KissMeData/458320/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	213200	27092064	1999	1999	1999	1999	281
3	20231110	213100	27092064	1999	1999	1999	1999	0
4	20231110	213000	27092064	1999	1999	1999	1999	0
5	20231110	212900	27092064	1999	1999	1999	1999	0
6	20231110	212800	27092064	1999	1999	1999	1999	0
7	20231110	212700	27092064	1999	1999	1999	1999	0
8	20231110	212600	27092064	1999	1999	1999	1999	0
9	20231110	212500	27092064	1999	1999	1999	1999	0
10	20231110	212400	27092064	1999	1999	1999	1999	0
11	20231110	212300	27092064	1999	1999	1999	1999	0
12	20231110	212200	27092064	1999	1999	1999	1999	0
13	20231110	212100	27092064	1999	1999	1999	1999	0
14	20231110	212000	27092064	1999	1999	1999	1999	0
15	20231110	211900	27092064	1999	1999	1999	1999	0
16	20231110	211800	27092064	1999	1999	1999	1999	0
17	20231110	211700	27092064	1999	1999	1999	1999	0
18	20231110	211600	27092064	1999	1999	1999	1999	0
19	20231110	211500	27092064	1999	1999	1999	1999	0
20	20231110	211400	27092064	1999	1999	1999	1999	0
21	20231110	211300	27092064	1999	1999	1999	1999	0
22	20231110	211200	27092064	1999	1999	1999	1999	0
23	20231110	211100	27092064	1999	1999	1999	1999	0
24	20231110	211000	27092064	1999	1999	1999	1999	0
25	20231110	210900	27092064	1999	1999	1999	1999	0
26	20231110	210800	27092064	1999	1999	1999	1999	0
27	20231110	210700	27092064	1999	1999	1999	1999	0
28	20231110	210600	27092064	1999	1999	1999	1999	0
29	20231110	210500	27092064	1999	1999	1999	1999	0
30	20231110	210400	27092064	1999	1999	1999	1999	0
31	20231110	210300	27092064	1999	1999	1999	1999	0
32	20231110	210200	27092064	1999	1999	1999	1999	281
33	20231110	210100	27092064	1999	1999	1999	1999	0
34	20231110	210000	27092064	1999	1999	1999	1999	0
35	20231110	205900	27092064	1999	1999	1999	1999	0
36	20231110	205800	27092064	1999	1999	1999	1999	0
37	20231110	205700	27092064	1999	1999	1999	1999	0
38	20231110	205600	27092064	1999	1999	1999	1999	0
39	20231110	205500	27092064	1999	1999	1999	1999	0
40	20231110	205400	27092064	1999	1999	1999	1999	0
41	20231110	205300	27092064	1999	1999	1999	1999	0
42	20231110	205200	27092064	1999	1999	1999	1999	0
43	20231110	205100	27092064	1999	1999	1999	1999	0
44	20231110	205000	27092064	1999	1999	1999	1999	0
45	20231110	204900	27092064	1999	1999	1999	1999	0
46	20231110	204800	27092064	1999	1999	1999	1999	0
47	20231110	204700	27092064	1999	1999	1999	1999	0
48	20231110	204600	27092064	1999	1999	1999	1999	0
49	20231110	204500	27092064	1999	1999	1999	1999	0
50	20231110	204400	27092064	1999	1999	1999	1999	0
51	20231110	204300	27092064	1999	1999	1999	1999	0
52	20231110	204200	27092064	1999	1999	1999	1999	0
53	20231110	204100	27092064	1999	1999	1999	1999	0
54	20231110	204000	27092064	1999	1999	1999	1999	0
55	20231110	203900	27092064	1999	1999	1999	1999	0
56	20231110	203800	27092064	1999	1999	1999	1999	0
57	20231110	203700	27092064	1999	1999	1999	1999	0
58	20231110	203600	27092064	1999	1999	1999	1999	0
59	20231110	203500	27092064	1999	1999	1999	1999	0
60	20231110	203400	27092064	1999	1999	1999	1999	0
61	20231110	203300	27092064	1999	1999	1999	1999	0
62	20231110	203200	27092064	1999	1999	1999	1999	281
63	20231110	203100	27092064	1999	1999	1999	1999	0
64	20231110	203000	27092064	1999	1999	1999	1999	0
65	20231110	202900	27092064	1999	1999	1999	1999	0
66	20231110	202800	27092064	1999	1999	1999	1999	0
67	20231110	202700	27092064	1999	1999	1999	1999	0
68	20231110	202600	27092064	1999	1999	1999	1999	0
69	20231110	202500	27092064	1999	1999	1999	1999	0
70	20231110	202400	27092064	1999	1999	1999	1999	0
71	20231110	202300	27092064	1999	1999	1999	1999	0
72	20231110	202200	27092064	1999	1999	1999	1999	0
73	20231110	202100	27092064	1999	1999	1999	1999	0
74	20231110	202000	27092064	1999	1999	1999	1999	0
75	20231110	201900	27092064	1999	1999	1999	1999	0
76	20231110	201800	27092064	1999	1999	1999	1999	0
77	20231110	201700	27092064	1999	1999	1999	1999	0
78	20231110	201600	27092064	1999	1999	1999	1999	0
79	20231110	201500	27092064	1999	1999	1999	1999	0
80	20231110	201400	27092064	1999	1999	1999	1999	0
81	20231110	201300	27092064	1999	1999	1999	1999	0
82	20231110	201200	27092064	1999	1999	1999	1999	0
83	20231110	201100	27092064	1999	1999	1999	1999	0
84	20231110	201000	27092064	1999	1999	1999	1999	0
85	20231110	200900	27092064	1999	1999	1999	1999	0
86	20231110	200800	27092064	1999	1999	1999	1999	0
87	20231110	200700	27092064	1999	1999	1999	1999	0
88	20231110	200600	27092064	1999	1999	1999	1999	0
89	20231110	200500	27092064	1999	1999	1999	1999	0
90	20231110	200400	27092064	1999	1999	1999	1999	0
91	20231110	200300	27092064	1999	1999	1999	1999	0
92	20231110	200200	27092064	1999	1999	1999	1999	281
93	20231110	200100	27092064	1999	1999	1999	1999	0
94	20231110	200000	27092064	1999	1999	1999	1999	0
95	20231110	195900	27092064	1999	1999	1999	1999	0
96	20231110	195800	27092064	1999	1999	1999	1999	0
