KissMeData/455310/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	213100	44604521	1986	1986	1986	1986	1000
3	20231113	213000	44604521	1986	1986	1986	1986	0
4	20231113	212900	44604521	1986	1986	1986	1986	0
5	20231113	212800	44604521	1986	1986	1986	1986	0
6	20231113	212700	44604521	1986	1986	1986	1986	0
7	20231113	212600	44604521	1986	1986	1986	1986	0
8	20231113	212500	44604521	1986	1986	1986	1986	0
9	20231113	212400	44604521	1986	1986	1986	1986	0
10	20231113	212300	44604521	1986	1986	1986	1986	0
11	20231113	212200	44604521	1986	1986	1986	1986	0
12	20231113	212100	44604521	1986	1986	1986	1986	0
13	20231113	212000	44604521	1986	1986	1986	1986	0
14	20231113	211900	44604521	1986	1986	1986	1986	0
15	20231113	211800	44604521	1986	1986	1986	1986	0
16	20231113	211700	44604521	1986	1986	1986	1986	0
17	20231113	211600	44604521	1986	1986	1986	1986	0
18	20231113	211500	44604521	1986	1986	1986	1986	0
19	20231113	211400	44604521	1986	1986	1986	1986	0
20	20231113	211300	44604521	1986	1986	1986	1986	0
21	20231113	211200	44604521	1986	1986	1986	1986	0
22	20231113	211100	44604521	1986	1986	1986	1986	0
23	20231113	211000	44604521	1986	1986	1986	1986	0
24	20231113	210900	44604521	1986	1986	1986	1986	0
25	20231113	210800	44604521	1986	1986	1986	1986	0
26	20231113	210700	44604521	1986	1986	1986	1986	0
27	20231113	210600	44604521	1986	1986	1986	1986	0
28	20231113	210500	44604521	1986	1986	1986	1986	0
29	20231113	210400	44604521	1986	1986	1986	1986	0
30	20231113	210300	44604521	1986	1986	1986	1986	0
31	20231113	210200	44604521	1986	1986	1986	1986	0
32	20231113	210100	44604521	1986	1986	1986	1986	1000
33	20231113	210000	44604521	1986	1986	1986	1986	0
34	20231113	205900	44604521	1986	1986	1986	1986	0
35	20231113	205800	44604521	1986	1986	1986	1986	0
36	20231113	205700	44604521	1986	1986	1986	1986	0
37	20231113	205600	44604521	1986	1986	1986	1986	0
38	20231113	205500	44604521	1986	1986	1986	1986	0
39	20231113	205400	44604521	1986	1986	1986	1986	0
40	20231113	205300	44604521	1986	1986	1986	1986	0
41	20231113	205200	44604521	1986	1986	1986	1986	0
42	20231113	205100	44604521	1986	1986	1986	1986	0
43	20231113	205000	44604521	1986	1986	1986	1986	0
44	20231113	204900	44604521	1986	1986	1986	1986	0
45	20231113	204800	44604521	1986	1986	1986	1986	0
46	20231113	204700	44604521	1986	1986	1986	1986	0
47	20231113	204600	44604521	1986	1986	1986	1986	0
48	20231113	204500	44604521	1986	1986	1986	1986	0
49	20231113	204400	44604521	1986	1986	1986	1986	0
50	20231113	204300	44604521	1986	1986	1986	1986	0
51	20231113	204200	44604521	1986	1986	1986	1986	0
52	20231113	204100	44604521	1986	1986	1986	1986	0
53	20231113	204000	44604521	1986	1986	1986	1986	0
54	20231113	203900	44604521	1986	1986	1986	1986	0
55	20231113	203800	44604521	1986	1986	1986	1986	0
56	20231113	203700	44604521	1986	1986	1986	1986	0
57	20231113	203600	44604521	1986	1986	1986	1986	0
58	20231113	203500	44604521	1986	1986	1986	1986	0
59	20231113	203400	44604521	1986	1986	1986	1986	0
60	20231113	203300	44604521	1986	1986	1986	1986	0
61	20231113	203200	44604521	1986	1986	1986	1986	0
62	20231113	203100	44604521	1986	1986	1986	1986	1000
63	20231113	203000	44604521	1986	1986	1986	1986	0
64	20231113	202900	44604521	1986	1986	1986	1986	0
65	20231113	202800	44604521	1986	1986	1986	1986	0
66	20231113	202700	44604521	1986	1986	1986	1986	0
67	20231113	202600	44604521	1986	1986	1986	1986	0
68	20231113	202500	44604521	1986	1986	1986	1986	0
69	20231113	202400	44604521	1986	1986	1986	1986	0
70	20231113	202300	44604521	1986	1986	1986	1986	0
71	20231113	202200	44604521	1986	1986	1986	1986	0
72	20231113	202100	44604521	1986	1986	1986	1986	0
73	20231113	202000	44604521	1986	1986	1986	1986	0
74	20231113	201900	44604521	1986	1986	1986	1986	0
75	20231113	201800	44604521	1986	1986	1986	1986	0
76	20231113	201700	44604521	1986	1986	1986	1986	0
77	20231113	201600	44604521	1986	1986	1986	1986	0
78	20231113	201500	44604521	1986	1986	1986	1986	0
79	20231113	201400	44604521	1986	1986	1986	1986	0
80	20231113	201300	44604521	1986	1986	1986	1986	0
81	20231113	201200	44604521	1986	1986	1986	1986	0
82	20231113	201100	44604521	1986	1986	1986	1986	0
83	20231113	201000	44604521	1986	1986	1986	1986	0
84	20231113	200900	44604521	1986	1986	1986	1986	0
85	20231113	200800	44604521	1986	1986	1986	1986	0
86	20231113	200700	44604521	1986	1986	1986	1986	0
87	20231113	200600	44604521	1986	1986	1986	1986	0
88	20231113	200500	44604521	1986	1986	1986	1986	0
89	20231113	200400	44604521	1986	1986	1986	1986	0
90	20231113	200300	44604521	1986	1986	1986	1986	0
91	20231113	200200	44604521	1986	1986	1986	1986	0
92	20231113	200100	44604521	1986	1986	1986	1986	1000
93	20231113	200000	44604521	1986	1986	1986	1986	0
94	20231113	195900	44604521	1986	1986	1986	1986	0
95	20231113	195800	44604521	1986	1986	1986	1986	0
