KissMeData/444920/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	212800	6496012	1994	1994	1994	1994	283
3	20231110	212700	6496012	1994	1994	1994	1994	0
4	20231110	212600	6496012	1994	1994	1994	1994	0
5	20231110	212500	6496012	1994	1994	1994	1994	0
6	20231110	212400	6496012	1994	1994	1994	1994	0
7	20231110	212300	6496012	1994	1994	1994	1994	0
8	20231110	212200	6496012	1994	1994	1994	1994	0
9	20231110	212100	6496012	1994	1994	1994	1994	0
10	20231110	212000	6496012	1994	1994	1994	1994	0
11	20231110	211900	6496012	1994	1994	1994	1994	0
12	20231110	211800	6496012	1994	1994	1994	1994	0
13	20231110	211700	6496012	1994	1994	1994	1994	0
14	20231110	211600	6496012	1994	1994	1994	1994	0
15	20231110	211500	6496012	1994	1994	1994	1994	0
16	20231110	211400	6496012	1994	1994	1994	1994	0
17	20231110	211300	6496012	1994	1994	1994	1994	0
18	20231110	211200	6496012	1994	1994	1994	1994	0
19	20231110	211100	6496012	1994	1994	1994	1994	0
20	20231110	211000	6496012	1994	1994	1994	1994	0
21	20231110	210900	6496012	1994	1994	1994	1994	0
22	20231110	210800	6496012	1994	1994	1994	1994	0
23	20231110	210700	6496012	1994	1994	1994	1994	0
24	20231110	210600	6496012	1994	1994	1994	1994	0
25	20231110	210500	6496012	1994	1994	1994	1994	0
26	20231110	210400	6496012	1994	1994	1994	1994	0
27	20231110	210300	6496012	1994	1994	1994	1994	0
28	20231110	210200	6496012	1994	1994	1994	1994	0
29	20231110	210100	6496012	1994	1994	1994	1994	0
30	20231110	210000	6496012	1994	1994	1994	1994	0
31	20231110	205900	6496012	1994	1994	1994	1994	0
32	20231110	205800	6496012	1994	1994	1994	1994	283
33	20231110	205700	6496012	1994	1994	1994	1994	0
34	20231110	205600	6496012	1994	1994	1994	1994	0
35	20231110	205500	6496012	1994	1994	1994	1994	0
36	20231110	205400	6496012	1994	1994	1994	1994	0
37	20231110	205300	6496012	1994	1994	1994	1994	0
38	20231110	205200	6496012	1994	1994	1994	1994	0
39	20231110	205100	6496012	1994	1994	1994	1994	0
40	20231110	205000	6496012	1994	1994	1994	1994	0
41	20231110	204900	6496012	1994	1994	1994	1994	0
42	20231110	204800	6496012	1994	1994	1994	1994	0
43	20231110	204700	6496012	1994	1994	1994	1994	0
44	20231110	204600	6496012	1994	1994	1994	1994	0
45	20231110	204500	6496012	1994	1994	1994	1994	0
46	20231110	204400	6496012	1994	1994	1994	1994	0
47	20231110	204300	6496012	1994	1994	1994	1994	0
48	20231110	204200	6496012	1994	1994	1994	1994	0
49	20231110	204100	6496012	1994	1994	1994	1994	0
50	20231110	204000	6496012	1994	1994	1994	1994	0
51	20231110	203900	6496012	1994	1994	1994	1994	0
52	20231110	203800	6496012	1994	1994	1994	1994	0
53	20231110	203700	6496012	1994	1994	1994	1994	0
54	20231110	203600	6496012	1994	1994	1994	1994	0
55	20231110	203500	6496012	1994	1994	1994	1994	0
56	20231110	203400	6496012	1994	1994	1994	1994	0
57	20231110	203300	6496012	1994	1994	1994	1994	0
58	20231110	203200	6496012	1994	1994	1994	1994	0
59	20231110	203100	6496012	1994	1994	1994	1994	0
60	20231110	203000	6496012	1994	1994	1994	1994	0
61	20231110	202900	6496012	1994	1994	1994	1994	0
62	20231110	202800	6496012	1994	1994	1994	1994	283
63	20231110	202700	6496012	1994	1994	1994	1994	0
64	20231110	202600	6496012	1994	1994	1994	1994	0
65	20231110	202500	6496012	1994	1994	1994	1994	0
66	20231110	202400	6496012	1994	1994	1994	1994	0
67	20231110	202300	6496012	1994	1994	1994	1994	0
68	20231110	202200	6496012	1994	1994	1994	1994	0
69	20231110	202100	6496012	1994	1994	1994	1994	0
70	20231110	202000	6496012	1994	1994	1994	1994	0
71	20231110	201900	6496012	1994	1994	1994	1994	0
72	20231110	201800	6496012	1994	1994	1994	1994	0
73	20231110	201700	6496012	1994	1994	1994	1994	0
74	20231110	201600	6496012	1994	1994	1994	1994	0
75	20231110	201500	6496012	1994	1994	1994	1994	0
76	20231110	201400	6496012	1994	1994	1994	1994	0
77	20231110	201300	6496012	1994	1994	1994	1994	0
78	20231110	201200	6496012	1994	1994	1994	1994	0
79	20231110	201100	6496012	1994	1994	1994	1994	0
80	20231110	201000	6496012	1994	1994	1994	1994	0
81	20231110	200900	6496012	1994	1994	1994	1994	0
82	20231110	200800	6496012	1994	1994	1994	1994	0
83	20231110	200700	6496012	1994	1994	1994	1994	0
84	20231110	200600	6496012	1994	1994	1994	1994	0
85	20231110	200500	6496012	1994	1994	1994	1994	0
86	20231110	200400	6496012	1994	1994	1994	1994	0
87	20231110	200300	6496012	1994	1994	1994	1994	0
88	20231110	200200	6496012	1994	1994	1994	1994	0
89	20231110	200100	6496012	1994	1994	1994	1994	0
90	20231110	200000	6496012	1994	1994	1994	1994	0
91	20231110	195900	6496012	1994	1994	1994	1994	0
92	20231110	195800	6496012	1994	1994	1994	1994	283
93	20231110	195700	6496012	1994	1994	1994	1994	0
94	20231110	195600	6496012	1994	1994	1994	1994	0
95	20231110	195500	6496012	1994	1994	1994	1994	0
