KissMeData/455310/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	213100	8674986	1986	1985	1986	1985	510
3	20231110	213000	8674986	1986	1986	1986	1986	0
4	20231110	212900	8674986	1986	1986	1986	1986	0
5	20231110	212800	8674986	1986	1986	1986	1986	0
6	20231110	212700	8674986	1986	1986	1986	1986	0
7	20231110	212600	8674986	1986	1986	1986	1986	0
8	20231110	212500	8674986	1986	1986	1986	1986	0
9	20231110	212400	8674986	1986	1986	1986	1986	0
10	20231110	212300	8674986	1986	1986	1986	1986	0
11	20231110	212200	8674986	1986	1986	1986	1986	0
12	20231110	212100	8674986	1986	1986	1986	1986	0
13	20231110	212000	8674986	1986	1986	1986	1986	0
14	20231110	211900	8674986	1986	1986	1986	1986	0
15	20231110	211800	8674986	1986	1986	1986	1986	0
16	20231110	211700	8674986	1986	1986	1986	1986	0
17	20231110	211600	8674986	1986	1986	1986	1986	0
18	20231110	211500	8674986	1986	1986	1986	1986	0
19	20231110	211400	8674986	1986	1986	1986	1986	0
20	20231110	211300	8674986	1986	1986	1986	1986	0
21	20231110	211200	8674986	1986	1986	1986	1986	0
22	20231110	211100	8674986	1986	1986	1986	1986	0
23	20231110	211000	8674986	1986	1986	1986	1986	0
24	20231110	210900	8674986	1986	1986	1986	1986	0
25	20231110	210800	8674986	1986	1986	1986	1986	0
26	20231110	210700	8674986	1986	1986	1986	1986	0
27	20231110	210600	8674986	1986	1986	1986	1986	0
28	20231110	210500	8674986	1986	1986	1986	1986	0
29	20231110	210400	8674986	1986	1986	1986	1986	0
30	20231110	210300	8674986	1986	1986	1986	1986	0
31	20231110	210200	8674986	1986	1986	1986	1986	0
32	20231110	210100	8674986	1986	1985	1986	1985	510
33	20231110	210000	8674986	1986	1986	1986	1986	0
34	20231110	205900	8674986	1986	1986	1986	1986	0
35	20231110	205800	8674986	1986	1986	1986	1986	0
36	20231110	205700	8674986	1986	1986	1986	1986	0
37	20231110	205600	8674986	1986	1986	1986	1986	0
38	20231110	205500	8674986	1986	1986	1986	1986	0
39	20231110	205400	8674986	1986	1986	1986	1986	0
40	20231110	205300	8674986	1986	1986	1986	1986	0
41	20231110	205200	8674986	1986	1986	1986	1986	0
42	20231110	205100	8674986	1986	1986	1986	1986	0
43	20231110	205000	8674986	1986	1986	1986	1986	0
44	20231110	204900	8674986	1986	1986	1986	1986	0
45	20231110	204800	8674986	1986	1986	1986	1986	0
46	20231110	204700	8674986	1986	1986	1986	1986	0
47	20231110	204600	8674986	1986	1986	1986	1986	0
48	20231110	204500	8674986	1986	1986	1986	1986	0
49	20231110	204400	8674986	1986	1986	1986	1986	0
50	20231110	204300	8674986	1986	1986	1986	1986	0
51	20231110	204200	8674986	1986	1986	1986	1986	0
52	20231110	204100	8674986	1986	1986	1986	1986	0
53	20231110	204000	8674986	1986	1986	1986	1986	0
54	20231110	203900	8674986	1986	1986	1986	1986	0
55	20231110	203800	8674986	1986	1986	1986	1986	0
56	20231110	203700	8674986	1986	1986	1986	1986	0
57	20231110	203600	8674986	1986	1986	1986	1986	0
58	20231110	203500	8674986	1986	1986	1986	1986	0
59	20231110	203400	8674986	1986	1986	1986	1986	0
60	20231110	203300	8674986	1986	1986	1986	1986	0
61	20231110	203200	8674986	1986	1986	1986	1986	0
62	20231110	203100	8674986	1986	1985	1986	1985	510
63	20231110	203000	8674986	1986	1986	1986	1986	0
64	20231110	202900	8674986	1986	1986	1986	1986	0
65	20231110	202800	8674986	1986	1986	1986	1986	0
66	20231110	202700	8674986	1986	1986	1986	1986	0
67	20231110	202600	8674986	1986	1986	1986	1986	0
68	20231110	202500	8674986	1986	1986	1986	1986	0
69	20231110	202400	8674986	1986	1986	1986	1986	0
70	20231110	202300	8674986	1986	1986	1986	1986	0
71	20231110	202200	8674986	1986	1986	1986	1986	0
72	20231110	202100	8674986	1986	1986	1986	1986	0