96	20231113	195700	44604521	1986	1986	1986	1986	0
97	20231113	195600	44604521	1986	1986	1986	1986	0
98	20231113	195500	44604521	1986	1986	1986	1986	0
99	20231113	195400	44604521	1986	1986	1986	1986	0
100	20231113	195300	44604521	1986	1986	1986	1986	0
101	20231113	195200	44604521	1986	1986	1986	1986	0
102	20231113	195100	44604521	1986	1986	1986	1986	0
103	20231113	195000	44604521	1986	1986	1986	1986	0
104	20231113	194900	44604521	1986	1986	1986	1986	0
105	20231113	194800	44604521	1986	1986	1986	1986	0
106	20231113	194700	44604521	1986	1986	1986	1986	0
107	20231113	194600	44604521	1986	1986	1986	1986	0
108	20231113	194500	44604521	1986	1986	1986	1986	0
109	20231113	194400	44604521	1986	1986	1986	1986	0
110	20231113	194300	44604521	1986	1986	1986	1986	0
111	20231113	194200	44604521	1986	1986	1986	1986	0
112	20231113	194100	44604521	1986	1986	1986	1986	0
113	20231113	194000	44604521	1986	1986	1986	1986	0
114	20231113	193900	44604521	1986	1986	1986	1986	0
115	20231113	193800	44604521	1986	1986	1986	1986	0
116	20231113	193700	44604521	1986	1986	1986	1986	0
117	20231113	193600	44604521	1986	1986	1986	1986	0
118	20231113	193500	44604521	1986	1986	1986	1986	0
119	20231113	193400	44604521	1986	1986	1986	1986	0
120	20231113	193300	44604521	1986	1986	1986	1986	0
121	20231113	193200	44604521	1986	1986	1986	1986	0
122	20231113	193100	44604521	1986	1986	1986	1986	1000
123	20231113	193000	44604521	1986	1986	1986	1986	0
124	20231113	192900	44604521	1986	1986	1986	1986	0
125	20231113	192800	44604521	1986	1986	1986	1986	0
126	20231113	192700	44604521	1986	1986	1986	1986	0
127	20231113	192600	44604521	1986	1986	1986	1986	0
128	20231113	192500	44604521	1986	1986	1986	1986	0
129	20231113	192400	44604521	1986	1986	1986	1986	0
130	20231113	192300	44604521	1986	1986	1986	1986	0
131	20231113	192200	44604521	1986	1986	1986	1986	0
132	20231113	192100	44604521	1986	1986	1986	1986	0
133	20231113	192000	44604521	1986	1986	1986	1986	0
134	20231113	191900	44604521	1986	1986	1986	1986	0
135	20231113	191800	44604521	1986	1986	1986	1986	0
136	20231113	191700	44604521	1986	1986	1986	1986	0
137	20231113	191600	44604521	1986	1986	1986	1986	0
138	20231113	191500	44604521	1986	1986	1986	1986	0
139	20231113	191400	44604521	1986	1986	1986	1986	0
140	20231113	191300	44604521	1986	1986	1986	1986	0
141	20231113	191200	44604521	1986	1986	1986	1986	0
142	20231113	191100	44604521	1986	1986	1986	1986	0
143	20231113	191000	44604521	1986	1986	1986	1986	0
144	20231113	190900	44604521	1986	1986	1986	1986	0
145	20231113	190800	44604521	1986	1986	1986	1986	0
146	20231113	190700	44604521	1986	1986	1986	1986	0
147	20231113	190600	44604521	1986	1986	1986	1986	0
148	20231113	190500	44604521	1986	1986	1986	1986	0
149	20231113	190400	44604521	1986	1986	1986	1986	0
150	20231113	190300	44604521	1986	1986	1986	1986	0
151	20231113	190200	44604521	1986	1986	1986	1986	0
152	20231113	190100	44604521	1986	1986	1986	1986	1000
153	20231113	190000	44604521	1986	1986	1986	1986	0
154	20231113	185900	44604521	1986	1986	1986	1986	0
155	20231113	185800	44604521	1986	1986	1986	1986	0
156	20231113	185700	44604521	1986	1986	1986	1986	0
157	20231113	185600	44604521	1986	1986	1986	1986	0
158	20231113	185500	44604521	1986	1986	1986	1986	0
159	20231113	185400	44604521	1986	1986	1986	1986	0
160	20231113	185300	44604521	1986	1986	1986	1986	0
161	20231113	185200	44604521	1986	1986	1986	1986	0
162	20231113	185100	44604521	1986	1986	1986	1986	0
163	20231113	185000	44604521	1986	1986	1986	1986	0
164	20231113	184900	44604521	1986	1986	1986	1986	0
165	20231113	184800	44604521	1986	1986	1986	1986	0
166	20231113	184700	44604521	1986	1986	1986	1986	0
167	20231113	184600	44604521	1986	1986	1986	1986	0
168	20231113	184500	44604521	1986	1986	1986	1986	0
169	20231113	184400	44604521	1986	1986	1986	1986	0
170	20231113	184300	44604521	1986	1986	1986	1986	0
171	20231113	184200	44604521	1986	1986	1986	1986	0
172	20231113	184100	44604521	1986	1986	1986	1986	0
173	20231113	184000	44604521	1986	1986	1986	1986	0
174	20231113	183900	44604521	1986	1986	1986	1986	0
175	20231113	183800	44604521	1986	1986	1986	1986	0
176	20231113	183700	44604521	1986	1986	1986	1986	0
177	20231113	183600	44604521	1986	1986	1986	1986	0
178	20231113	183500	44604521	1986	1986	1986	1986	0
179	20231113	183400	44604521	1986	1986	1986	1986	0
180	20231113	183300	44604521	1986	1986	1986	1986	0
181	20231113	183200	44604521	1986	1986	1986	1986	0
182	20231113	183100	44604521	1986	1986	1986	1986	1000
183	20231113	183000	44604521	1986	1986	1986	1986	0
184	20231113	182900	44604521	1986	1986	1986	1986	0
185	20231113	182800	44604521	1986	1986	1986	1986	0
186	20231113	182700	44604521	1986	1986	1986	1986	0
187	20231113	182600	44604521	1986	1986	1986	1986	0
188	20231113	182500	44604521	1986	1986	1986	1986	0