96	20231110	195400	6496012	1994	1994	1994	1994	0
97	20231110	195300	6496012	1994	1994	1994	1994	0
98	20231110	195200	6496012	1994	1994	1994	1994	0
99	20231110	195100	6496012	1994	1994	1994	1994	0
100	20231110	195000	6496012	1994	1994	1994	1994	0
101	20231110	194900	6496012	1994	1994	1994	1994	0
102	20231110	194800	6496012	1994	1994	1994	1994	0
103	20231110	194700	6496012	1994	1994	1994	1994	0
104	20231110	194600	6496012	1994	1994	1994	1994	0
105	20231110	194500	6496012	1994	1994	1994	1994	0
106	20231110	194400	6496012	1994	1994	1994	1994	0
107	20231110	194300	6496012	1994	1994	1994	1994	0
108	20231110	194200	6496012	1994	1994	1994	1994	0
109	20231110	194100	6496012	1994	1994	1994	1994	0
110	20231110	194000	6496012	1994	1994	1994	1994	0
111	20231110	193900	6496012	1994	1994	1994	1994	0
112	20231110	193800	6496012	1994	1994	1994	1994	0
113	20231110	193700	6496012	1994	1994	1994	1994	0
114	20231110	193600	6496012	1994	1994	1994	1994	0
115	20231110	193500	6496012	1994	1994	1994	1994	0
116	20231110	193400	6496012	1994	1994	1994	1994	0
117	20231110	193300	6496012	1994	1994	1994	1994	0
118	20231110	193200	6496012	1994	1994	1994	1994	0
119	20231110	193100	6496012	1994	1994	1994	1994	0
120	20231110	193000	6496012	1994	1994	1994	1994	0
121	20231110	192900	6496012	1994	1994	1994	1994	0
122	20231110	192800	6496012	1994	1994	1994	1994	283
123	20231110	192700	6496012	1994	1994	1994	1994	0
124	20231110	192600	6496012	1994	1994	1994	1994	0
125	20231110	192500	6496012	1994	1994	1994	1994	0
126	20231110	192400	6496012	1994	1994	1994	1994	0
127	20231110	192300	6496012	1994	1994	1994	1994	0
128	20231110	192200	6496012	1994	1994	1994	1994	0
129	20231110	192100	6496012	1994	1994	1994	1994	0
130	20231110	192000	6496012	1994	1994	1994	1994	0
131	20231110	191900	6496012	1994	1994	1994	1994	0
132	20231110	191800	6496012	1994	1994	1994	1994	0
133	20231110	191700	6496012	1994	1994	1994	1994	0
134	20231110	191600	6496012	1994	1994	1994	1994	0
135	20231110	191500	6496012	1994	1994	1994	1994	0
136	20231110	191400	6496012	1994	1994	1994	1994	0
137	20231110	191300	6496012	1994	1994	1994	1994	0
138	20231110	191200	6496012	1994	1994	1994	1994	0
139	20231110	191100	6496012	1994	1994	1994	1994	0
140	20231110	191000	6496012	1994	1994	1994	1994	0
141	20231110	190900	6496012	1994	1994	1994	1994	0
142	20231110	190800	6496012	1994	1994	1994	1994	0
143	20231110	190700	6496012	1994	1994	1994	1994	0
144	20231110	190600	6496012	1994	1994	1994	1994	0
145	20231110	190500	6496012	1994	1994	1994	1994	0
146	20231110	190400	6496012	1994	1994	1994	1994	0
147	20231110	190300	6496012	1994	1994	1994	1994	0
148	20231110	190200	6496012	1994	1994	1994	1994	0
149	20231110	190100	6496012	1994	1994	1994	1994	0
150	20231110	190000	6496012	1994	1994	1994	1994	0
151	20231110	185900	6496012	1994	1994	1994	1994	0
152	20231110	185800	6496012	1994	1994	1994	1994	283
153	20231110	185700	6496012	1994	1994	1994	1994	0
154	20231110	185600	6496012	1994	1994	1994	1994	0
155	20231110	185500	6496012	1994	1994	1994	1994	0
156	20231110	185400	6496012	1994	1994	1994	1994	0
157	20231110	185300	6496012	1994	1994	1994	1994	0
158	20231110	185200	6496012	1994	1994	1994	1994	0
159	20231110	185100	6496012	1994	1994	1994	1994	0
160	20231110	185000	6496012	1994	1994	1994	1994	0
161	20231110	184900	6496012	1994	1994	1994	1994	0
162	20231110	184800	6496012	1994	1994	1994	1994	0
163	20231110	184700	6496012	1994	1994	1994	1994	0
164	20231110	184600	6496012	1994	1994	1994	1994	0
165	20231110	184500	6496012	1994	1994	1994	1994	0
166	20231110	184400	6496012	1994	1994	1994	1994	0
167	20231110	184300	6496012	1994	1994	1994	1994	0
168	20231110	184200	6496012	1994	1994	1994	1994	0
169	20231110	184100	6496012	1994	1994	1994	1994	0
170	20231110	184000	6496012	1994	1994	1994	1994	0
171	20231110	183900	6496012	1994	1994	1994	1994	0
172	20231110	183800	6496012	1994	1994	1994	1994	0
173	20231110	183700	6496012	1994	1994	1994	1994	0
174	20231110	183600	6496012	1994	1994	1994	1994	0
175	20231110	183500	6496012	1994	1994	1994	1994	0
176	20231110	183400	6496012	1994	1994	1994	1994	0
177	20231110	183300	6496012	1994	1994	1994	1994	0
178	20231110	183200	6496012	1994	1994	1994	1994	0
179	20231110	183100	6496012	1994	1994	1994	1994	0
180	20231110	183000	6496012	1994	1994	1994	1994	0
181	20231110	182900	6496012	1994	1994	1994	1994	0
182	20231110	182800	6496012	1994	1994	1994	1994	283
183	20231110	182700	6496012	1994	1994	1994	1994	0
184	20231110	182600	6496012	1994	1994	1994	1994	0
185	20231110	182500	6496012	1994	1994	1994	1994	0
186	20231110	182400	6496012	1994	1994	1994	1994	0
187	20231110	182300	6496012	1994	1994	1994	1994	0
188	20231110	182200	6496012	1994	1994	1994	1994	0
189	20231110	182100	6496012	1994	1994	1994	1994	0