97	20231110	195700	27092064	1999	1999	1999	1999	0
98	20231110	195600	27092064	1999	1999	1999	1999	0
99	20231110	195500	27092064	1999	1999	1999	1999	0
100	20231110	195400	27092064	1999	1999	1999	1999	0
101	20231110	195300	27092064	1999	1999	1999	1999	0
102	20231110	195200	27092064	1999	1999	1999	1999	0
103	20231110	195100	27092064	1999	1999	1999	1999	0
104	20231110	195000	27092064	1999	1999	1999	1999	0
105	20231110	194900	27092064	1999	1999	1999	1999	0
106	20231110	194800	27092064	1999	1999	1999	1999	0
107	20231110	194700	27092064	1999	1999	1999	1999	0
108	20231110	194600	27092064	1999	1999	1999	1999	0
109	20231110	194500	27092064	1999	1999	1999	1999	0
110	20231110	194400	27092064	1999	1999	1999	1999	0
111	20231110	194300	27092064	1999	1999	1999	1999	0
112	20231110	194200	27092064	1999	1999	1999	1999	0
113	20231110	194100	27092064	1999	1999	1999	1999	0
114	20231110	194000	27092064	1999	1999	1999	1999	0
115	20231110	193900	27092064	1999	1999	1999	1999	0
116	20231110	193800	27092064	1999	1999	1999	1999	0
117	20231110	193700	27092064	1999	1999	1999	1999	0
118	20231110	193600	27092064	1999	1999	1999	1999	0
119	20231110	193500	27092064	1999	1999	1999	1999	0
120	20231110	193400	27092064	1999	1999	1999	1999	0
121	20231110	193300	27092064	1999	1999	1999	1999	0
122	20231110	193200	27092064	1999	1999	1999	1999	281
123	20231110	193100	27092064	1999	1999	1999	1999	0
124	20231110	193000	27092064	1999	1999	1999	1999	0
125	20231110	192900	27092064	1999	1999	1999	1999	0
126	20231110	192800	27092064	1999	1999	1999	1999	0
127	20231110	192700	27092064	1999	1999	1999	1999	0
128	20231110	192600	27092064	1999	1999	1999	1999	0
129	20231110	192500	27092064	1999	1999	1999	1999	0
130	20231110	192400	27092064	1999	1999	1999	1999	0
131	20231110	192300	27092064	1999	1999	1999	1999	0
132	20231110	192200	27092064	1999	1999	1999	1999	0
133	20231110	192100	27092064	1999	1999	1999	1999	0
134	20231110	192000	27092064	1999	1999	1999	1999	0
135	20231110	191900	27092064	1999	1999	1999	1999	0
136	20231110	191800	27092064	1999	1999	1999	1999	0
137	20231110	191700	27092064	1999	1999	1999	1999	0
138	20231110	191600	27092064	1999	1999	1999	1999	0
139	20231110	191500	27092064	1999	1999	1999	1999	0
140	20231110	191400	27092064	1999	1999	1999	1999	0
141	20231110	191300	27092064	1999	1999	1999	1999	0
142	20231110	191200	27092064	1999	1999	1999	1999	0
143	20231110	191100	27092064	1999	1999	1999	1999	0
144	20231110	191000	27092064	1999	1999	1999	1999	0
145	20231110	190900	27092064	1999	1999	1999	1999	0
146	20231110	190800	27092064	1999	1999	1999	1999	0
147	20231110	190700	27092064	1999	1999	1999	1999	0
148	20231110	190600	27092064	1999	1999	1999	1999	0
149	20231110	190500	27092064	1999	1999	1999	1999	0
150	20231110	190400	27092064	1999	1999	1999	1999	0
151	20231110	190300	27092064	1999	1999	1999	1999	0
152	20231110	190200	27092064	1999	1999	1999	1999	281
153	20231110	190100	27092064	1999	1999	1999	1999	0
154	20231110	190000	27092064	1999	1999	1999	1999	0
155	20231110	185900	27092064	1999	1999	1999	1999	0
156	20231110	185800	27092064	1999	1999	1999	1999	0
157	20231110	185700	27092064	1999	1999	1999	1999	0
158	20231110	185600	27092064	1999	1999	1999	1999	0
159	20231110	185500	27092064	1999	1999	1999	1999	0
160	20231110	185400	27092064	1999	1999	1999	1999	0
161	20231110	185300	27092064	1999	1999	1999	1999	0
162	20231110	185200	27092064	1999	1999	1999	1999	0
163	20231110	185100	27092064	1999	1999	1999	1999	0
164	20231110	185000	27092064	1999	1999	1999	1999	0
165	20231110	184900	27092064	1999	1999	1999	1999	0
166	20231110	184800	27092064	1999	1999	1999	1999	0
167	20231110	184700	27092064	1999	1999	1999	1999	0
168	20231110	184600	27092064	1999	1999	1999	1999	0
169	20231110	184500	27092064	1999	1999	1999	1999	0
170	20231110	184400	27092064	1999	1999	1999	1999	0
171	20231110	184300	27092064	1999	1999	1999	1999	0
172	20231110	184200	27092064	1999	1999	1999	1999	0
173	20231110	184100	27092064	1999	1999	1999	1999	0
174	20231110	184000	27092064	1999	1999	1999	1999	0
175	20231110	183900	27092064	1999	1999	1999	1999	0
176	20231110	183800	27092064	1999	1999	1999	1999	0
177	20231110	183700	27092064	1999	1999	1999	1999	0
178	20231110	183600	27092064	1999	1999	1999	1999	0
179	20231110	183500	27092064	1999	1999	1999	1999	0
180	20231110	183400	27092064	1999	1999	1999	1999	0
181	20231110	183300	27092064	1999	1999	1999	1999	0
182	20231110	183200	27092064	1999	1999	1999	1999	281
183	20231110	183100	27092064	1999	1999	1999	1999	0
184	20231110	183000	27092064	1999	1999	1999	1999	0
185	20231110	182900	27092064	1999	1999	1999	1999	0
186	20231110	182800	27092064	1999	1999	1999	1999	0
187	20231110	182700	27092064	1999	1999	1999	1999	0
188	20231110	182600	27092064	1999	1999	1999	1999	0
189	20231110	182500	27092064	1999	1999	1999	1999	0
190	20231110	182400	27092064	1999	1999	1999	1999	0