189	20231113	182400	44604521	1986	1986	1986	1986	0
190	20231113	182300	44604521	1986	1986	1986	1986	0
191	20231113	182200	44604521	1986	1986	1986	1986	0
192	20231113	182100	44604521	1986	1986	1986	1986	0
193	20231113	182000	44604521	1986	1986	1986	1986	0
194	20231113	181900	44604521	1986	1986	1986	1986	0
195	20231113	181800	44604521	1986	1986	1986	1986	0
196	20231113	181700	44604521	1986	1986	1986	1986	0
197	20231113	181600	44604521	1986	1986	1986	1986	0
198	20231113	181500	44604521	1986	1986	1986	1986	0
199	20231113	181400	44604521	1986	1986	1986	1986	0
200	20231113	181300	44604521	1986	1986	1986	1986	0
201	20231113	181200	44604521	1986	1986	1986	1986	0
202	20231113	181100	44604521	1986	1986	1986	1986	0
203	20231113	181000	44604521	1986	1986	1986	1986	0
204	20231113	180900	44604521	1986	1986	1986	1986	0
205	20231113	180800	44604521	1986	1986	1986	1986	0
206	20231113	180700	44604521	1986	1986	1986	1986	0
207	20231113	180600	44604521	1986	1986	1986	1986	0
208	20231113	180500	44604521	1986	1986	1986	1986	0
209	20231113	180400	44604521	1986	1986	1986	1986	0
210	20231113	180300	44604521	1986	1986	1986	1986	0
211	20231113	180200	44604521	1986	1986	1986	1986	0
212	20231113	180100	44604521	1986	1986	1986	1986	1000
213	20231113	180000	44604521	1986	1986	1986	1986	0
214	20231113	175900	44604521	1986	1986	1986	1986	0
215	20231113	175800	44604521	1986	1986	1986	1986	0
216	20231113	175700	44604521	1986	1986	1986	1986	0
217	20231113	175600	44604521	1986	1986	1986	1986	0
218	20231113	175500	44604521	1986	1986	1986	1986	0
219	20231113	175400	44604521	1986	1986	1986	1986	0
220	20231113	175300	44604521	1986	1986	1986	1986	0
221	20231113	175200	44604521	1986	1986	1986	1986	0
222	20231113	175100	44604521	1986	1986	1986	1986	0
223	20231113	175000	44604521	1986	1986	1986	1986	0
224	20231113	174900	44604521	1986	1986	1986	1986	0
225	20231113	174800	44604521	1986	1986	1986	1986	0
226	20231113	174700	44604521	1986	1986	1986	1986	0
227	20231113	174600	44604521	1986	1986	1986	1986	0
228	20231113	174500	44604521	1986	1986	1986	1986	0
229	20231113	174400	44604521	1986	1986	1986	1986	0
230	20231113	174300	44604521	1986	1986	1986	1986	0
231	20231113	174200	44604521	1986	1986	1986	1986	0
232	20231113	174100	44604521	1986	1986	1986	1986	0
233	20231113	174000	44604521	1986	1986	1986	1986	0
234	20231113	173900	44604521	1986	1986	1986	1986	0
235	20231113	173800	44604521	1986	1986	1986	1986	0
236	20231113	173700	44604521	1986	1986	1986	1986	0
237	20231113	173600	44604521	1986	1986	1986	1986	0
238	20231113	173500	44604521	1986	1986	1986	1986	0
239	20231113	173400	44604521	1986	1986	1986	1986	0
240	20231113	173300	44604521	1986	1986	1986	1986	0
241	20231113	173200	44604521	1986	1986	1986	1986	0
242	20231113	173100	44604521	1986	1986	1986	1986	1000
243	20231113	173000	44604521	1986	1986	1986	1986	0
244	20231113	172900	44604521	1986	1986	1986	1986	0
245	20231113	172800	44604521	1986	1986	1986	1986	0
246	20231113	172700	44604521	1986	1986	1986	1986	0
247	20231113	172600	44604521	1986	1986	1986	1986	0
248	20231113	172500	44604521	1986	1986	1986	1986	0
249	20231113	172400	44604521	1986	1986	1986	1986	0
250	20231113	172300	44604521	1986	1986	1986	1986	0
251	20231113	172200	44604521	1986	1986	1986	1986	0
252	20231113	172100	44604521	1986	1986	1986	1986	0
253	20231113	172000	44604521	1986	1986	1986	1986	0
254	20231113	171900	44604521	1986	1986	1986	1986	0
255	20231113	171800	44604521	1986	1986	1986	1986	0
256	20231113	171700	44604521	1986	1986	1986	1986	0
257	20231113	171600	44604521	1986	1986	1986	1986	0
258	20231113	171500	44604521	1986	1986	1986	1986	0
259	20231113	171400	44604521	1986	1986	1986	1986	0
260	20231113	171300	44604521	1986	1986	1986	1986	0
261	20231113	171200	44604521	1986	1986	1986	1986	0
262	20231113	171100	44604521	1986	1986	1986	1986	0
263	20231113	171000	44604521	1986	1986	1986	1986	0
264	20231113	170900	44604521	1986	1986	1986	1986	0
265	20231113	170800	44604521	1986	1986	1986	1986	0
266	20231113	170700	44604521	1986	1986	1986	1986	0
267	20231113	170600	44604521	1986	1986	1986	1986	0
268	20231113	170500	44604521	1986	1986	1986	1986	0
269	20231113	170400	44604521	1986	1986	1986	1986	0
270	20231113	170300	44604521	1986	1986	1986	1986	0
271	20231113	170200	44604521	1986	1986	1986	1986	0
272	20231113	170100	44604521	1986	1986	1986	1986	1000
273	20231113	170000	44604521	1986	1986	1986	1986	0
274	20231113	165900	44604521	1986	1986	1986	1986	0
275	20231113	165800	44604521	1986	1986	1986	1986	0
276	20231113	165700	44604521	1986	1986	1986	1986	0
277	20231113	165600	44604521	1986	1986	1986	1986	0
278	20231113	165500	44604521	1986	1986	1986	1986	0
279	20231113	165400	44604521	1986	1986	1986	1986	0
280	20231113	165300	44604521	1986	1986	1986	1986	0
281	20231113	165200	44604521	1986	1986	1986	1986	0