190	20231110	182000	6496012	1994	1994	1994	1994	0
191	20231110	181900	6496012	1994	1994	1994	1994	0
192	20231110	181800	6496012	1994	1994	1994	1994	0
193	20231110	181700	6496012	1994	1994	1994	1994	0
194	20231110	181600	6496012	1994	1994	1994	1994	0
195	20231110	181500	6496012	1994	1994	1994	1994	0
196	20231110	181400	6496012	1994	1994	1994	1994	0
197	20231110	181300	6496012	1994	1994	1994	1994	0
198	20231110	181200	6496012	1994	1994	1994	1994	0
199	20231110	181100	6496012	1994	1994	1994	1994	0
200	20231110	181000	6496012	1994	1994	1994	1994	0
201	20231110	180900	6496012	1994	1994	1994	1994	0
202	20231110	180800	6496012	1994	1994	1994	1994	0
203	20231110	180700	6496012	1994	1994	1994	1994	0
204	20231110	180600	6496012	1994	1994	1994	1994	0
205	20231110	180500	6496012	1994	1994	1994	1994	0
206	20231110	180400	6496012	1994	1994	1994	1994	0
207	20231110	180300	6496012	1994	1994	1994	1994	0
208	20231110	180200	6496012	1994	1994	1994	1994	0
209	20231110	180100	6496012	1994	1994	1994	1994	0
210	20231110	180000	6496012	1994	1994	1994	1994	0
211	20231110	175900	6496012	1994	1994	1994	1994	0
212	20231110	175800	6496012	1994	1994	1994	1994	283
213	20231110	175700	6496012	1994	1994	1994	1994	0
214	20231110	175600	6496012	1994	1994	1994	1994	0
215	20231110	175500	6496012	1994	1994	1994	1994	0
216	20231110	175400	6496012	1994	1994	1994	1994	0
217	20231110	175300	6496012	1994	1994	1994	1994	0
218	20231110	175200	6496012	1994	1994	1994	1994	0
219	20231110	175100	6496012	1994	1994	1994	1994	0
220	20231110	175000	6496012	1994	1994	1994	1994	0
221	20231110	174900	6496012	1994	1994	1994	1994	0
222	20231110	174800	6496012	1994	1994	1994	1994	0
223	20231110	174700	6496012	1994	1994	1994	1994	0
224	20231110	174600	6496012	1994	1994	1994	1994	0
225	20231110	174500	6496012	1994	1994	1994	1994	0
226	20231110	174400	6496012	1994	1994	1994	1994	0
227	20231110	174300	6496012	1994	1994	1994	1994	0
228	20231110	174200	6496012	1994	1994	1994	1994	0
229	20231110	174100	6496012	1994	1994	1994	1994	0
230	20231110	174000	6496012	1994	1994	1994	1994	0
231	20231110	173900	6496012	1994	1994	1994	1994	0
232	20231110	173800	6496012	1994	1994	1994	1994	0
233	20231110	173700	6496012	1994	1994	1994	1994	0
234	20231110	173600	6496012	1994	1994	1994	1994	0
235	20231110	173500	6496012	1994	1994	1994	1994	0
236	20231110	173400	6496012	1994	1994	1994	1994	0
237	20231110	173300	6496012	1994	1994	1994	1994	0
238	20231110	173200	6496012	1994	1994	1994	1994	0
239	20231110	173100	6496012	1994	1994	1994	1994	0
240	20231110	173000	6496012	1994	1994	1994	1994	0
241	20231110	172900	6496012	1994	1994	1994	1994	0
242	20231110	172800	6496012	1994	1994	1994	1994	283
243	20231110	172700	6496012	1994	1994	1994	1994	0
244	20231110	172600	6496012	1994	1994	1994	1994	0
245	20231110	172500	6496012	1994	1994	1994	1994	0
246	20231110	172400	6496012	1994	1994	1994	1994	0
247	20231110	172300	6496012	1994	1994	1994	1994	0
248	20231110	172200	6496012	1994	1994	1994	1994	0
249	20231110	172100	6496012	1994	1994	1994	1994	0
250	20231110	172000	6496012	1994	1994	1994	1994	0
251	20231110	171900	6496012	1994	1994	1994	1994	0
252	20231110	171800	6496012	1994	1994	1994	1994	0
253	20231110	171700	6496012	1994	1994	1994	1994	0
254	20231110	171600	6496012	1994	1994	1994	1994	0
255	20231110	171500	6496012	1994	1994	1994	1994	0
256	20231110	171400	6496012	1994	1994	1994	1994	0
257	20231110	171300	6496012	1994	1994	1994	1994	0
258	20231110	171200	6496012	1994	1994	1994	1994	0
259	20231110	171100	6496012	1994	1994	1994	1994	0
260	20231110	171000	6496012	1994	1994	1994	1994	0
261	20231110	170900	6496012	1994	1994	1994	1994	0
262	20231110	170800	6496012	1994	1994	1994	1994	0
263	20231110	170700	6496012	1994	1994	1994	1994	0
264	20231110	170600	6496012	1994	1994	1994	1994	0
265	20231110	170500	6496012	1994	1994	1994	1994	0
266	20231110	170400	6496012	1994	1994	1994	1994	0
267	20231110	170300	6496012	1994	1994	1994	1994	0
268	20231110	170200	6496012	1994	1994	1994	1994	0
269	20231110	170100	6496012	1994	1994	1994	1994	0
270	20231110	170000	6496012	1994	1994	1994	1994	0
271	20231110	165900	6496012	1994	1994	1994	1994	0
272	20231110	165800	6496012	1994	1994	1994	1994	283
273	20231110	165700	6496012	1994	1994	1994	1994	0
274	20231110	165600	6496012	1994	1994	1994	1994	0
275	20231110	165500	6496012	1994	1994	1994	1994	0
276	20231110	165400	6496012	1994	1994	1994	1994	0
277	20231110	165300	6496012	1994	1994	1994	1994	0
278	20231110	165200	6496012	1994	1994	1994	1994	0
279	20231110	165100	6496012	1994	1994	1994	1994	0
280	20231110	165000	6496012	1994	1994	1994	1994	0
281	20231110	164900	6496012	1994	1994	1994	1994	0
282	20231110	164800	6496012	1994	1994	1994	1994	0
