900	15604287	1987	1987	1987	1987	0
576	20231124	115800	15604287	1987	1987	1987	1987	0
577	20231124	115700	15604287	1987	1987	1987	1987	0
578	20231124	115600	15604287	1987	1987	1987	1987	0
579	20231124	115500	15604287	1987	1987	1987	1987	0
580	20231124	115400	15604287	1987	1987	1987	1987	0
581	20231124	115300	15604287	1987	1987	1987	1987	0
582	20231124	115200	15604287	1987	1987	1987	1987	0
583	20231124	115100	15604287	1987	1987	1987	1987	0
584	20231124	115000	15604287	1987	1987	1987	1987	0
585	20231124	114900	15604287	1987	1987	1987	1987	0
586	20231124	114800	15604287	1987	1987	1987	1987	0
587	20231124	114700	15604287	1987	1987	1987	1987	0
588	20231124	114600	15604287	1987	1987	1987	1987	0
589	20231124	114500	15604287	1987	1987	1987	1987	0
590	20231124	114400	15604287	1987	1987	1987	1987	0
591	20231124	114300	15604287	1987	1987	1987	1987	0
592	20231124	114200	15604287	1987	1987	1987	1987	0
593	20231124	114100	15604287	1987	1987	1987	1987	0
594	20231124	114000	15604287	1987	1987	1987	1987	0
595	20231124	113900	15604287	1987	1987	1987	1987	0
596	20231124	113800	15604287	1987	1987	1987	1987	0
597	20231124	113700	15604287	1987	1987	1987	1987	0
598	20231124	113600	15604287	1987	1987	1987	1987	0
599	20231124	113500	15604287	1987	1987	1987	1987	0
600	20231124	113400	15604287	1987	1987	1987	1987	0
601	20231124	113300	15604287	1987	1987	1987	1987	0
602	20231124	113200	15604287	1987	1987	1987	1987	0
603	20231124	113100	15604287	1987	1987	1987	1987	0
604	20231124	113000	15604287	1987	1987	1987	1987	0
605	20231124	112900	15604287	1987	1987	1987	1987	0
606	20231124	112800	15604287	1987	1987	1987	1987	0
607	20231124	112700	15604287	1987	1987	1987	1987	0
608	20231124	112600	15604287	1987	1987	1987	1987	0
609	20231124	112500	15604287	1987	1987	1987	1987	0
610	20231124	112400	15604287	1987	1987	1987	1987	0
611	20231124	112300	15604287	1987	1987	1987	1987	0
612	20231124	112200	15604287	1987	1987	1987	1987	0
613	20231124	112100	15604287	1987	1987	1987	1987	0
614	20231124	112000	15604287	1987	1987	1987	1987	0
615	20231124	111900	15604287	1987	1987	1987	1987	0
616	20231124	111800	15604287	1987	1987	1987	1987	0
617	20231124	111700	15604287	1987	1987	1987	1987	0
618	20231124	111600	15604287	1987	1987	1987	1987	0
619	20231124	111500	15604287	1987	1987	1987	1987	0
620	20231124	111400	15604287	1987	1987	1987	1987	0
621	20231124	111300	15604287	1987	1987	1987	1987	0
622	20231124	111200	15604287	1987	1987	1987	1987	0
623	20231124	111100	15604287	1987	1987	1987	1987	0
624	20231124	111000	15604287	1987	1987	1987	1987	0
625	20231124	110900	15604287	1987	1987	1987	1987	0
626	20231124	110800	15604287	1987	1987	1987	1987	0
627	20231124	110700	15604287	1987	1987	1987	1987	0
628	20231124	110600	15604287	1987	1987	1987	1987	0
629	20231124	110500	15604287	1987	1987	1987	1987	0
630	20231124	110400	15604287	1987	1987	1987	1987	0
631	20231124	110300	15604287	1987	1987	1987	1987	0
632	20231124	110200	15604287	1987	1987	1987	1987	0
633	20231124	110100	15604287	1987	1987	1987	1987	0
634	20231124	110000	15604287	1987	1987	1987	1987	0