282	20231113	165100	44604521	1986	1986	1986	1986	0
283	20231113	165000	44604521	1986	1986	1986	1986	0
284	20231113	164900	44604521	1986	1986	1986	1986	0
285	20231113	164800	44604521	1986	1986	1986	1986	0
286	20231113	164700	44604521	1986	1986	1986	1986	0
287	20231113	164600	44604521	1986	1986	1986	1986	0
288	20231113	164500	44604521	1986	1986	1986	1986	0
289	20231113	164400	44604521	1986	1986	1986	1986	0
290	20231113	164300	44604521	1986	1986	1986	1986	0
291	20231113	164200	44604521	1986	1986	1986	1986	0
292	20231113	164100	44604521	1986	1986	1986	1986	0
293	20231113	164000	44604521	1986	1986	1986	1986	0
294	20231113	163900	44604521	1986	1986	1986	1986	0
295	20231113	163800	44604521	1986	1986	1986	1986	0
296	20231113	163700	44604521	1986	1986	1986	1986	0
297	20231113	163600	44604521	1986	1986	1986	1986	0
298	20231113	163500	44604521	1986	1986	1986	1986	0
299	20231113	163400	44604521	1986	1986	1986	1986	0
300	20231113	163300	44604521	1986	1986	1986	1986	0
301	20231113	163200	44604521	1986	1986	1986	1986	0
302	20231113	163100	44604521	1986	1986	1986	1986	1000
303	20231113	163000	44604521	1986	1986	1986	1986	0
304	20231113	162900	44604521	1986	1986	1986	1986	0
305	20231113	162800	44604521	1986	1986	1986	1986	0
306	20231113	162700	44604521	1986	1986	1986	1986	0
307	20231113	162600	44604521	1986	1986	1986	1986	0
308	20231113	162500	44604521	1986	1986	1986	1986	0
309	20231113	162400	44604521	1986	1986	1986	1986	0
310	20231113	162300	44604521	1986	1986	1986	1986	0
311	20231113	162200	44604521	1986	1986	1986	1986	0
312	20231113	162100	44604521	1986	1986	1986	1986	0
313	20231113	162000	44604521	1986	1986	1986	1986	0
314	20231113	161900	44604521	1986	1986	1986	1986	0
315	20231113	161800	44604521	1986	1986	1986	1986	0
316	20231113	161700	44604521	1986	1986	1986	1986	0
317	20231113	161600	44604521	1986	1986	1986	1986	0
318	20231113	161500	44604521	1986	1986	1986	1986	0
319	20231113	161400	44604521	1986	1986	1986	1986	0
320	20231113	161300	44604521	1986	1986	1986	1986	0
321	20231113	161200	44604521	1986	1986	1986	1986	0
322	20231113	161100	44604521	1986	1986	1986	1986	0
323	20231113	161000	44604521	1986	1986	1986	1986	0
324	20231113	160900	44604521	1986	1986	1986	1986	0
325	20231113	160800	44604521	1986	1986	1986	1986	0
326	20231113	160700	44604521	1986	1986	1986	1986	0
327	20231113	160600	44604521	1986	1986	1986	1986	0
328	20231113	160500	44604521	1986	1986	1986	1986	0
329	20231113	160400	44604521	1986	1986	1986	1986	0
330	20231113	160300	44604521	1986	1986	1986	1986	0
331	20231113	160200	44604521	1986	1986	1986	1986	0
332	20231113	160100	44604521	1986	1986	1986	1986	1000
333	20231113	160000	44604521	1986	1986	1986	1986	0
334	20231113	155900	44604521	1986	1986	1986	1986	0
335	20231113	155800	44604521	1986	1986	1986	1986	0
336	20231113	155700	44604521	1986	1986	1986	1986	0
337	20231113	155600	44604521	1986	1986	1986	1986	0
338	20231113	155500	44604521	1986	1986	1986	1986	0
339	20231113	155400	44604521	1986	1986	1986	1986	0
340	20231113	155300	44604521	1986	1986	1986	1986	0
341	20231113	155200	44604521	1986	1986	1986	1986	0
342	20231113	155100	44604521	1986	1986	1986	1986	0
343	20231113	155000	44604521	1986	1986	1986	1986	0
344	20231113	154900	44604521	1986	1986	1986	1986	0
345	20231113	154800	44604521	1986	1986	1986	1986	0
346	20231113	154700	44604521	1986	1986	1986	1986	0
347	20231113	154600	44604521	1986	1986	1986	1986	0
348	20231113	154500	44604521	1986	1986	1986	1986	0
349	20231113	154400	44604521	1986	1986	1986	1986	0
350	20231113	154300	44604521	1986	1986	1986	1986	0
351	20231113	154200	44604521	1986	1986	1986	1986	0
352	20231113	154100	44604521	1986	1986	1986	1986	0
353	20231113	154000	44604521	1986	1986	1986	1986	0
354	20231113	153900	44604521	1986	1986	1986	1986	0
355	20231113	153800	44604521	1986	1986	1986	1986	0
356	20231113	153700	44604521	1986	1986	1986	1986	0
357	20231113	153600	44604521	1986	1986	1986	1986	0
358	20231113	153500	44604521	1986	1986	1986	1986	0
359	20231113	153400	44604521	1986	1986	1986	1986	0
360	20231113	153300	44604521	1986	1986	1986	1986	0
361	20231113	153200	44604521	1986	1986	1986	1986	0
362	20231113	153100	44604521	1986	1986	1986	1986	1000
363	20231113	153000	44604521	1986	1986	1986	1986	0
364	20231113	152900	44604521	1986	1986	1986	1986	0
365	20231113	152800	44604521	1986	1986	1986	1986	0
366	20231113	152700	44604521	1986	1986	1986	1986	0
367	20231113	152600	44604521	1986	1986	1986	1986	0
368	20231113	152500	44604521	1986	1986	1986	1986	0
369	20231113	152400	44604521	1986	1986	1986	1986	0
370	20231113	152300	44604521	1986	1986	1986	1986	0
371	20231113	152200	44604521	1986	1986	1986	1986	0
372	20231113	152100	44604521	1986	1986	1986	1986	0
373	20231113	152000	44604521	1986	1986	1986	1986	0
374	20231113	151900	44604521	1986	1986	1986	1986	1000