283	20231110	164700	6496012	1994	1994	1994	1994	0
284	20231110	164600	6496012	1994	1994	1994	1994	0
285	20231110	164500	6496012	1994	1994	1994	1994	0
286	20231110	164400	6496012	1994	1994	1994	1994	0
287	20231110	164300	6496012	1994	1994	1994	1994	0
288	20231110	164200	6496012	1994	1994	1994	1994	0
289	20231110	164100	6496012	1994	1994	1994	1994	0
290	20231110	164000	6496012	1994	1994	1994	1994	0
291	20231110	163900	6496012	1994	1994	1994	1994	0
292	20231110	163800	6496012	1994	1994	1994	1994	0
293	20231110	163700	6496012	1994	1994	1994	1994	0
294	20231110	163600	6496012	1994	1994	1994	1994	0
295	20231110	163500	6496012	1994	1994	1994	1994	0
296	20231110	163400	6496012	1994	1994	1994	1994	0
297	20231110	163300	6496012	1994	1994	1994	1994	0
298	20231110	163200	6496012	1994	1994	1994	1994	0
299	20231110	163100	6496012	1994	1994	1994	1994	0
300	20231110	163000	6496012	1994	1994	1994	1994	0
301	20231110	162900	6496012	1994	1994	1994	1994	0
302	20231110	162800	6496012	1994	1994	1994	1994	283
303	20231110	162700	6496012	1994	1994	1994	1994	0
304	20231110	162600	6496012	1994	1994	1994	1994	0
305	20231110	162500	6496012	1994	1994	1994	1994	0
306	20231110	162400	6496012	1994	1994	1994	1994	0
307	20231110	162300	6496012	1994	1994	1994	1994	0
308	20231110	162200	6496012	1994	1994	1994	1994	0
309	20231110	162100	6496012	1994	1994	1994	1994	0
310	20231110	162000	6496012	1994	1994	1994	1994	0
311	20231110	161900	6496012	1994	1994	1994	1994	0
312	20231110	161800	6496012	1994	1994	1994	1994	0
313	20231110	161700	6496012	1994	1994	1994	1994	0
314	20231110	161600	6496012	1994	1994	1994	1994	0
315	20231110	161500	6496012	1994	1994	1994	1994	0
316	20231110	161400	6496012	1994	1994	1994	1994	0
317	20231110	161300	6496012	1994	1994	1994	1994	0
318	20231110	161200	6496012	1994	1994	1994	1994	0
319	20231110	161100	6496012	1994	1994	1994	1994	0
320	20231110	161000	6496012	1994	1994	1994	1994	0
321	20231110	160900	6496012	1994	1994	1994	1994	0
322	20231110	160800	6496012	1994	1994	1994	1994	0
323	20231110	160700	6496012	1994	1994	1994	1994	0
324	20231110	160600	6496012	1994	1994	1994	1994	0
325	20231110	160500	6496012	1994	1994	1994	1994	0
326	20231110	160400	6496012	1994	1994	1994	1994	0
327	20231110	160300	6496012	1994	1994	1994	1994	0
328	20231110	160200	6496012	1994	1994	1994	1994	0
329	20231110	160100	6496012	1994	1994	1994	1994	0
330	20231110	160000	6496012	1994	1994	1994	1994	0
331	20231110	155900	6496012	1994	1994	1994	1994	0
332	20231110	155800	6496012	1994	1994	1994	1994	283
333	20231110	155700	6496012	1994	1994	1994	1994	0
334	20231110	155600	6496012	1994	1994	1994	1994	0
335	20231110	155500	6496012	1994	1994	1994	1994	0
336	20231110	155400	6496012	1994	1994	1994	1994	0
337	20231110	155300	6496012	1994	1994	1994	1994	0
338	20231110	155200	6496012	1994	1994	1994	1994	0
339	20231110	155100	6496012	1994	1994	1994	1994	0
340	20231110	155000	6496012	1994	1994	1994	1994	0
341	20231110	154900	6496012	1994	1994	1994	1994	0
342	20231110	154800	6496012	1994	1994	1994	1994	0
343	20231110	154700	6496012	1994	1994	1994	1994	0
344	20231110	154600	6496012	1994	1994	1994	1994	0
345	20231110	154500	6496012	1994	1994	1994	1994	0
346	20231110	154400	6496012	1994	1994	1994	1994	0
347	20231110	154300	6496012	1994	1994	1994	1994	0
348	20231110	154200	6496012	1994	1994	1994	1994	0
349	20231110	154100	6496012	1994	1994	1994	1994	0
350	20231110	154000	6496012	1994	1994	1994	1994	0
351	20231110	153900	6496012	1994	1994	1994	1994	0
352	20231110	153800	6496012	1994	1994	1994	1994	0
353	20231110	153700	6496012	1994	1994	1994	1994	0
354	20231110	153600	6496012	1994	1994	1994	1994	0
355	20231110	153500	6496012	1994	1994	1994	1994	0
356	20231110	153400	6496012	1994	1994	1994	1994	0
357	20231110	153300	6496012	1994	1994	1994	1994	0
358	20231110	153200	6496012	1994	1994	1994	1994	0
359	20231110	153100	6496012	1994	1994	1994	1994	0
360	20231110	153000	6496012	1994	1994	1994	1994	283
361	20231110	152900	5931710	1994	1994	1994	1994	0
362	20231110	152800	5931710	1994	1994	1994	1994	0
363	20231110	152700	5931710	1994	1994	1994	1994	0
364	20231110	152600	5931710	1994	1994	1994	1994	0
365	20231110	152500	5931710	1994	1994	1994	1994	0
366	20231110	152400	5931710	1994	1994	1994	1994	0
367	20231110	152300	5931710	1994	1994	1994	1994	0
368	20231110	152200	5931710	1994	1994	1994	1994	0
369	20231110	152100	5931710	1994	1994	1994	1994	0
370	20231110	152000	5931710	1994	1994	1994	1994	0
371	20231110	151900	5931710	1994	1994	1994	1994	0
372	20231110	151800	5931710	1994	1994	1994	1994	1
373	20231110	151700	5929716	1987	1987	1987	1987	0
374	20231110	151600	5929716	1987	1987	1987	1987	0
375	20231110	151500	5929716	1987	1987	1987	1987	0
376	20231110	151400	5929716	1987	1987	1987	1987	0