191	20231110	182300	27092064	1999	1999	1999	1999	0
192	20231110	182200	27092064	1999	1999	1999	1999	0
193	20231110	182100	27092064	1999	1999	1999	1999	0
194	20231110	182000	27092064	1999	1999	1999	1999	0
195	20231110	181900	27092064	1999	1999	1999	1999	0
196	20231110	181800	27092064	1999	1999	1999	1999	0
197	20231110	181700	27092064	1999	1999	1999	1999	0
198	20231110	181600	27092064	1999	1999	1999	1999	0
199	20231110	181500	27092064	1999	1999	1999	1999	0
200	20231110	181400	27092064	1999	1999	1999	1999	0
201	20231110	181300	27092064	1999	1999	1999	1999	0
202	20231110	181200	27092064	1999	1999	1999	1999	0
203	20231110	181100	27092064	1999	1999	1999	1999	0
204	20231110	181000	27092064	1999	1999	1999	1999	0
205	20231110	180900	27092064	1999	1999	1999	1999	0
206	20231110	180800	27092064	1999	1999	1999	1999	0
207	20231110	180700	27092064	1999	1999	1999	1999	0
208	20231110	180600	27092064	1999	1999	1999	1999	0
209	20231110	180500	27092064	1999	1999	1999	1999	0
210	20231110	180400	27092064	1999	1999	1999	1999	0
211	20231110	180300	27092064	1999	1999	1999	1999	0
212	20231110	180200	27092064	1999	1999	1999	1999	281
213	20231110	180100	27092064	1999	1999	1999	1999	0
214	20231110	180000	27092064	1999	1999	1999	1999	0
215	20231110	175900	27092064	1999	1999	1999	1999	0
216	20231110	175800	27092064	1999	1999	1999	1999	0
217	20231110	175700	27092064	1999	1999	1999	1999	0
218	20231110	175600	27092064	1999	1999	1999	1999	0
219	20231110	175500	27092064	1999	1999	1999	1999	0
220	20231110	175400	27092064	1999	1999	1999	1999	0
221	20231110	175300	27092064	1999	1999	1999	1999	0
222	20231110	175200	27092064	1999	1999	1999	1999	0
223	20231110	175100	27092064	1999	1999	1999	1999	0
224	20231110	175000	27092064	1999	1999	1999	1999	0
225	20231110	174900	27092064	1999	1999	1999	1999	0
226	20231110	174800	27092064	1999	1999	1999	1999	0
227	20231110	174700	27092064	1999	1999	1999	1999	0
228	20231110	174600	27092064	1999	1999	1999	1999	0
229	20231110	174500	27092064	1999	1999	1999	1999	0
230	20231110	174400	27092064	1999	1999	1999	1999	0
231	20231110	174300	27092064	1999	1999	1999	1999	0
232	20231110	174200	27092064	1999	1999	1999	1999	0
233	20231110	174100	27092064	1999	1999	1999	1999	0
234	20231110	174000	27092064	1999	1999	1999	1999	0
235	20231110	173900	27092064	1999	1999	1999	1999	0
236	20231110	173800	27092064	1999	1999	1999	1999	0
237	20231110	173700	27092064	1999	1999	1999	1999	0
238	20231110	173600	27092064	1999	1999	1999	1999	0
239	20231110	173500	27092064	1999	1999	1999	1999	0
240	20231110	173400	27092064	1999	1999	1999	1999	0
241	20231110	173300	27092064	1999	1999	1999	1999	0
242	20231110	173200	27092064	1999	1999	1999	1999	281
243	20231110	173100	27092064	1999	1999	1999	1999	0
244	20231110	173000	27092064	1999	1999	1999	1999	0
245	20231110	172900	27092064	1999	1999	1999	1999	0
246	20231110	172800	27092064	1999	1999	1999	1999	0
247	20231110	172700	27092064	1999	1999	1999	1999	0
248	20231110	172600	27092064	1999	1999	1999	1999	0
249	20231110	172500	27092064	1999	1999	1999	1999	0
250	20231110	172400	27092064	1999	1999	1999	1999	0
251	20231110	172300	27092064	1999	1999	1999	1999	0
252	20231110	172200	27092064	1999	1999	1999	1999	0
253	20231110	172100	27092064	1999	1999	1999	1999	0
254	20231110	172000	27092064	1999	1999	1999	1999	0
255	20231110	171900	27092064	1999	1999	1999	1999	0
256	20231110	171800	27092064	1999	1999	1999	1999	0
257	20231110	171700	27092064	1999	1999	1999	1999	0
258	20231110	171600	27092064	1999	1999	1999	1999	0
259	20231110	171500	27092064	1999	1999	1999	1999	0
260	20231110	171400	27092064	1999	1999	1999	1999	0
261	20231110	171300	27092064	1999	1999	1999	1999	0
262	20231110	171200	27092064	1999	1999	1999	1999	0
263	20231110	171100	27092064	1999	1999	1999	1999	0
264	20231110	171000	27092064	1999	1999	1999	1999	0
265	20231110	170900	27092064	1999	1999	1999	1999	0
266	20231110	170800	27092064	1999	1999	1999	1999	0
267	20231110	170700	27092064	1999	1999	1999	1999	0
268	20231110	170600	27092064	1999	1999	1999	1999	0
269	20231110	170500	27092064	1999	1999	1999	1999	0
270	20231110	170400	27092064	1999	1999	1999	1999	0
271	20231110	170300	27092064	1999	1999	1999	1999	0
272	20231110	170200	27092064	1999	1999	1999	1999	281
273	20231110	170100	27092064	1999	1999	1999	1999	0
274	20231110	170000	27092064	1999	1999	1999	1999	0
275	20231110	165900	27092064	1999	1999	1999	1999	0
276	20231110	165800	27092064	1999	1999	1999	1999	0
277	20231110	165700	27092064	1999	1999	1999	1999	0
278	20231110	165600	27092064	1999	1999	1999	1999	0
279	20231110	165500	27092064	1999	1999	1999	1999	0
280	20231110	165400	27092064	1999	1999	1999	1999	0
281	20231110	165300	27092064	1999	1999	1999	1999	0
282	20231110	165200	27092064	1999	1999	1999	1999	0
283	20231110	165100	27092064	1999	1999	1999	1999	0
284	20231110	165000	27092064	1999	1999	1999	1999	0