375	20231113	151800	42618521	1990	1990	1990	1990	0
376	20231113	151700	42618521	1990	1990	1990	1990	0
377	20231113	151600	42618521	1990	1990	1990	1990	0
378	20231113	151500	42618521	1990	1990	1990	1990	0
379	20231113	151400	42618521	1990	1990	1990	1990	0
380	20231113	151300	42618521	1990	1990	1990	1990	0
381	20231113	151200	42618521	1990	1990	1990	1990	0
382	20231113	151100	42618521	1990	1990	1990	1990	10
383	20231113	151000	42598621	1986	1986	1986	1986	1001
384	20231113	150900	40610635	1991	1991	1991	1991	0
385	20231113	150800	40610635	1991	1991	1991	1991	0
386	20231113	150700	40610635	1991	1991	1991	1991	0
387	20231113	150600	40610635	1991	1991	1991	1991	0
388	20231113	150500	40610635	1991	1991	1991	1991	0
389	20231113	150400	40610635	1991	1991	1991	1991	0
390	20231113	150300	40610635	1991	1991	1991	1991	0
391	20231113	150200	40610635	1991	1991	1991	1991	0
392	20231113	150100	40610635	1991	1991	1991	1991	0
393	20231113	150000	40610635	1991	1991	1991	1991	0
394	20231113	145900	40610635	1991	1991	1991	1991	0
395	20231113	145800	40610635	1991	1991	1991	1991	0
396	20231113	145700	40610635	1991	1991	1991	1991	0
397	20231113	145600	40610635	1991	1991	1991	1991	0
398	20231113	145500	40610635	1991	1991	1991	1991	0
399	20231113	145400	40610635	1991	1991	1991	1991	0
400	20231113	145300	40610635	1991	1991	1991	1991	0
401	20231113	145200	40610635	1991	1991	1991	1991	0
402	20231113	145100	40610635	1991	1991	1991	1991	0
403	20231113	145000	40610635	1991	1991	1991	1991	0
404	20231113	144900	40610635	1991	1991	1991	1991	0
405	20231113	144800	40610635	1991	1991	1991	1991	0
406	20231113	144700	40610635	1991	1991	1991	1991	0
407	20231113	144600	40610635	1991	1991	1991	1991	0
408	20231113	144500	40610635	1991	1991	1991	1991	0
409	20231113	144400	40610635	1991	1991	1991	1991	0
410	20231113	144300	40610635	1991	1991	1991	1991	0
411	20231113	144200	40610635	1991	1991	1991	1991	0
412	20231113	144100	40610635	1991	1991	1991	1991	0
413	20231113	144000	40610635	1991	1991	1991	1991	0
414	20231113	143900	40610635	1991	1991	1991	1991	0
415	20231113	143800	40610635	1991	1991	1991	1991	0
416	20231113	143700	40610635	1991	1991	1991	1991	0
417	20231113	143600	40610635	1991	1991	1991	1991	0
418	20231113	143500	40610635	1991	1991	1991	1991	0
419	20231113	143400	40610635	1991	1991	1991	1991	0
420	20231113	143300	40610635	1991	1991	1991	1991	0
421	20231113	143200	40610635	1991	1991	1991	1991	0
422	20231113	143100	40610635	1991	1991	1991	1991	0
423	20231113	143000	40610635	1991	1991	1991	1991	0
424	20231113	142900	40610635	1991	1991	1991	1991	0
425	20231113	142800	40610635	1991	1991	1991	1991	0
426	20231113	142700	40610635	1991	1991	1991	1991	0
427	20231113	142600	40610635	1991	1991	1991	1991	0
428	20231113	142500	40610635	1991	1991	1991	1991	0
429	20231113	142400	40610635	1991	1991	1991	1991	0
430	20231113	142300	40610635	1991	1991	1991	1991	0
431	20231113	142200	40610635	1991	1991	1991	1991	0
432	20231113	142100	40610635	1991	1991	1991	1991	0
433	20231113	142000	40610635	1991	1991	1991	1991	0
434	20231113	141900	40610635	1991	1991	1991	1991	0
435	20231113	141800	40610635	1991	1991	1991	1991	10
436	20231113	141700	40590725	1986	1986	1986	1986	1
437	20231113	141600	40588739	1991	1991	1991	1991	0
438	20231113	141500	40588739	1991	1991	1991	1991	0
439	20231113	141400	40588739	1991	1991	1991	1991	0
440	20231113	141300	40588739	1991	1991	1991	1991	0
441	20231113	141200	40588739	1991	1991	1991	1991	0
442	20231113	141100	40588739	1991	1991	1991	1991	0
443	20231113	141000	40588739	1991	1991	1991	1991	0
444	20231113	140900	40588739	1991	1991	1991	1991	0
445	20231113	140800	40588739	1991	1991	1991	1991	0
446	20231113	140700	40588739	1991	1991	1991	1991	0
447	20231113	140600	40588739	1991	1991	1991	1991	0
448	20231113	140500	40588739	1991	1991	1991	1991	0
449	20231113	140400	40588739	1991	1991	1991	1991	0
450	20231113	140300	40588739	1991	1991	1991	1991	0
451	20231113	140200	40588739	1991	1991	1991	1991	0
452	20231113	140100	40588739	1991	1991	1991	1991	142
453	20231113	140000	40306017	1991	1991	1991	1991	0
454	20231113	135900	40306017	1991	1991	1991	1991	0
455	20231113	135800	40306017	1991	1991	1991	1991	0
456	20231113	135700	40306017	1991	1991	1991	1991	0
457	20231113	135600	40306017	1991	1991	1991	1991	0
458	20231113	135500	40306017	1991	1991	1991	1991	0
459	20231113	135400	40306017	1991	1991	1991	1991	0
460	20231113	135300	40306017	1991	1991	1991	1991	0
461	20231113	135200	40306017	1991	1992	1992	1991	6002
462	20231113	135100	28356033	1991	1991	1991	1991	1000
463	20231113	135000	26365033	1992	1992	1992	1992	0
464	20231113	134900	26365033	1992	1992	1992	1992	0
465	20231113	134800	26365033	1992	1992	1992	1992	0
466	20231113	134700	26365033	1992	1992	1992	1992	0
467	20231113	134600	26365033	1992	1992	1992	1992	0