377	20231110	151300	5929716	1987	1987	1987	1987	0
378	20231110	151200	5929716	1987	1987	1987	1987	0
379	20231110	151100	5929716	1987	1987	1987	1987	0
380	20231110	151000	5929716	1987	1987	1987	1987	0
381	20231110	150900	5929716	1987	1987	1987	1987	0
382	20231110	150800	5929716	1987	1987	1987	1987	0
383	20231110	150700	5929716	1987	1987	1987	1987	0
384	20231110	150600	5929716	1987	1987	1987	1987	0
385	20231110	150500	5929716	1987	1987	1987	1987	0
386	20231110	150400	5929716	1987	1987	1987	1987	0
387	20231110	150300	5929716	1987	1987	1987	1987	0
388	20231110	150200	5929716	1987	1987	1987	1987	0
389	20231110	150100	5929716	1987	1987	1987	1987	623
390	20231110	150000	4691815	1995	1995	1995	1995	0
391	20231110	145900	4691815	1995	1995	1995	1995	0
392	20231110	145800	4691815	1995	1995	1995	1995	0
393	20231110	145700	4691815	1995	1995	1995	1995	0
394	20231110	145600	4691815	1995	1995	1995	1995	0
395	20231110	145500	4691815	1995	1995	1995	1995	0
396	20231110	145400	4691815	1995	1995	1995	1995	0
397	20231110	145300	4691815	1995	1995	1995	1995	0
398	20231110	145200	4691815	1995	1995	1995	1995	0
399	20231110	145100	4691815	1995	1995	1995	1995	0
400	20231110	145000	4691815	1995	1995	1995	1995	0
401	20231110	144900	4691815	1995	1995	1995	1995	0
402	20231110	144800	4691815	1995	1995	1995	1995	0
403	20231110	144700	4691815	1995	1995	1995	1995	0
404	20231110	144600	4691815	1995	1995	1995	1995	0
405	20231110	144500	4691815	1995	1995	1995	1995	0
406	20231110	144400	4691815	1995	1995	1995	1995	0
407	20231110	144300	4691815	1995	1995	1995	1995	0
408	20231110	144200	4691815	1995	1995	1995	1995	0
409	20231110	144100	4691815	1995	1995	1995	1995	0
410	20231110	144000	4691815	1995	1995	1995	1995	0
411	20231110	143900	4691815	1995	1995	1995	1995	0
412	20231110	143800	4691815	1995	1995	1995	1995	0
413	20231110	143700	4691815	1995	1995	1995	1995	0
414	20231110	143600	4691815	1995	1995	1995	1995	0
415	20231110	143500	4691815	1995	1995	1995	1995	0
416	20231110	143400	4691815	1995	1995	1995	1995	0
417	20231110	143300	4691815	1995	1995	1995	1995	0
418	20231110	143200	4691815	1995	1995	1995	1995	0
419	20231110	143100	4691815	1995	1995	1995	1995	0
420	20231110	143000	4691815	1995	1995	1995	1995	0
421	20231110	142900	4691815	1995	1995	1995	1995	0
422	20231110	142800	4691815	1995	1995	1995	1995	0
423	20231110	142700	4691815	1995	1995	1995	1995	0
424	20231110	142600	4691815	1995	1995	1995	1995	0
425	20231110	142500	4691815	1995	1995	1995	1995	0
426	20231110	142400	4691815	1995	1995	1995	1995	0
427	20231110	142300	4691815	1995	1995	1995	1995	0
428	20231110	142200	4691815	1995	1995	1995	1995	0
429	20231110	142100	4691815	1995	1995	1995	1995	0
430	20231110	142000	4691815	1995	1995	1995	1995	0
431	20231110	141900	4691815	1995	1995	1995	1995	0
432	20231110	141800	4691815	1995	1995	1995	1995	0
433	20231110	141700	4691815	1995	1995	1995	1995	0
434	20231110	141600	4691815	1995	1995	1995	1995	0
435	20231110	141500	4691815	1995	1995	1995	1995	0
436	20231110	141400	4691815	1995	1995	1995	1995	0
437	20231110	141300	4691815	1995	1995	1995	1995	0
438	20231110	141200	4691815	1995	1995	1995	1995	0
439	20231110	141100	4691815	1995	1995	1995	1995	0
440	20231110	141000	4691815	1995	1995	1995	1995	0
441	20231110	140900	4691815	1995	1995	1995	1995	0
442	20231110	140800	4691815	1995	1995	1995	1995	0
443	20231110	140700	4691815	1995	1995	1995	1995	0
444	20231110	140600	4691815	1995	1995	1995	1995	0
445	20231110	140500	4691815	1995	1995	1995	1995	0
446	20231110	140400	4691815	1995	1995	1995	1995	0
447	20231110	140300	4691815	1995	1995	1995	1995	0
448	20231110	140200	4691815	1995	1995	1995	1995	0
449	20231110	140100	4691815	1995	1995	1995	1995	0
450	20231110	140000	4691815	1995	1995	1995	1995	0
451	20231110	135900	4691815	1995	1995	1995	1995	0
452	20231110	135800	4691815	1995	1995	1995	1995	0
453	20231110	135700	4691815	1995	1995	1995	1995	0
454	20231110	135600	4691815	1995	1995	1995	1995	0
455	20231110	135500	4691815	1995	1995	1995	1995	0
456	20231110	135400	4691815	1995	1995	1995	1995	0
457	20231110	135300	4691815	1995	1995	1995	1995	0
458	20231110	135200	4691815	1995	1995	1995	1995	0
459	20231110	135100	4691815	1995	1995	1995	1995	0
460	20231110	135000	4691815	1995	1995	1995	1995	0
461	20231110	134900	4691815	1995	1995	1995	1995	0
462	20231110	134800	4691815	1995	1995	1995	1995	0
463	20231110	134700	4691815	1995	1995	1995	1995	0
464	20231110	134600	4691815	1995	1995	1995	1995	0
465	20231110	134500	4691815	1995	1995	1995	1995	0
466	20231110	134400	4691815	1995	1995	1995	1995	0
467	20231110	134300	4691815	1995	1995	1995	1995	0
468	20231110	134200	4691815	1995	1995	1995	1995	0
469	20231110	134100	4691815	1995	1995	1995	1995	0