285	20231110	164900	27092064	1999	1999	1999	1999	0
286	20231110	164800	27092064	1999	1999	1999	1999	0
287	20231110	164700	27092064	1999	1999	1999	1999	0
288	20231110	164600	27092064	1999	1999	1999	1999	0
289	20231110	164500	27092064	1999	1999	1999	1999	0
290	20231110	164400	27092064	1999	1999	1999	1999	0
291	20231110	164300	27092064	1999	1999	1999	1999	0
292	20231110	164200	27092064	1999	1999	1999	1999	0
293	20231110	164100	27092064	1999	1999	1999	1999	0
294	20231110	164000	27092064	1999	1999	1999	1999	0
295	20231110	163900	27092064	1999	1999	1999	1999	0
296	20231110	163800	27092064	1999	1999	1999	1999	0
297	20231110	163700	27092064	1999	1999	1999	1999	0
298	20231110	163600	27092064	1999	1999	1999	1999	0
299	20231110	163500	27092064	1999	1999	1999	1999	0
300	20231110	163400	27092064	1999	1999	1999	1999	0
301	20231110	163300	27092064	1999	1999	1999	1999	0
302	20231110	163200	27092064	1999	1999	1999	1999	281
303	20231110	163100	27092064	1999	1999	1999	1999	0
304	20231110	163000	27092064	1999	1999	1999	1999	0
305	20231110	162900	27092064	1999	1999	1999	1999	0
306	20231110	162800	27092064	1999	1999	1999	1999	0
307	20231110	162700	27092064	1999	1999	1999	1999	0
308	20231110	162600	27092064	1999	1999	1999	1999	0
309	20231110	162500	27092064	1999	1999	1999	1999	0
310	20231110	162400	27092064	1999	1999	1999	1999	0
311	20231110	162300	27092064	1999	1999	1999	1999	0
312	20231110	162200	27092064	1999	1999	1999	1999	0
313	20231110	162100	27092064	1999	1999	1999	1999	0
314	20231110	162000	27092064	1999	1999	1999	1999	0
315	20231110	161900	27092064	1999	1999	1999	1999	0
316	20231110	161800	27092064	1999	1999	1999	1999	0
317	20231110	161700	27092064	1999	1999	1999	1999	0
318	20231110	161600	27092064	1999	1999	1999	1999	0
319	20231110	161500	27092064	1999	1999	1999	1999	0
320	20231110	161400	27092064	1999	1999	1999	1999	0
321	20231110	161300	27092064	1999	1999	1999	1999	0
322	20231110	161200	27092064	1999	1999	1999	1999	0
323	20231110	161100	27092064	1999	1999	1999	1999	0
324	20231110	161000	27092064	1999	1999	1999	1999	0
325	20231110	160900	27092064	1999	1999	1999	1999	0
326	20231110	160800	27092064	1999	1999	1999	1999	0
327	20231110	160700	27092064	1999	1999	1999	1999	0
328	20231110	160600	27092064	1999	1999	1999	1999	0
329	20231110	160500	27092064	1999	1999	1999	1999	0
330	20231110	160400	27092064	1999	1999	1999	1999	0
331	20231110	160300	27092064	1999	1999	1999	1999	0
332	20231110	160200	27092064	1999	1999	1999	1999	281
333	20231110	160100	27092064	1999	1999	1999	1999	0
334	20231110	160000	27092064	1999	1999	1999	1999	0
335	20231110	155900	27092064	1999	1999	1999	1999	0
336	20231110	155800	27092064	1999	1999	1999	1999	0
337	20231110	155700	27092064	1999	1999	1999	1999	0
338	20231110	155600	27092064	1999	1999	1999	1999	0
339	20231110	155500	27092064	1999	1999	1999	1999	0
340	20231110	155400	27092064	1999	1999	1999	1999	0
341	20231110	155300	27092064	1999	1999	1999	1999	0
342	20231110	155200	27092064	1999	1999	1999	1999	0
343	20231110	155100	27092064	1999	1999	1999	1999	0
344	20231110	155000	27092064	1999	1999	1999	1999	0
345	20231110	154900	27092064	1999	1999	1999	1999	0
346	20231110	154800	27092064	1999	1999	1999	1999	0
347	20231110	154700	27092064	1999	1999	1999	1999	0
348	20231110	154600	27092064	1999	1999	1999	1999	0
349	20231110	154500	27092064	1999	1999	1999	1999	0
350	20231110	154400	27092064	1999	1999	1999	1999	0
351	20231110	154300	27092064	1999	1999	1999	1999	0
352	20231110	154200	27092064	1999	1999	1999	1999	0
353	20231110	154100	27092064	1999	1999	1999	1999	0
354	20231110	154000	27092064	1999	1999	1999	1999	0
355	20231110	153900	27092064	1999	1999	1999	1999	0
356	20231110	153800	27092064	1999	1999	1999	1999	0
357	20231110	153700	27092064	1999	1999	1999	1999	0
358	20231110	153600	27092064	1999	1999	1999	1999	0
359	20231110	153500	27092064	1999	1999	1999	1999	0
360	20231110	153400	27092064	1999	1999	1999	1999	0
361	20231110	153300	27092064	1999	1999	1999	1999	0
362	20231110	153200	27092064	1999	1999	1999	1999	281
363	20231110	153100	27092064	1999	1999	1999	1999	0
364	20231110	153000	27092064	1999	1999	1999	1999	0
365	20231110	152900	27092064	1999	1999	1999	1999	0
366	20231110	152800	27092064	1999	1999	1999	1999	0
367	20231110	152700	27092064	1999	1999	1999	1999	0
368	20231110	152600	27092064	1999	1999	1999	1999	0
369	20231110	152500	27092064	1999	1999	1999	1999	0
370	20231110	152400	27092064	1999	1999	1999	1999	0
371	20231110	152300	27092064	1999	1999	1999	1999	0
372	20231110	152200	27092064	1999	1999	1999	1999	0
373	20231110	152100	27092064	1999	1999	1999	1999	0
374	20231110	152000	27092064	1999	1999	1999	1999	0
375	20231110	151900	27092064	1999	1999	1999	1999	0
376	20231110	151800	27092064	1999	1999	1999	1999	0
377	20231110	151700	27092064	1999	1999	1999	1999	0