635	20231124	105900	15604287	1987	1987	1987	1987	0
636	20231124	105800	15604287	1987	1987	1987	1987	0
637	20231124	105700	15604287	1987	1987	1987	1987	0
638	20231124	105600	15604287	1987	1987	1987	1987	0
639	20231124	105500	15604287	1987	1987	1987	1987	0
640	20231124	105400	15604287	1987	1987	1987	1987	0
641	20231124	105300	15604287	1987	1987	1987	1987	0
642	20231124	105200	15604287	1987	1987	1987	1987	1
643	20231124	105100	15602300	1987	1987	1987	1987	0
644	20231124	105000	15602300	1987	1987	1987	1987	0
645	20231124	104900	15602300	1987	1987	1987	1987	0
646	20231124	104800	15602300	1987	1987	1987	1987	0
647	20231124	104700	15602300	1987	1987	1987	1987	0
648	20231124	104600	15602300	1987	1987	1987	1987	0
649	20231124	104500	15602300	1987	1987	1987	1987	0
650	20231124	104400	15602300	1987	1987	1987	1987	0
651	20231124	104300	15602300	1987	1987	1987	1987	0
652	20231124	104200	15602300	1987	1987	1987	1987	0
653	20231124	104100	15602300	1987	1987	1987	1987	0
654	20231124	104000	15602300	1987	1987	1987	1987	0
655	20231124	103900	15602300	1987	1987	1987	1987	0
656	20231124	103800	15602300	1987	1987	1987	1987	0
657	20231124	103700	15602300	1987	1987	1987	1987	0
658	20231124	103600	15602300	1987	1987	1987	1987	0
659	20231124	103500	15602300	1987	1987	1987	1987	0
660	20231124	103400	15602300	1987	1987	1987	1987	0
661	20231124	103300	15602300	1987	1987	1987	1987	0
662	20231124	103200	15602300	1987	1987	1987	1987	0
663	20231124	103100	15602300	1987	1987	1987	1987	0
664	20231124	103000	15602300	1987	1987	1987	1987	0
665	20231124	102900	15602300	1987	1987	1987	1987	0
666	20231124	102800	15602300	1987	1987	1987	1987	0
667	20231124	102700	15602300	1987	1987	1987	1987	2000
668	20231124	102600	11628300	1987	1987	1987	1987	0
669	20231124	102500	11628300	1987	1987	1987	1987	0
670	20231124	102400	11628300	1987	1987	1987	1987	0
671	20231124	102300	11628300	1987	1987	1987	1987	0
672	20231124	102200	11628300	1987	1987	1987	1987	0
673	20231124	102100	11628300	1987	1987	1987	1987	0
674	20231124	102000	11628300	1987	1987	1987	1987	10
675	20231124	101900	11608430	1979	1979	1979	1979	0
676	20231124	101800	11608430	1979	1979	1979	1979	3
677	20231124	101700	11602493	1989	1989	1989	1989	0
678	20231124	101600	11602493	1989	1989	1989	1989	0
679	20231124	101500	11602493	1989	1989	1989	1989	0
680	20231124	101400	11602493	1989	1989	1989	1989	0
681	20231124	101300	11602493	1989	1989	1989	1989	0
682	20231124	101200	11602493	1989	1989	1989	1989	0
683	20231124	101100	11602493	1989	1989	1989	1989	0
684	20231124	101000	11602493	1989	1989	1989	1989	0
685	20231124	100900	11602493	1989	1989	1989	1989	0
686	20231124	100800	11602493	1989	1989	1989	1989	0
687	20231124	100700	11602493	1989	1989	1989	1989	0
688	20231124	100600	11602493	1989	1989	1989	1989	0
689	20231124	100500	11602493	1989	1989	1989	1989	0
690	20231124	100400	11602493	1989	1989	1989	1989	0
691	20231124	100300	11602493	1989	1989	1989	1989	0
692	20231124	100200	11602493	1989	1989	1989	1989	0
693	20231124	100100	11602493	1989	1989	1989	1989	0