73	20231110	202000	8674986	1986	1986	1986	1986	0
74	20231110	201900	8674986	1986	1986	1986	1986	0
75	20231110	201800	8674986	1986	1986	1986	1986	0
76	20231110	201700	8674986	1986	1986	1986	1986	0
77	20231110	201600	8674986	1986	1986	1986	1986	0
78	20231110	201500	8674986	1986	1986	1986	1986	0
79	20231110	201400	8674986	1986	1986	1986	1986	0
80	20231110	201300	8674986	1986	1986	1986	1986	0
81	20231110	201200	8674986	1986	1986	1986	1986	0
82	20231110	201100	8674986	1986	1986	1986	1986	0
83	20231110	201000	8674986	1986	1986	1986	1986	0
84	20231110	200900	8674986	1986	1986	1986	1986	0
85	20231110	200800	8674986	1986	1986	1986	1986	0
86	20231110	200700	8674986	1986	1986	1986	1986	0
87	20231110	200600	8674986	1986	1986	1986	1986	0
88	20231110	200500	8674986	1986	1986	1986	1986	0
89	20231110	200400	8674986	1986	1986	1986	1986	0
90	20231110	200300	8674986	1986	1986	1986	1986	0
91	20231110	200200	8674986	1986	1986	1986	1986	0
92	20231110	200100	8674986	1986	1985	1986	1985	510
93	20231110	200000	8674986	1986	1986	1986	1986	0
94	20231110	195900	8674986	1986	1986	1986	1986	0
95	20231110	195800	8674986	1986	1986	1986	1986	0
96	20231110	195700	8674986	1986	1986	1986	1986	0
97	20231110	195600	8674986	1986	1986	1986	1986	0
98	20231110	195500	8674986	1986	1986	1986	1986	0
99	20231110	195400	8674986	1986	1986	1986	1986	0
100	20231110	195300	8674986	1986	1986	1986	1986	0
101	20231110	195200	8674986	1986	1986	1986	1986	0
102	20231110	195100	8674986	1986	1986	1986	1986	0
103	20231110	195000	8674986	1986	1986	1986	1986	0
104	20231110	194900	8674986	1986	1986	1986	1986	0
105	20231110	194800	8674986	1986	1986	1986	1986	0
106	20231110	194700	8674986	1986	1986	1986	1986	0
107	20231110	194600	8674986	1986	1986	1986	1986	0
108	20231110	194500	8674986	1986	1986	1986	1986	0
109	20231110	194400	8674986	1986	1986	1986	1986	0
110	20231110	194300	8674986	1986	1986	1986	1986	0
111	20231110	194200	8674986	1986	1986	1986	1986	0
112	20231110	194100	8674986	1986	1986	1986	1986	0
113	20231110	194000	8674986	1986	1986	1986	1986	0
114	20231110	193900	8674986	1986	1986	1986	1986	0
115	20231110	193800	8674986	1986	1986	1986	1986	0
116	20231110	193700	8674986	1986	1986	1986	1986	0
117	20231110	193600	8674986	1986	1986	1986	1986	0
118	20231110	193500	8674986	1986	1986	1986	1986	0
119	20231110	193400	8674986	1986	1986	1986	1986	0
120	20231110	193300	8674986	1986	1986	1986	1986	0
121	20231110	193200	8674986	1986	1986	1986	1986	0
122	20231110	193100	8674986	1986	1985	1986	1985	510
123	20231110	193000	8674986	1986	1986	1986	1986	0
124	20231110	192900	8674986	1986	1986	1986	1986	0
125	20231110	192800	8674986	1986	1986	1986	1986	0
126	20231110	192700	8674986	1986	1986	1986	1986	0
127	20231110	192600	8674986	1986	1986	1986	1986	0
128	20231110	192500	8674986	1986	1986	1986	1986	0
129	20231110	192400	8674986	1986	1986	1986	1986	0
130	20231110	192300	8674986	1986	1986	1986	1986	0
131	20231110	192200	8674986	1986	1986	1986	1986	0
132	20231110	192100	8674986	1986	1986	1986	1986	0
133	20231110	192000	8674986	1986	1986	1986	1986	0
134	20231110	191900	8674986	1986	1986	1986	1986	0
135	20231110	191800	8674986	1986	1986	1986	1986	0
136	20231110	191700	8674986	1986	1986	1986	1986	0
137	20231110	191600	8674986	1986	1986	1986	1986	0
138	20231110	191500	8674986	1986	1986	1986	1986	0
139	20231110	191400	8674986	1986	1986	1986	1986	0
140	20231110	191300	8674986	1986	1986	1986	1986	0
141	20231110	191200	8674986	1986	1986	1986	1986	0
142	20231110	191100	8674986	1986	1986	1986	1986	0
143	20231110	191000	8674986	1986	1986	1986	1986	0
144	20231110	190900	8674986	1986	1986	1986	1986	0