378	20231110	151600	27092064	1999	1999	1999	1999	0
379	20231110	151500	27092064	1999	1999	1999	1999	0
380	20231110	151400	27092064	1999	1999	1999	1999	0
381	20231110	151300	27092064	1999	1999	1999	1999	0
382	20231110	151200	27092064	1999	1999	1999	1999	0
383	20231110	151100	27092064	1999	1999	1999	1999	0
384	20231110	151000	27092064	1999	1999	1999	1999	0
385	20231110	150900	27092064	1999	1999	1999	1999	0
386	20231110	150800	27092064	1999	1999	1999	1999	0
387	20231110	150700	27092064	1999	1999	1999	1999	0
388	20231110	150600	27092064	1999	1999	1999	1999	0
389	20231110	150500	27092064	1999	1999	1999	1999	0
390	20231110	150400	27092064	1999	1999	1999	1999	281
391	20231110	150300	26530345	1998	1998	1998	1998	0
392	20231110	150200	26530345	1998	1998	1998	1998	0
393	20231110	150100	26530345	1998	1998	1998	1998	0
394	20231110	150000	26530345	1998	1998	1998	1998	0
395	20231110	145900	26530345	1998	1998	1998	1998	0
396	20231110	145800	26530345	1998	1998	1998	1998	0
397	20231110	145700	26530345	1998	1998	1998	1998	0
398	20231110	145600	26530345	1998	1998	1998	1998	0
399	20231110	145500	26530345	1998	1998	1998	1998	0
400	20231110	145400	26530345	1998	1998	1998	1998	0
401	20231110	145300	26530345	1998	1998	1998	1998	0
402	20231110	145200	26530345	1998	1998	1998	1998	0
403	20231110	145100	26530345	1998	1998	1998	1998	0
404	20231110	145000	26530345	1998	1998	1998	1998	0
405	20231110	144900	26530345	1998	1998	1998	1998	0
406	20231110	144800	26530345	1998	1998	1998	1998	0
407	20231110	144700	26530345	1998	1998	1998	1998	0
408	20231110	144600	26530345	1998	1998	1998	1998	0
409	20231110	144500	26530345	1998	1998	1998	1998	0
410	20231110	144400	26530345	1998	1998	1998	1998	0
411	20231110	144300	26530345	1998	1998	1998	1998	4
412	20231110	144200	26522353	1998	1998	1998	1998	0
413	20231110	144100	26522353	1998	1998	1998	1998	0
414	20231110	144000	26522353	1998	1998	1998	1998	0
415	20231110	143900	26522353	1998	1998	1998	1998	1
416	20231110	143800	26520355	2000	2000	2000	2000	0
417	20231110	143700	26520355	2000	2000	2000	2000	0
418	20231110	143600	26520355	2000	2000	2000	2000	0
419	20231110	143500	26520355	2000	2000	2000	2000	0
420	20231110	143400	26520355	2000	2000	2000	2000	0
421	20231110	143300	26520355	2000	2000	2000	2000	0
422	20231110	143200	26520355	2000	2000	2000	2000	0
423	20231110	143100	26520355	2000	2000	2000	2000	1
424	20231110	143000	26518355	2000	2000	2000	2000	0
425	20231110	142900	26518355	2000	2000	2000	2000	0
426	20231110	142800	26518355	2000	2000	2000	2000	0
427	20231110	142700	26518355	2000	2000	2000	2000	0
428	20231110	142600	26518355	2000	2000	2000	2000	0
429	20231110	142500	26518355	2000	2000	2000	2000	0
430	20231110	142400	26518355	2000	2000	2000	2000	0
431	20231110	142300	26518355	2000	2000	2000	2000	0
432	20231110	142200	26518355	2000	2000	2000	2000	0
433	20231110	142100	26518355	2000	2000	2000	2000	0
434	20231110	142000	26518355	2000	2000	2000	2000	0
435	20231110	141900	26518355	2000	2000	2000	2000	0
436	20231110	141800	26518355	2000	2000	2000	2000	0
437	20231110	141700	26518355	2000	2000	2000	2000	0
438	20231110	141600	26518355	2000	2000	2000	2000	0
439	20231110	141500	26518355	2000	2000	2000	2000	0
440	20231110	141400	26518355	2000	2000	2000	2000	0
441	20231110	141300	26518355	2000	2000	2000	2000	0
442	20231110	141200	26518355	2000	2000	2000	2000	0
443	20231110	141100	26518355	2000	2000	2000	2000	0
444	20231110	141000	26518355	2000	2000	2000	2000	0
445	20231110	140900	26518355	2000	2000	2000	2000	0
446	20231110	140800	26518355	2000	2000	2000	2000	0
447	20231110	140700	26518355	2000	2000	2000	2000	0
448	20231110	140600	26518355	2000	2000	2000	2000	0
449	20231110	140500	26518355	2000	2000	2000	2000	0
450	20231110	140400	26518355	2000	2000	2000	2000	0
451	20231110	140300	26518355	2000	2000	2000	2000	0
452	20231110	140200	26518355	2000	2000	2000	2000	0
453	20231110	140100	26518355	2000	2000	2000	2000	0
454	20231110	140000	26518355	2000	2000	2000	2000	0
455	20231110	135900	26518355	2000	2000	2000	2000	0
456	20231110	135800	26518355	2000	2000	2000	2000	0
457	20231110	135700	26518355	2000	2000	2000	2000	0
458	20231110	135600	26518355	2000	2000	2000	2000	0
459	20231110	135500	26518355	2000	2000	2000	2000	0
460	20231110	135400	26518355	2000	2000	2000	2000	0
461	20231110	135300	26518355	2000	2000	2000	2000	0
462	20231110	135200	26518355	2000	2000	2000	2000	0
463	20231110	135100	26518355	2000	2000	2000	2000	0
464	20231110	135000	26518355	2000	2000	2000	2000	0
465	20231110	134900	26518355	2000	2000	2000	2000	0
466	20231110	134800	26518355	2000	2000	2000	2000	0
467	20231110	134700	26518355	2000	2000	2000	2000	0
468	20231110	134600	26518355	2000	2000	2000	2000	1
469	20231110	134500	26516355	2000	2000	2000	2000	0
470	20231110	134400	26516355	2000	2000	2000	2000	0
471	20231110	134300	26516355	2000	2000	2000	2000	0