694	20231124	100000	11602493	1989	1989	1989	1989	0
695	20231124	095900	11602493	1989	1989	1989	1989	0
696	20231124	095800	11602493	1989	1989	1989	1989	0
697	20231124	095700	11602493	1989	1989	1989	1989	10
698	20231124	095600	11582603	1978	1981	1981	1978	2000
699	20231124	095500	7626436	1990	1990	1990	1990	0
700	20231124	095400	7626436	1990	1990	1990	1990	0
701	20231124	095300	7626436	1990	1990	1990	1990	0
702	20231124	095200	7626436	1990	1990	1990	1990	0
703	20231124	095100	7626436	1990	1990	1990	1990	0
704	20231124	095000	7626436	1990	1990	1990	1990	0
705	20231124	094900	7626436	1990	1990	1990	1990	0
706	20231124	094800	7626436	1990	1990	1990	1990	0
707	20231124	094700	7626436	1990	1990	1990	1990	1
708	20231124	094600	7624446	1991	1991	1991	1991	0
709	20231124	094500	7624446	1991	1991	1991	1991	0
710	20231124	094400	7624446	1991	1991	1991	1991	0
711	20231124	094300	7624446	1991	1991	1991	1991	0
712	20231124	094200	7624446	1991	1991	1991	1991	0
713	20231124	094100	7624446	1991	1991	1991	1991	0
714	20231124	094000	7624446	1991	1991	1991	1991	0
715	20231124	093900	7624446	1991	1991	1991	1991	0
716	20231124	093800	7624446	1991	1991	1991	1991	0
717	20231124	093700	7624446	1991	1991	1991	1991	0
718	20231124	093600	7624446	1991	1991	1991	1991	0
719	20231124	093500	7624446	1991	1991	1991	1991	0
720	20231124	093400	7624446	1991	1991	1991	1991	0
721	20231124	093300	7624446	1991	1991	1991	1991	1
722	20231124	093200	7622455	1992	1992	1992	1992	0
723	20231124	093100	7622455	1992	1992	1992	1992	0
724	20231124	093000	7622455	1992	1992	1992	1992	0
725	20231124	092900	7622455	1992	1992	1992	1992	0
726	20231124	092800	7622455	1992	1992	1992	1992	0
727	20231124	092700	7622455	1992	1992	1992	1992	0
728	20231124	092600	7622455	1992	1992	1992	1992	0
729	20231124	092500	7622455	1992	1992	1992	1992	0
730	20231124	092400	7622455	1992	1992	1992	1992	0
731	20231124	092300	7622455	1992	1992	1992	1992	0
732	20231124	092200	7622455	1992	1992	1992	1992	0
733	20231124	092100	7622455	1992	1992	1992	1992	0
734	20231124	092000	7622455	1992	1992	1992	1992	0
735	20231124	091900	7622455	1992	1992	1992	1992	0
736	20231124	091800	7622455	1992	1992	1992	1992	0
737	20231124	091700	7622455	1992	1991	1992	1991	2090
738	20231124	091600	3460165	1991	1991	1991	1991	0
739	20231124	091500	3460165	1991	1991	1991	1991	0
740	20231124	091400	3460165	1991	1991	1991	1991	0
741	20231124	091300	3460165	1991	1990	1991	1990	1689
742	20231124	091200	99045	1990	1990	1990	1990	5
743	20231124	091100	89095	1990	1990	1990	1990	0
744	20231124	091000	89095	1990	1990	1990	1990	0
745	20231124	090900	89095	1990	1990	1990	1990	0
746	20231124	090800	89095	1990	1990	1990	1990	0
747	20231124	090700	89095	1990	1990	1990	1990	0
748	20231124	090600	89095	1990	1990	1990	1990	10
749	20231124	090500	69195	1977	1977	1977	1977	0
750	20231124	090400	69195	1977	1977	1977	1977	0
751	20231124	090300	69195	1977	1977	1977	1977	35
752	20231124	090200	0	1987	1987	1987	1987	0
753	20231124	090100	0	1987	1987	1987	1987	0
754	20231124	090000	0	1987	1987	1987	1987	0