468	20231113	134500	26365033	1992	1992	1992	1992	0
469	20231113	134400	26365033	1992	1992	1992	1992	0
470	20231113	134300	26365033	1992	1992	1992	1992	0
471	20231113	134200	26365033	1992	1992	1992	1992	0
472	20231113	134100	26365033	1992	1992	1992	1992	0
473	20231113	134000	26365033	1992	1992	1992	1992	0
474	20231113	133900	26365033	1992	1992	1992	1992	0
475	20231113	133800	26365033	1992	1992	1992	1992	0
476	20231113	133700	26365033	1992	1992	1992	1992	0
477	20231113	133600	26365033	1992	1992	1992	1992	0
478	20231113	133500	26365033	1992	1992	1992	1992	0
479	20231113	133400	26365033	1992	1992	1992	1992	0
480	20231113	133300	26365033	1992	1992	1992	1992	0
481	20231113	133200	26365033	1992	1992	1992	1992	0
482	20231113	133100	26365033	1992	1992	1992	1992	0
483	20231113	133000	26365033	1992	1992	1992	1992	0
484	20231113	132900	26365033	1992	1992	1992	1992	0
485	20231113	132800	26365033	1992	1992	1992	1992	0
486	20231113	132700	26365033	1992	1992	1992	1992	0
487	20231113	132600	26365033	1992	1992	1992	1992	0
488	20231113	132500	26365033	1992	1992	1992	1992	0
489	20231113	132400	26365033	1992	1992	1992	1992	0
490	20231113	132300	26365033	1992	1992	1992	1992	0
491	20231113	132200	26365033	1992	1992	1992	1992	0
492	20231113	132100	26365033	1992	1992	1992	1992	0
493	20231113	132000	26365033	1992	1992	1992	1992	0
494	20231113	131900	26365033	1992	1992	1992	1992	0
495	20231113	131800	26365033	1992	1992	1992	1992	0
496	20231113	131700	26365033	1992	1992	1992	1992	0
497	20231113	131600	26365033	1992	1992	1992	1992	0
498	20231113	131500	26365033	1992	1992	1992	1992	0
499	20231113	131400	26365033	1992	1992	1992	1992	0
500	20231113	131300	26365033	1992	1992	1992	1992	0
501	20231113	131200	26365033	1992	1992	1992	1992	0
502	20231113	131100	26365033	1992	1992	1992	1992	0
503	20231113	131000	26365033	1992	1992	1992	1992	0
504	20231113	130900	26365033	1992	1992	1992	1992	0
505	20231113	130800	26365033	1992	1992	1992	1992	0
506	20231113	130700	26365033	1992	1992	1992	1992	0
507	20231113	130600	26365033	1992	1992	1992	1992	0
508	20231113	130500	26365033	1992	1992	1992	1992	0
509	20231113	130400	26365033	1992	1992	1992	1992	0
510	20231113	130300	26365033	1992	1992	1992	1992	0
511	20231113	130200	26365033	1992	1991	1992	1991	42
512	20231113	130100	26281409	1992	1992	1992	1992	0
513	20231113	130000	26281409	1992	1992	1992	1992	0
514	20231113	125900	26281409	1992	1992	1992	1992	0
515	20231113	125800	26281409	1992	1992	1992	1992	0
516	20231113	125700	26281409	1992	1992	1992	1992	0
517	20231113	125600	26281409	1992	1992	1992	1992	10
518	20231113	125500	26261489	1991	1991	1991	1991	0
519	20231113	125400	26261489	1991	1991	1991	1991	50
520	20231113	125300	26161939	1991	1991	1991	1991	0
521	20231113	125200	26161939	1991	1991	1991	1991	9907
522	20231113	125100	6437102	1991	1991	1991	1991	0
523	20231113	125000	6437102	1991	1991	1991	1991	0
524	20231113	124900	6437102	1991	1991	1991	1991	0
525	20231113	124800	6437102	1991	1991	1991	1991	0
526	20231113	124700	6437102	1991	1991	1991	1991	0
527	20231113	124600	6437102	1991	1990	1991	1990	772
528	20231113	124500	4900637	1990	1990	1990	1990	0
529	20231113	124400	4900637	1990	1990	1990	1990	10
530	20231113	124300	4880737	1986	1986	1986	1986	0
531	20231113	124200	4880737	1986	1986	1986	1986	0
532	20231113	124100	4880737	1986	1986	1986	1986	82
533	20231113	124000	4717885	1990	1990	1990	1990	10
534	20231113	123900	4697985	1986	1986	1986	1986	100
535	20231113	123800	4499385	1986	1986	1986	1986	100
536	20231113	123700	4300785	1986	1986	1986	1986	0
537	20231113	123600	4300785	1986	1986	1986	1986	0
538	20231113	123500	4300785	1986	1986	1986	1986	0
539	20231113	123400	4300785	1986	1986	1986	1986	0
540	20231113	123300	4300785	1986	1986	1986	1986	0
541	20231113	123200	4300785	1986	1986	1986	1986	0
542	20231113	123100	4300785	1986	1986	1986	1986	0
543	20231113	123000	4300785	1986	1986	1986	1986	0
544	20231113	122900	4300785	1986	1986	1986	1986	0
545	20231113	122800	4300785	1986	1986	1986	1986	0
546	20231113	122700	4300785	1986	1986	1986	1986	0
547	20231113	122600	4300785	1986	1986	1986	1986	0
548	20231113	122500	4300785	1986	1986	1986	1986	0
549	20231113	122400	4300785	1986	1986	1986	1986	16
550	20231113	122300	4269009	1986	1986	1986	1986	0
551	20231113	122200	4269009	1986	1986	1986	1986	0
552	20231113	122100	4269009	1986	1986	1986	1986	0
553	20231113	122000	4269009	1986	1986	1986	1986	0
554	20231113	121900	4269009	1986	1986	1986	1986	0
555	20231113	121800	4269009	1986	1986	1986	1986	0
556	20231113	121700	4269009	1986	1986	1986	1986	0
557	20231113	121600	4269009	1986	1986	1986	1986	0
558	20231113	121500	4269009	1986	1986	1986	1986	0
559	20231113	121400	4269009	1986	1986	1986	1986	0
560	20231113	121300	4269009	1986	1986	1986	1986	100
561	20231113	121200	4070409	1990	1990	1990	1990	10