472	20231110	134200	26516355	2000	2000	2000	2000	0
473	20231110	134100	26516355	2000	2000	2000	2000	0
474	20231110	134000	26516355	2000	2000	2000	2000	0
475	20231110	133900	26516355	2000	2000	2000	2000	0
476	20231110	133800	26516355	2000	2000	2000	2000	0
477	20231110	133700	26516355	2000	2000	2000	2000	0
478	20231110	133600	26516355	2000	2000	2000	2000	0
479	20231110	133500	26516355	2000	2000	2000	2000	0
480	20231110	133400	26516355	2000	2000	2000	2000	1374
481	20231110	133300	23768355	1998	1998	1998	1998	0
482	20231110	133200	23768355	1998	1998	1998	1998	0
483	20231110	133100	23768355	1998	1998	1998	1998	0
484	20231110	133000	23768355	1998	1998	1998	1998	0
485	20231110	132900	23768355	1998	1998	1998	1998	0
486	20231110	132800	23768355	1998	1998	1998	1998	0
487	20231110	132700	23768355	1998	1998	1998	1998	0
488	20231110	132600	23768355	1998	1998	1998	1998	0
489	20231110	132500	23768355	1998	1998	1998	1998	0
490	20231110	132400	23768355	1998	1998	1998	1998	0
491	20231110	132300	23768355	1998	1998	1998	1998	25
492	20231110	132200	23718405	1998	1998	1998	1998	0
493	20231110	132100	23718405	1998	1998	1998	1998	0
494	20231110	132000	23718405	1998	1998	1998	1998	0
495	20231110	131900	23718405	1998	1998	1998	1998	0
496	20231110	131800	23718405	1998	1998	1998	1998	0
497	20231110	131700	23718405	1998	1998	1998	1998	0
498	20231110	131600	23718405	1998	1998	1998	1998	0
499	20231110	131500	23718405	1998	1998	1998	1998	0
500	20231110	131400	23718405	1998	1998	1998	1998	0
501	20231110	131300	23718405	1998	1998	1998	1998	0
502	20231110	131200	23718405	1998	1998	1998	1998	0
503	20231110	131100	23718405	1998	1998	1998	1998	0
504	20231110	131000	23718405	1998	1998	1998	1998	0
505	20231110	130900	23718405	1998	1998	1998	1998	0
506	20231110	130800	23718405	1998	1998	1998	1998	0
507	20231110	130700	23718405	1998	1998	1998	1998	0
508	20231110	130600	23718405	1998	1998	1998	1998	0
509	20231110	130500	23718405	1998	1998	1998	1998	0
510	20231110	130400	23718405	1998	1998	1998	1998	0
511	20231110	130300	23718405	1998	1998	1998	1998	0
512	20231110	130200	23718405	1998	1998	1998	1998	0
513	20231110	130100	23718405	1998	1998	1998	1998	0
514	20231110	130000	23718405	1998	1998	1998	1998	0
515	20231110	125900	23718405	1998	1998	1998	1998	0
516	20231110	125800	23718405	1998	1998	1998	1998	0
517	20231110	125700	23718405	1998	1998	1998	1998	0
518	20231110	125600	23718405	1998	1998	1998	1998	21
519	20231110	125500	23676447	2000	2000	2000	2000	0
520	20231110	125400	23676447	2000	2000	2000	2000	0
521	20231110	125300	23676447	2000	2000	2000	2000	21
522	20231110	125200	23634447	2000	2000	2000	2000	1
523	20231110	125100	23632447	1998	1998	1998	1998	0
524	20231110	125000	23632447	1998	1998	1998	1998	0
525	20231110	124900	23632447	1998	1998	1998	1998	0
526	20231110	124800	23632447	1998	1998	1998	1998	0
527	20231110	124700	23632447	1998	1998	1998	1998	0
528	20231110	124600	23632447	1998	1998	1998	1998	0
529	20231110	124500	23632447	1998	1998	1998	1998	0
530	20231110	124400	23632447	1998	1998	1998	1998	0
531	20231110	124300	23632447	1998	1998	1998	1998	0
532	20231110	124200	23632447	1998	1998	1998	1998	0
533	20231110	124100	23632447	1998	1998	1998	1998	0
534	20231110	124000	23632447	1998	1998	1998	1998	0
535	20231110	123900	23632447	1998	1998	1998	1998	0
536	20231110	123800	23632447	1998	1998	1998	1998	0
537	20231110	123700	23632447	1998	1998	1998	1998	0
538	20231110	123600	23632447	1998	1998	1998	1998	0
539	20231110	123500	23632447	1998	1998	1998	1998	0
540	20231110	123400	23632447	1998	1998	1998	1998	0
541	20231110	123300	23632447	1998	1998	1998	1998	0
542	20231110	123200	23632447	1998	1998	1998	1998	0
543	20231110	123100	23632447	1998	1998	1998	1998	0
544	20231110	123000	23632447	1998	1998	1998	1998	0
545	20231110	122900	23632447	1998	1998	1998	1998	0
546	20231110	122800	23632447	1998	1998	1998	1998	0
547	20231110	122700	23632447	1998	1998	1998	1998	20
548	20231110	122600	23592487	1999	1999	1999	1999	0
549	20231110	122500	23592487	1999	1999	1999	1999	0
550	20231110	122400	23592487	1999	1999	1999	1999	8
551	20231110	122300	23576495	2000	2000	2000	2000	0
552	20231110	122200	23576495	2000	2000	2000	2000	0
553	20231110	122100	23576495	2000	2000	2000	2000	0
554	20231110	122000	23576495	2000	2000	2000	2000	0
555	20231110	121900	23576495	2000	2000	2000	2000	0
556	20231110	121800	23576495	2000	2000	2000	2000	0
557	20231110	121700	23576495	2000	2000	2000	2000	5
558	20231110	121600	23566495	1998	1998	1998	1998	0
559	20231110	121500	23566495	1998	1998	1998	1998	0
560	20231110	121400	23566495	1998	1998	1998	1998	0
561	20231110	121300	23566495	1998	1998	1998	1998	0
562	20231110	121200	23566495	1998	1998	1998	1998	0
563	20231110	121100	23566495	1998	1998	1998	1998	0
564	20231110	121000	23566495	1998	1998	1998	1998	0
565	20231110	120900	23566495	1998	1998	1998	1998	0