470	20231110	134000	4691815	1995	1995	1995	1995	0
471	20231110	133900	4691815	1995	1995	1995	1995	0
472	20231110	133800	4691815	1995	1995	1995	1995	0
473	20231110	133700	4691815	1995	1995	1995	1995	0
474	20231110	133600	4691815	1995	1995	1995	1995	0
475	20231110	133500	4691815	1995	1995	1995	1995	0
476	20231110	133400	4691815	1995	1995	1995	1995	0
477	20231110	133300	4691815	1995	1995	1995	1995	0
478	20231110	133200	4691815	1995	1995	1995	1995	0
479	20231110	133100	4691815	1995	1995	1995	1995	0
480	20231110	133000	4691815	1995	1995	1995	1995	0
481	20231110	132900	4691815	1995	1995	1995	1995	0
482	20231110	132800	4691815	1995	1995	1995	1995	0
483	20231110	132700	4691815	1995	1995	1995	1995	0
484	20231110	132600	4691815	1995	1995	1995	1995	0
485	20231110	132500	4691815	1995	1995	1995	1995	0
486	20231110	132400	4691815	1995	1995	1995	1995	0
487	20231110	132300	4691815	1995	1995	1995	1995	0
488	20231110	132200	4691815	1995	1995	1995	1995	0
489	20231110	132100	4691815	1995	1995	1995	1995	0
490	20231110	132000	4691815	1995	1995	1995	1995	0
491	20231110	131900	4691815	1995	1995	1995	1995	0
492	20231110	131800	4691815	1995	1995	1995	1995	0
493	20231110	131700	4691815	1995	1995	1995	1995	0
494	20231110	131600	4691815	1995	1995	1995	1995	0
495	20231110	131500	4691815	1995	1995	1995	1995	0
496	20231110	131400	4691815	1995	1995	1995	1995	0
497	20231110	131300	4691815	1995	1995	1995	1995	0
498	20231110	131200	4691815	1995	1995	1995	1995	0
499	20231110	131100	4691815	1995	1995	1995	1995	0
500	20231110	131000	4691815	1995	1995	1995	1995	0
501	20231110	130900	4691815	1995	1995	1995	1995	0
502	20231110	130800	4691815	1995	1995	1995	1995	0
503	20231110	130700	4691815	1995	1995	1995	1995	2
504	20231110	130600	4687825	1995	1995	1995	1995	0
505	20231110	130500	4687825	1995	1995	1995	1995	0
506	20231110	130400	4687825	1995	1995	1995	1995	0
507	20231110	130300	4687825	1995	1995	1995	1995	0
508	20231110	130200	4687825	1995	1995	1995	1995	0
509	20231110	130100	4687825	1995	1995	1995	1995	0
510	20231110	130000	4687825	1995	1995	1995	1995	0
511	20231110	125900	4687825	1995	1995	1995	1995	0
512	20231110	125800	4687825	1995	1995	1995	1995	0
513	20231110	125700	4687825	1995	1995	1995	1995	0
514	20231110	125600	4687825	1995	1995	1995	1995	0
515	20231110	125500	4687825	1995	1995	1995	1995	0
516	20231110	125400	4687825	1995	1995	1995	1995	0
517	20231110	125300	4687825	1995	1995	1995	1995	0
518	20231110	125200	4687825	1995	1995	1995	1995	0
519	20231110	125100	4687825	1995	1995	1995	1995	0
520	20231110	125000	4687825	1995	1995	1995	1995	0
521	20231110	124900	4687825	1995	1995	1995	1995	0
522	20231110	124800	4687825	1995	1995	1995	1995	0
523	20231110	124700	4687825	1995	1995	1995	1995	0
524	20231110	124600	4687825	1995	1995	1995	1995	0
525	20231110	124500	4687825	1995	1995	1995	1995	0
526	20231110	124400	4687825	1995	1995	1995	1995	0
527	20231110	124300	4687825	1995	1995	1995	1995	0
528	20231110	124200	4687825	1995	1995	1995	1995	0
529	20231110	124100	4687825	1995	1995	1995	1995	0
530	20231110	124000	4687825	1995	1995	1995	1995	0
531	20231110	123900	4687825	1995	1995	1995	1995	0
532	20231110	123800	4687825	1995	1995	1995	1995	0
533	20231110	123700	4687825	1995	1995	1995	1995	0
534	20231110	123600	4687825	1995	1995	1995	1995	0
535	20231110	123500	4687825	1995	1995	1995	1995	0
536	20231110	123400	4687825	1995	1995	1995	1995	0
537	20231110	123300	4687825	1995	1995	1995	1995	0
538	20231110	123200	4687825	1995	1995	1995	1995	0
539	20231110	123100	4687825	1995	1995	1995	1995	0
540	20231110	123000	4687825	1995	1995	1995	1995	0
541	20231110	122900	4687825	1995	1995	1995	1995	0
542	20231110	122800	4687825	1995	1995	1995	1995	0
543	20231110	122700	4687825	1995	1995	1995	1995	0
544	20231110	122600	4687825	1995	1995	1995	1995	0
545	20231110	122500	4687825	1995	1995	1995	1995	0
546	20231110	122400	4687825	1995	1995	1995	1995	0
547	20231110	122300	4687825	1995	1995	1995	1995	1
548	20231110	122200	4685830	1996	1996	1996	1996	0
549	20231110	122100	4685830	1996	1996	1996	1996	0
550	20231110	122000	4685830	1996	1996	1996	1996	0
551	20231110	121900	4685830	1996	1996	1996	1996	0
552	20231110	121800	4685830	1996	1996	1996	1996	0
553	20231110	121700	4685830	1996	1996	1996	1996	0
554	20231110	121600	4685830	1996	1996	1996	1996	0
555	20231110	121500	4685830	1996	1996	1996	1996	0
556	20231110	121400	4685830	1996	1996	1996	1996	0
557	20231110	121300	4685830	1996	1996	1996	1996	0
558	20231110	121200	4685830	1996	1996	1996	1996	0
559	20231110	121100	4685830	1996	1996	1996	1996	0
560	20231110	121000	4685830	1996	1996	1996	1996	0
561	20231110	120900	4685830	1996	1996	1996	1996	0
562	20231110	120800	4685830	1996	1996	1996	1996	0
563	20231110	120700	4685830	1996	1996	1996	1996	0