562	20231113	121100	4050509	1990	1990	1990	1990	0
563	20231113	121000	4050509	1990	1990	1990	1990	0
564	20231113	120900	4050509	1990	1990	1990	1990	0
565	20231113	120800	4050509	1990	1990	1990	1990	0
566	20231113	120700	4050509	1990	1990	1990	1990	0
567	20231113	120600	4050509	1990	1990	1990	1990	0
568	20231113	120500	4050509	1990	1990	1990	1990	0
569	20231113	120400	4050509	1990	1990	1990	1990	0
570	20231113	120300	4050509	1990	1990	1990	1990	0
571	20231113	120200	4050509	1990	1990	1990	1990	0
572	20231113	120100	4050509	1990	1990	1990	1990	0
573	20231113	120000	4050509	1990	1990	1990	1990	0
574	20231113	115900	4050509	1990	1990	1990	1990	0
575	20231113	115800	4050509	1990	1990	1990	1990	0
576	20231113	115700	4050509	1990	1990	1990	1990	0
577	20231113	115600	4050509	1990	1990	1990	1990	0
578	20231113	115500	4050509	1990	1990	1990	1990	0
579	20231113	115400	4050509	1990	1990	1990	1990	0
580	20231113	115300	4050509	1990	1990	1990	1990	0
581	20231113	115200	4050509	1990	1990	1990	1990	0
582	20231113	115100	4050509	1990	1990	1990	1990	0
583	20231113	115000	4050509	1990	1990	1990	1990	0
584	20231113	114900	4050509	1990	1990	1990	1990	0
585	20231113	114800	4050509	1990	1990	1990	1990	0
586	20231113	114700	4050509	1990	1990	1990	1990	0
587	20231113	114600	4050509	1990	1990	1990	1990	0
588	20231113	114500	4050509	1990	1990	1990	1990	0
589	20231113	114400	4050509	1990	1990	1990	1990	0
590	20231113	114300	4050509	1990	1990	1990	1990	0
591	20231113	114200	4050509	1990	1990	1990	1990	0
592	20231113	114100	4050509	1990	1990	1990	1990	0
593	20231113	114000	4050509	1990	1990	1990	1990	0
594	20231113	113900	4050509	1990	1990	1990	1990	0
595	20231113	113800	4050509	1990	1990	1990	1990	0
596	20231113	113700	4050509	1990	1990	1990	1990	0
597	20231113	113600	4050509	1990	1990	1990	1990	0
598	20231113	113500	4050509	1990	1990	1990	1990	0
599	20231113	113400	4050509	1990	1990	1990	1990	0
600	20231113	113300	4050509	1990	1990	1990	1990	0
601	20231113	113200	4050509	1990	1990	1990	1990	0
602	20231113	113100	4050509	1990	1990	1990	1990	0
603	20231113	113000	4050509	1990	1990	1990	1990	0
604	20231113	112900	4050509	1990	1990	1990	1990	502
605	20231113	112800	3051529	1990	1990	1990	1990	0
606	20231113	112700	3051529	1990	1990	1990	1990	0
607	20231113	112600	3051529	1990	1990	1990	1990	0
608	20231113	112500	3051529	1990	1990	1990	1990	0
609	20231113	112400	3051529	1990	1990	1990	1990	0
610	20231113	112300	3051529	1990	1990	1990	1990	0
611	20231113	112200	3051529	1990	1990	1990	1990	0
612	20231113	112100	3051529	1990	1990	1990	1990	0
613	20231113	112000	3051529	1990	1990	1990	1990	0
614	20231113	111900	3051529	1990	1990	1990	1990	0
615	20231113	111800	3051529	1990	1990	1990	1990	0
616	20231113	111700	3051529	1990	1990	1990	1990	0
617	20231113	111600	3051529	1990	1990	1990	1990	0
618	20231113	111500	3051529	1990	1990	1990	1990	0
619	20231113	111400	3051529	1990	1990	1990	1990	0
620	20231113	111300	3051529	1990	1990	1990	1990	0
621	20231113	111200	3051529	1990	1990	1990	1990	0
622	20231113	111100	3051529	1990	1990	1990	1990	0
623	20231113	111000	3051529	1990	1990	1990	1990	0
624	20231113	110900	3051529	1990	1990	1990	1990	0
625	20231113	110800	3051529	1990	1990	1990	1990	0
626	20231113	110700	3051529	1990	1990	1990	1990	0
627	20231113	110600	3051529	1990	1990	1990	1990	0
628	20231113	110500	3051529	1990	1990	1990	1990	0
629	20231113	110400	3051529	1990	1990	1990	1990	0
630	20231113	110300	3051529	1990	1990	1990	1990	0
631	20231113	110200	3051529	1990	1990	1990	1990	0
632	20231113	110100	3051529	1990	1990	1990	1990	0
633	20231113	110000	3051529	1990	1990	1990	1990	0
634	20231113	105900	3051529	1990	1990	1990	1990	0
635	20231113	105800	3051529	1990	1990	1990	1990	0
636	20231113	105700	3051529	1990	1990	1990	1990	0
637	20231113	105600	3051529	1990	1990	1990	1990	0
638	20231113	105500	3051529	1990	1990	1990	1990	0
639	20231113	105400	3051529	1990	1990	1990	1990	0
640	20231113	105300	3051529	1990	1990	1990	1990	0
641	20231113	105200	3051529	1990	1990	1990	1990	0
642	20231113	105100	3051529	1990	1990	1990	1990	0
643	20231113	105000	3051529	1990	1990	1990	1990	0
644	20231113	104900	3051529	1990	1990	1990	1990	0
645	20231113	104800	3051529	1990	1990	1990	1990	0
646	20231113	104700	3051529	1990	1990	1990	1990	0
647	20231113	104600	3051529	1990	1990	1990	1990	0
648	20231113	104500	3051529	1990	1990	1990	1990	1
649	20231113	104400	3049539	1990	1990	1990	1990	0
650	20231113	104300	3049539	1990	1990	1990	1990	0
651	20231113	104200	3049539	1990	1990	1990	1990	0
652	20231113	104100	3049539	1990	1990	1990	1990	0
653	20231113	104000	3049539	1990	1990	1990	1990	0
654	20231113	103900	3049539	1990	1990	1990	1990	0
655	20231113	103800	3049539	1990	1990	1990	1990	0
656	20231113	103700	3049539	1990	1990	1990	1990	1