566	20231110	120800	23566495	1998	1998	1998	1998	0
567	20231110	120700	23566495	1998	1998	1998	1998	10
568	20231110	120600	23546515	1998	1998	1998	1998	0
569	20231110	120500	23546515	1998	1998	1998	1998	0
570	20231110	120400	23546515	1998	1998	1998	1998	0
571	20231110	120300	23546515	1998	1998	1998	1998	0
572	20231110	120200	23546515	1998	1998	1998	1998	1000
573	20231110	120100	21548515	2000	2000	2000	2000	3
574	20231110	120000	21542515	1999	1999	1999	1999	0
575	20231110	115900	21542515	1999	1999	1999	1999	0
576	20231110	115800	21542515	1999	1999	1999	1999	0
577	20231110	115700	21542515	1999	1999	1999	1999	0
578	20231110	115600	21542515	1999	1999	1999	1999	0
579	20231110	115500	21542515	1999	1999	1999	1999	0
580	20231110	115400	21542515	1999	1999	1999	1999	0
581	20231110	115300	21542515	1999	1999	1999	1999	0
582	20231110	115200	21542515	1999	1999	1999	1999	0
583	20231110	115100	21542515	1999	1999	1999	1999	1
584	20231110	115000	21540516	2000	2000	2000	2000	1
585	20231110	114900	21538516	2000	2000	2000	2000	0
586	20231110	114800	21538516	2000	2000	2000	2000	0
587	20231110	114700	21538516	2000	2000	2000	2000	0
588	20231110	114600	21538516	2000	2000	2000	2000	0
589	20231110	114500	21538516	2000	2000	2000	2000	0
590	20231110	114400	21538516	2000	2000	2000	2000	0
591	20231110	114300	21538516	2000	2000	2000	2000	0
592	20231110	114200	21538516	2000	2000	2000	2000	0
593	20231110	114100	21538516	2000	2000	2000	2000	0
594	20231110	114000	21538516	2000	2000	2000	2000	0
595	20231110	113900	21538516	2000	2000	2000	2000	0
596	20231110	113800	21538516	2000	2000	2000	2000	0
597	20231110	113700	21538516	2000	2000	2000	2000	0
598	20231110	113600	21538516	2000	2000	2000	2000	0
599	20231110	113500	21538516	2000	1999	2000	1999	1000
600	20231110	113400	19538759	1998	1998	1998	1998	0
601	20231110	113300	19538759	1998	1998	1998	1998	0
602	20231110	113200	19538759	1998	1998	1998	1998	0
603	20231110	113100	19538759	1998	1998	1998	1998	0
604	20231110	113000	19538759	1998	1998	1998	1998	0
605	20231110	112900	19538759	1998	1998	1998	1998	0
606	20231110	112800	19538759	1998	1998	1998	1998	0
607	20231110	112700	19538759	1998	1998	1998	1998	0
608	20231110	112600	19538759	1998	1998	1998	1998	0
609	20231110	112500	19538759	1998	1998	1998	1998	0
610	20231110	112400	19538759	1998	1998	1998	1998	0
611	20231110	112300	19538759	1998	1998	1998	1998	0
612	20231110	112200	19538759	1998	1998	1998	1998	0
613	20231110	112100	19538759	1998	1998	1998	1998	0
614	20231110	112000	19538759	1998	1998	1998	1998	0
615	20231110	111900	19538759	1998	1998	1998	1998	0
616	20231110	111800	19538759	1998	1998	1998	1998	0
617	20231110	111700	19538759	1998	1998	1998	1998	0
618	20231110	111600	19538759	1998	1998	1998	1998	0
619	20231110	111500	19538759	1998	1998	1998	1998	0
620	20231110	111400	19538759	1998	1998	1998	1998	0
621	20231110	111300	19538759	1998	1998	1998	1998	0
622	20231110	111200	19538759	1998	1998	1998	1998	0
623	20231110	111100	19538759	1998	1998	1998	1998	0
624	20231110	111000	19538759	1998	1998	1998	1998	0
625	20231110	110900	19538759	1998	1998	1998	1998	0
626	20231110	110800	19538759	1998	1998	1998	1998	0
627	20231110	110700	19538759	1998	1998	1998	1998	0
628	20231110	110600	19538759	1998	1998	1998	1998	0
629	20231110	110500	19538759	1998	1998	1998	1998	0
630	20231110	110400	19538759	1998	1998	1998	1998	0
631	20231110	110300	19538759	1998	1998	1998	1998	0
632	20231110	110200	19538759	1998	1998	1998	1998	0
633	20231110	110100	19538759	1998	1998	1998	1998	750
634	20231110	110000	18040259	1998	1998	1998	1998	0
635	20231110	105900	18040259	1998	1998	1998	1998	5
636	20231110	105800	18030269	1998	1998	1998	1998	0
637	20231110	105700	18030269	1998	1998	1998	1998	0
638	20231110	105600	18030269	1998	1998	1998	1998	0
639	20231110	105500	18030269	1998	1998	1998	1998	13
640	20231110	105400	18004295	1998	1998	1998	1998	0
641	20231110	105300	18004295	1998	1998	1998	1998	0
642	20231110	105200	18004295	1998	1998	1998	1998	8
643	20231110	105100	17988311	1998	1998	1998	1998	0
644	20231110	105000	17988311	1998	1998	1998	1998	0
645	20231110	104900	17988311	1998	1998	1998	1998	0
646	20231110	104800	17988311	1998	1998	1998	1998	0
647	20231110	104700	17988311	1998	1998	1998	1998	0
648	20231110	104600	17988311	1998	1998	1998	1998	0
649	20231110	104500	17988311	1998	1998	1998	1998	0
650	20231110	104400	17988311	1998	1998	1998	1998	0
651	20231110	104300	17988311	1998	1998	1998	1998	0
652	20231110	104200	17988311	1998	1998	1998	1998	0
653	20231110	104100	17988311	1998	1998	1998	1998	0
654	20231110	104000	17988311	1998	1998	1998	1998	4
655	20231110	103900	17980319	1998	1998	1998	1998	0
656	20231110	103800	17980319	1998	1998	1998	1998	0
657	20231110	103700	17980319	1998	1998	1998	1998	0
658	20231110	103600	17980319	1998	1998	1998	1998	0
659	20231110	103500	17980319	1998	1998	1998	1998	0