564	20231110	120600	4685830	1996	1996	1996	1996	0
565	20231110	120500	4685830	1996	1996	1996	1996	0
566	20231110	120400	4685830	1996	1996	1996	1996	0
567	20231110	120300	4685830	1996	1996	1996	1996	0
568	20231110	120200	4685830	1996	1996	1996	1996	0
569	20231110	120100	4685830	1996	1996	1996	1996	0
570	20231110	120000	4685830	1996	1996	1996	1996	0
571	20231110	115900	4685830	1996	1996	1996	1996	0
572	20231110	115800	4685830	1996	1996	1996	1996	0
573	20231110	115700	4685830	1996	1996	1996	1996	0
574	20231110	115600	4685830	1996	1996	1996	1996	0
575	20231110	115500	4685830	1996	1996	1996	1996	0
576	20231110	115400	4685830	1996	1996	1996	1996	0
577	20231110	115300	4685830	1996	1996	1996	1996	0
578	20231110	115200	4685830	1996	1996	1996	1996	0
579	20231110	115100	4685830	1996	1996	1996	1996	0
580	20231110	115000	4685830	1996	1996	1996	1996	0
581	20231110	114900	4685830	1996	1996	1996	1996	0
582	20231110	114800	4685830	1996	1996	1996	1996	0
583	20231110	114700	4685830	1996	1996	1996	1996	0
584	20231110	114600	4685830	1996	1996	1996	1996	0
585	20231110	114500	4685830	1996	1996	1996	1996	0
586	20231110	114400	4685830	1996	1996	1996	1996	0
587	20231110	114300	4685830	1996	1996	1996	1996	0
588	20231110	114200	4685830	1996	1996	1996	1996	0
589	20231110	114100	4685830	1996	1996	1996	1996	0
590	20231110	114000	4685830	1996	1996	1996	1996	0
591	20231110	113900	4685830	1996	1996	1996	1996	0
592	20231110	113800	4685830	1996	1996	1996	1996	0
593	20231110	113700	4685830	1996	1996	1996	1996	0
594	20231110	113600	4685830	1996	1996	1996	1996	0
595	20231110	113500	4685830	1996	1996	1996	1996	0
596	20231110	113400	4685830	1996	1996	1996	1996	0
597	20231110	113300	4685830	1996	1996	1996	1996	0
598	20231110	113200	4685830	1996	1996	1996	1996	0
599	20231110	113100	4685830	1996	1996	1996	1996	0
600	20231110	113000	4685830	1996	1996	1996	1996	0
601	20231110	112900	4685830	1996	1996	1996	1996	0
602	20231110	112800	4685830	1996	1996	1996	1996	0
603	20231110	112700	4685830	1996	1996	1996	1996	0
604	20231110	112600	4685830	1996	1996	1996	1996	0
605	20231110	112500	4685830	1996	1996	1996	1996	0
606	20231110	112400	4685830	1996	1996	1996	1996	0
607	20231110	112300	4685830	1996	1996	1996	1996	0
608	20231110	112200	4685830	1996	1996	1996	1996	0
609	20231110	112100	4685830	1996	1996	1996	1996	0
610	20231110	112000	4685830	1996	1996	1996	1996	0
611	20231110	111900	4685830	1996	1996	1996	1996	0
612	20231110	111800	4685830	1996	1996	1996	1996	0
613	20231110	111700	4685830	1996	1996	1996	1996	0
614	20231110	111600	4685830	1996	1996	1996	1996	0
615	20231110	111500	4685830	1996	1996	1996	1996	0
616	20231110	111400	4685830	1996	1996	1996	1996	0
617	20231110	111300	4685830	1996	1996	1996	1996	0
618	20231110	111200	4685830	1996	1996	1996	1996	0
619	20231110	111100	4685830	1996	1996	1996	1996	0
620	20231110	111000	4685830	1996	1996	1996	1996	0
621	20231110	110900	4685830	1996	1996	1996	1996	0
622	20231110	110800	4685830	1996	1996	1996	1996	0
623	20231110	110700	4685830	1996	1996	1996	1996	0
624	20231110	110600	4685830	1996	1996	1996	1996	0
625	20231110	110500	4685830	1996	1996	1996	1996	0
626	20231110	110400	4685830	1996	1996	1996	1996	0
627	20231110	110300	4685830	1996	1996	1996	1996	0
628	20231110	110200	4685830	1996	1996	1996	1996	0
629	20231110	110100	4685830	1996	1996	1996	1996	0
630	20231110	110000	4685830	1996	1996	1996	1996	0
631	20231110	105900	4685830	1996	1996	1996	1996	0
632	20231110	105800	4685830	1996	1996	1996	1996	0
633	20231110	105700	4685830	1996	1996	1996	1996	0
634	20231110	105600	4685830	1996	1996	1996	1996	0
635	20231110	105500	4685830	1996	1996	1996	1996	0
636	20231110	105400	4685830	1996	1996	1996	1996	0
637	20231110	105300	4685830	1996	1996	1996	1996	0
638	20231110	105200	4685830	1996	1996	1996	1996	0
639	20231110	105100	4685830	1996	1996	1996	1996	1
640	20231110	105000	4683834	1986	1986	1986	1986	0
641	20231110	104900	4683834	1986	1986	1986	1986	0
642	20231110	104800	4683834	1986	1986	1986	1986	0
643	20231110	104700	4683834	1986	1986	1986	1986	0
644	20231110	104600	4683834	1986	1986	1986	1986	0
645	20231110	104500	4683834	1986	1986	1986	1986	0
646	20231110	104400	4683834	1986	1986	1986	1986	0
647	20231110	104300	4683834	1986	1986	1986	1986	0
648	20231110	104200	4683834	1986	1986	1986	1986	0
649	20231110	104100	4683834	1986	1986	1986	1986	0
650	20231110	104000	4683834	1986	1986	1986	1986	0
651	20231110	103900	4683834	1986	1986	1986	1986	0
652	20231110	103800	4683834	1986	1986	1986	1986	0
653	20231110	103700	4683834	1986	1986	1986	1986	0
654	20231110	103600	4683834	1986	1986	1986	1986	0
655	20231110	103500	4683834	1986	1986	1986	1986	0
656	20231110	103400	4683834	1986	1986	1986	1986	0
657	20231110	103300	4683834	1986	1986	1986	1986	0