657	20231113	103600	3047549	1990	1990	1990	1990	0
658	20231113	103500	3047549	1990	1990	1990	1990	0
659	20231113	103400	3047549	1990	1990	1990	1990	0
660	20231113	103300	3047549	1990	1990	1990	1990	0
661	20231113	103200	3047549	1990	1990	1990	1990	0
662	20231113	103100	3047549	1990	1990	1990	1990	0
663	20231113	103000	3047549	1990	1990	1990	1990	0
664	20231113	102900	3047549	1990	1990	1990	1990	0
665	20231113	102800	3047549	1990	1990	1990	1990	0
666	20231113	102700	3047549	1990	1990	1990	1990	0
667	20231113	102600	3047549	1990	1990	1990	1990	0
668	20231113	102500	3047549	1990	1990	1990	1990	0
669	20231113	102400	3047549	1990	1990	1990	1990	0
670	20231113	102300	3047549	1990	1990	1990	1990	0
671	20231113	102200	3047549	1990	1990	1990	1990	0
672	20231113	102100	3047549	1990	1990	1990	1990	0
673	20231113	102000	3047549	1990	1990	1990	1990	0
674	20231113	101900	3047549	1990	1990	1990	1990	10
675	20231113	101800	3027649	1984	1984	1984	1984	0
676	20231113	101700	3027649	1984	1984	1984	1984	0
677	20231113	101600	3027649	1984	1984	1984	1984	0
678	20231113	101500	3027649	1984	1984	1984	1984	0
679	20231113	101400	3027649	1984	1984	1984	1984	0
680	20231113	101300	3027649	1984	1984	1984	1984	1000
681	20231113	101200	1043649	1990	1990	1990	1990	0
682	20231113	101100	1043649	1990	1990	1990	1990	0
683	20231113	101000	1043649	1990	1990	1990	1990	1
684	20231113	100900	1041659	1984	1984	1984	1984	0
685	20231113	100800	1041659	1984	1984	1984	1984	100
686	20231113	100700	843259	1984	1984	1984	1984	360
687	20231113	100600	129019	1985	1985	1985	1985	10
688	20231113	100500	109169	1993	1993	1993	1993	0
689	20231113	100400	109169	1993	1993	1993	1993	0
690	20231113	100300	109169	1993	1993	1993	1993	0
691	20231113	100200	109169	1993	1993	1993	1993	0
692	20231113	100100	109169	1993	1993	1993	1993	0
693	20231113	100000	109169	1993	1993	1993	1993	0
694	20231113	095900	109169	1993	1993	1993	1993	0
695	20231113	095800	109169	1993	1993	1993	1993	0
696	20231113	095700	109169	1993	1993	1993	1993	0
697	20231113	095600	109169	1993	1993	1993	1993	0
698	20231113	095500	109169	1993	1993	1993	1993	0
699	20231113	095400	109169	1993	1993	1993	1993	0
700	20231113	095300	109169	1993	1993	1993	1993	0
701	20231113	095200	109169	1993	1993	1993	1993	0
702	20231113	095100	109169	1993	1993	1993	1993	0
703	20231113	095000	109169	1993	1993	1993	1993	0
704	20231113	094900	109169	1993	1993	1993	1993	0
705	20231113	094800	109169	1993	1993	1993	1993	0
706	20231113	094700	109169	1993	1993	1993	1993	0
707	20231113	094600	109169	1993	1993	1993	1993	0
708	20231113	094500	109169	1993	1993	1993	1993	0
709	20231113	094400	109169	1993	1993	1993	1993	0
710	20231113	094300	109169	1993	1993	1993	1993	0
711	20231113	094200	109169	1993	1993	1993	1993	0
712	20231113	094100	109169	1993	1993	1993	1993	0
713	20231113	094000	109169	1993	1993	1993	1993	0
714	20231113	093900	109169	1993	1993	1993	1993	0
715	20231113	093800	109169	1993	1993	1993	1993	0
716	20231113	093700	109169	1993	1993	1993	1993	0
717	20231113	093600	109169	1993	1993	1993	1993	0
718	20231113	093500	109169	1993	1993	1993	1993	0
719	20231113	093400	109169	1993	1993	1993	1993	0
720	20231113	093300	109169	1993	1993	1993	1993	0
721	20231113	093200	109169	1993	1993	1993	1993	0
722	20231113	093100	109169	1993	1993	1993	1993	0
723	20231113	093000	109169	1993	1993	1993	1993	0
724	20231113	092900	109169	1993	1993	1993	1993	0
725	20231113	092800	109169	1993	1993	1993	1993	0
726	20231113	092700	109169	1993	1993	1993	1993	0
727	20231113	092600	109169	1993	1993	1993	1993	0
728	20231113	092500	109169	1993	1993	1993	1993	0
729	20231113	092400	109169	1993	1993	1993	1993	0
730	20231113	092300	109169	1993	1993	1993	1993	0
731	20231113	092200	109169	1993	1993	1993	1993	0
732	20231113	092100	109169	1993	1993	1993	1993	0
733	20231113	092000	109169	1993	1993	1993	1993	0
734	20231113	091900	109169	1993	1993	1993	1993	10
735	20231113	091800	89239	1980	1980	1980	1980	0
736	20231113	091700	89239	1980	1980	1980	1980	0
737	20231113	091600	89239	1980	1980	1980	1980	0
738	20231113	091500	89239	1980	1980	1980	1980	0
739	20231113	091400	89239	1980	1980	1980	1980	0
740	20231113	091300	89239	1980	1980	1980	1980	0
741	20231113	091200	89239	1980	1980	1980	1980	0
742	20231113	091100	89239	1980	1980	1980	1980	0
743	20231113	091000	89239	1980	1980	1980	1980	0
744	20231113	090900	89239	1980	1980	1980	1980	0
745	20231113	090800	89239	1980	1980	1980	1980	0
746	20231113	090700	89239	1980	1980	1980	1980	24
747	20231113	090600	41719	1995	1995	1995	1995	10
748	20231113	090500	21769	1979	1979	1979	1979	0
749	20231113	090400	21769	1979	1979	1979	1979	0
750	20231113	090300	21769	1979	1979	1979	1979	0
751	20231113	090200	21769	1979	1979	1979	1979	0
752	20231113	090100	21769	1979	1979	1979	1979	0
753	20231113	090000	21769	1979	1979	1979	1979	11