660	20231110	103400	17980319	1998	1998	1998	1998	0
661	20231110	103300	17980319	1998	1998	1998	1998	0
662	20231110	103200	17980319	1998	1998	1998	1998	0
663	20231110	103100	17980319	1998	1998	1998	1998	0
664	20231110	103000	17980319	1998	1998	1998	1998	0
665	20231110	102900	17980319	1998	1998	1998	1998	0
666	20231110	102800	17980319	1998	1999	1999	1998	4
667	20231110	102700	17972325	1998	1999	1999	1998	4
668	20231110	102600	17964331	1999	1999	1999	1999	0
669	20231110	102500	17964331	1999	1999	1999	1999	0
670	20231110	102400	17964331	1999	1999	1999	1999	0
671	20231110	102300	17964331	1999	1999	1999	1999	0
672	20231110	102200	17964331	1999	1999	1999	1999	0
673	20231110	102100	17964331	1999	1999	1999	1999	50
674	20231110	102000	17864381	1999	1999	1999	1999	0
675	20231110	101900	17864381	1999	1999	1999	1999	0
676	20231110	101800	17864381	1999	1999	1999	1999	0
677	20231110	101700	17864381	1999	1999	1999	1999	0
678	20231110	101600	17864381	1999	1999	1999	1999	0
679	20231110	101500	17864381	1999	1999	1999	1999	0
680	20231110	101400	17864381	1999	1999	1999	1999	0
681	20231110	101300	17864381	1999	1999	1999	1999	0
682	20231110	101200	17864381	1999	1999	1999	1999	0
683	20231110	101100	17864381	1999	1999	1999	1999	0
684	20231110	101000	17864381	1999	1999	1999	1999	0
685	20231110	100900	17864381	1999	1999	1999	1999	0
686	20231110	100800	17864381	1999	1999	1999	1999	0
687	20231110	100700	17864381	1999	1999	1999	1999	0
688	20231110	100600	17864381	1999	1999	1999	1999	1000
689	20231110	100500	15865381	1998	1998	1998	1998	0
690	20231110	100400	15865381	1998	1998	1998	1998	0
691	20231110	100300	15865381	1998	1998	1998	1998	0
692	20231110	100200	15865381	1998	1998	1998	1998	0
693	20231110	100100	15865381	1998	1998	1998	1998	0
694	20231110	100000	15865381	1998	1998	1998	1998	0
695	20231110	095900	15865381	1998	1998	1998	1998	654
696	20231110	095800	14558689	1998	1998	1998	1998	0
697	20231110	095700	14558689	1998	1998	1998	1998	224
698	20231110	095600	14111137	1998	1998	1998	1998	0
699	20231110	095500	14111137	1998	1998	1998	1998	0
700	20231110	095400	14111137	1998	1998	1998	1998	0
701	20231110	095300	14111137	1998	1998	1998	1998	1
702	20231110	095200	14109139	1999	1999	1999	1999	0
703	20231110	095100	14109139	1999	1999	1999	1999	0
704	20231110	095000	14109139	1999	1999	1999	1999	5
705	20231110	094900	14099144	1998	1998	1998	1998	0
706	20231110	094800	14099144	1998	1998	1998	1998	0
707	20231110	094700	14099144	1998	1998	1998	1998	0
708	20231110	094600	14099144	1998	1998	1998	1998	0
709	20231110	094500	14099144	1998	1998	1998	1998	500
710	20231110	094400	13100144	1998	1998	1998	1998	0
711	20231110	094300	13100144	1998	1999	1999	1998	603
712	20231110	094200	11895347	1999	1999	1999	1999	0
713	20231110	094100	11895347	1999	1999	1999	1999	0
714	20231110	094000	11895347	1999	1999	1999	1999	0
715	20231110	093900	11895347	1999	1999	1999	1999	5
716	20231110	093800	11885352	1998	1998	1998	1998	0
717	20231110	093700	11885352	1998	1998	1998	1998	0
718	20231110	093600	11885352	1998	1998	1998	1998	0
719	20231110	093500	11885352	1998	1998	1998	1998	0
720	20231110	093400	11885352	1998	1998	1998	1998	0
721	20231110	093300	11885352	1998	1998	1998	1998	0
722	20231110	093200	11885352	1998	1998	1998	1998	500
723	20231110	093100	10886352	2000	2000	2000	2000	0
724	20231110	093000	10886352	2000	2000	2000	2000	6
725	20231110	092900	10874352	2000	2000	2000	2000	0
726	20231110	092800	10874352	2000	2000	2000	2000	0
727	20231110	092700	10874352	2000	2000	2000	2000	0
728	20231110	092600	10874352	2000	2000	2000	2000	20
729	20231110	092500	10834352	1999	1999	1999	1999	21
730	20231110	092400	10792373	1998	1998	1998	1998	0
731	20231110	092300	10792373	1998	1998	1998	1998	4584
732	20231110	092200	1633541	1998	1998	1998	1998	11
733	20231110	092100	1611563	1995	1995	1995	1995	0
734	20231110	092000	1611563	1995	1995	1995	1995	0
735	20231110	091900	1611563	1995	1995	1995	1995	0
736	20231110	091800	1611563	1995	1995	1995	1995	0
737	20231110	091700	1611563	1995	1995	1995	1995	0
738	20231110	091600	1611563	1995	1995	1995	1995	0
739	20231110	091500	1611563	1995	1994	1995	1994	626
740	20231110	091400	362704	1993	1993	1993	1993	16
741	20231110	091300	330816	1994	1994	1994	1994	0
742	20231110	091200	330816	1994	1994	1994	1994	0
743	20231110	091100	330816	1994	1994	1994	1994	1
744	20231110	091000	328822	1993	1994	1994	1993	2
745	20231110	090900	324835	1993	1993	1993	1993	0
746	20231110	090800	324835	1993	1993	1993	1993	155
747	20231110	090700	15920	1990	1990	1990	1990	0
748	20231110	090600	15920	1990	1990	1990	1990	0
749	20231110	090500	15920	1990	1990	1990	1990	8
750	20231110	090400	0	1994	1994	1994	1994	0
751	20231110	090300	0	1994	1994	1994	1994	0
752	20231110	090200	0	1994	1994	1994	1994	0
753	20231110	090100	0	1994	1994	1994	1994	0
754	20231110	090000	0	1994	1994	1994	1994	0