658	20231110	103200	4683834	1986	1986	1986	1986	0
659	20231110	103100	4683834	1986	1986	1986	1986	0
660	20231110	103000	4683834	1986	1986	1986	1986	0
661	20231110	102900	4683834	1986	1986	1986	1986	0
662	20231110	102800	4683834	1986	1986	1986	1986	0
663	20231110	102700	4683834	1986	1986	1986	1986	0
664	20231110	102600	4683834	1986	1986	1986	1986	0
665	20231110	102500	4683834	1986	1986	1986	1986	0
666	20231110	102400	4683834	1986	1986	1986	1986	0
667	20231110	102300	4683834	1986	1986	1986	1986	0
668	20231110	102200	4683834	1986	1986	1986	1986	0
669	20231110	102100	4683834	1986	1986	1986	1986	0
670	20231110	102000	4683834	1986	1986	1986	1986	1000
671	20231110	101900	2697834	1986	1986	1986	1986	0
672	20231110	101800	2697834	1986	1986	1986	1986	0
673	20231110	101700	2697834	1986	1986	1986	1986	0
674	20231110	101600	2697834	1986	1987	1987	1986	65
675	20231110	101500	2568714	1998	1998	1998	1998	0
676	20231110	101400	2568714	1998	1998	1998	1998	0
677	20231110	101300	2568714	1998	1998	1998	1998	0
678	20231110	101200	2568714	1998	1998	1998	1998	0
679	20231110	101100	2568714	1998	1998	1998	1998	0
680	20231110	101000	2568714	1998	1998	1998	1998	0
681	20231110	100900	2568714	1998	1998	1998	1998	0
682	20231110	100800	2568714	1998	1998	1998	1998	0
683	20231110	100700	2568714	1998	1998	1998	1998	0
684	20231110	100600	2568714	1998	1998	1998	1998	0
685	20231110	100500	2568714	1998	1998	1998	1998	0
686	20231110	100400	2568714	1998	1998	1998	1998	0
687	20231110	100300	2568714	1998	1998	1998	1998	0
688	20231110	100200	2568714	1998	1998	1998	1998	0
689	20231110	100100	2568714	1998	1998	1998	1998	0
690	20231110	100000	2568714	1998	1998	1998	1998	0
691	20231110	095900	2568714	1998	1998	1998	1998	0
692	20231110	095800	2568714	1998	1998	1998	1998	0
693	20231110	095700	2568714	1998	1998	1998	1998	0
694	20231110	095600	2568714	1998	1998	1998	1998	0
695	20231110	095500	2568714	1998	1998	1998	1998	0
696	20231110	095400	2568714	1998	1998	1998	1998	0
697	20231110	095300	2568714	1998	1998	1998	1998	0
698	20231110	095200	2568714	1998	1998	1998	1998	0
699	20231110	095100	2568714	1998	1998	1998	1998	0
700	20231110	095000	2568714	1998	1998	1998	1998	0
701	20231110	094900	2568714	1998	1998	1998	1998	0
702	20231110	094800	2568714	1998	1998	1998	1998	0
703	20231110	094700	2568714	1998	1998	1998	1998	0
704	20231110	094600	2568714	1998	1998	1998	1998	0
705	20231110	094500	2568714	1998	1998	1998	1998	0
706	20231110	094400	2568714	1998	1998	1998	1998	0
707	20231110	094300	2568714	1998	1998	1998	1998	0
708	20231110	094200	2568714	1998	1998	1998	1998	0
709	20231110	094100	2568714	1998	1998	1998	1998	0
710	20231110	094000	2568714	1998	1998	1998	1998	0
711	20231110	093900	2568714	1998	1998	1998	1998	0
712	20231110	093800	2568714	1998	1998	1998	1998	0
713	20231110	093700	2568714	1998	1998	1998	1998	0
714	20231110	093600	2568714	1998	1998	1998	1998	0
715	20231110	093500	2568714	1998	1998	1998	1998	1
716	20231110	093400	2566716	1999	1999	1999	1999	0
717	20231110	093300	2566716	1999	1999	1999	1999	0
718	20231110	093200	2566716	1999	1999	1999	1999	0
719	20231110	093100	2566716	1999	1999	1999	1999	0
720	20231110	093000	2566716	1999	1999	1999	1999	0
721	20231110	092900	2566716	1999	1999	1999	1999	0
722	20231110	092800	2566716	1999	1999	1999	1999	0
723	20231110	092700	2566716	1999	1999	1999	1999	0
724	20231110	092600	2566716	1999	1999	1999	1999	0
725	20231110	092500	2566716	1999	1999	1999	1999	0
726	20231110	092400	2566716	1999	1999	1999	1999	0
727	20231110	092300	2566716	1999	1999	1999	1999	0
728	20231110	092200	2566716	1999	1999	1999	1999	0
729	20231110	092100	2566716	1999	1999	1999	1999	0
730	20231110	092000	2566716	1999	1999	1999	1999	0
731	20231110	091900	2566716	1999	1999	1999	1999	0
732	20231110	091800	2566716	1999	1999	1999	1999	0
733	20231110	091700	2566716	1999	1999	1999	1999	0
734	20231110	091600	2566716	1999	1999	1999	1999	0
735	20231110	091500	2566716	1999	1999	1999	1999	0
736	20231110	091400	2566716	1999	1999	1999	1999	0
737	20231110	091300	2566716	1999	1999	1999	1999	0
738	20231110	091200	2566716	1999	1999	1999	1999	0
739	20231110	091100	2566716	1999	1999	1999	1999	0
740	20231110	091000	2566716	1999	1999	1999	1999	0
741	20231110	090900	2566716	1999	1999	1999	1999	0
742	20231110	090800	2566716	1999	1999	1999	1999	0
743	20231110	090700	2566716	1999	1999	1999	1999	0
744	20231110	090600	2566716	1999	1999	1999	1999	0
745	20231110	090500	2566716	1999	1999	1999	1999	0
746	20231110	090400	2566716	1999	1999	1999	1999	0
747	20231110	090300	2566716	1999	1999	1999	1999	0
748	20231110	090200	2566716	1999	1999	1999	1999	0
749	20231110	090100	2566716	1999	1999	1999	1999	0
750	20231110	090000	2566716	1999	1999	1999	1999	1284