145	20231110	190800	8674986	1986	1986	1986	1986	0
146	20231110	190700	8674986	1986	1986	1986	1986	0
147	20231110	190600	8674986	1986	1986	1986	1986	0
148	20231110	190500	8674986	1986	1986	1986	1986	0
149	20231110	190400	8674986	1986	1986	1986	1986	0
150	20231110	190300	8674986	1986	1986	1986	1986	0
151	20231110	190200	8674986	1986	1986	1986	1986	0
152	20231110	190100	8674986	1986	1985	1986	1985	510
153	20231110	190000	8674986	1986	1986	1986	1986	0
154	20231110	185900	8674986	1986	1986	1986	1986	0
155	20231110	185800	8674986	1986	1986	1986	1986	0
156	20231110	185700	8674986	1986	1986	1986	1986	0
157	20231110	185600	8674986	1986	1986	1986	1986	0
158	20231110	185500	8674986	1986	1986	1986	1986	0
159	20231110	185400	8674986	1986	1986	1986	1986	0
160	20231110	185300	8674986	1986	1986	1986	1986	0
161	20231110	185200	8674986	1986	1986	1986	1986	0
162	20231110	185100	8674986	1986	1986	1986	1986	0
163	20231110	185000	8674986	1986	1986	1986	1986	0
164	20231110	184900	8674986	1986	1986	1986	1986	0
165	20231110	184800	8674986	1986	1986	1986	1986	0
166	20231110	184700	8674986	1986	1986	1986	1986	0
167	20231110	184600	8674986	1986	1986	1986	1986	0
168	20231110	184500	8674986	1986	1986	1986	1986	0
169	20231110	184400	8674986	1986	1986	1986	1986	0
170	20231110	184300	8674986	1986	1986	1986	1986	0
171	20231110	184200	8674986	1986	1986	1986	1986	0
172	20231110	184100	8674986	1986	1986	1986	1986	0
173	20231110	184000	8674986	1986	1986	1986	1986	0
174	20231110	183900	8674986	1986	1986	1986	1986	0
175	20231110	183800	8674986	1986	1986	1986	1986	0
176	20231110	183700	8674986	1986	1986	1986	1986	0
177	20231110	183600	8674986	1986	1986	1986	1986	0
178	20231110	183500	8674986	1986	1986	1986	1986	0
179	20231110	183400	8674986	1986	1986	1986	1986	0
180	20231110	183300	8674986	1986	1986	1986	1986	0
181	20231110	183200	8674986	1986	1986	1986	1986	0
182	20231110	183100	8674986	1986	1985	1986	1985	510
183	20231110	183000	8674986	1986	1986	1986	1986	0
184	20231110	182900	8674986	1986	1986	1986	1986	0
185	20231110	182800	8674986	1986	1986	1986	1986	0
186	20231110	182700	8674986	1986	1986	1986	1986	0
187	20231110	182600	8674986	1986	1986	1986	1986	0
188	20231110	182500	8674986	1986	1986	1986	1986	0
189	20231110	182400	8674986	1986	1986	1986	1986	0
190	20231110	182300	8674986	1986	1986	1986	1986	0
191	20231110	182200	8674986	1986	1986	1986	1986	0
192	20231110	182100	8674986	1986	1986	1986	1986	0
193	20231110	182000	8674986	1986	1986	1986	1986	0
194	20231110	181900	8674986	1986	1986	1986	1986	0
195	20231110	181800	8674986	1986	1986	1986	1986	0
196	20231110	181700	8674986	1986	1986	1986	1986	0
197	20231110	181600	8674986	1986	1986	1986	1986	0
198	20231110	181500	8674986	1986	1986	1986	1986	0
199	20231110	181400	8674986	1986	1986	1986	1986	0
200	20231110	181300	8674986	1986	1986	1986	1986	0
201	20231110	181200	8674986	1986	1986	1986	1986	0
202	20231110	181100	8674986	1986	1986	1986	1986	0
203	20231110	181000	8674986	1986	1986	1986	1986	0
204	20231110	180900	8674986	1986	1986	1986	1986	0
205	20231110	180800	8674986	1986	1986	1986	1986	0
206	20231110	180700	8674986	1986	1986	1986	1986	0
207	20231110	180600	8674986	1986	1986	1986	1986	0
208	20231110	180500	8674986	1986	1986	1986	1986	0
209	20231110	180400	8674986	1986	1986	1986	1986	0
210	20231110	180300	8674986	1986	1986	1986	1986	0
211	20231110	180200	8674986	1986	1986	1986	1986	0
212	20231110	180100	8674986	1986	1985	1986	1985	510
213	20231110	180000	8674986	1986	1986	1986	1986	0
214	20231110	175900	8674986	1986	1986	1986	1986	0
215	20231110	175800	8674986	1986	1986	1986	1986	0
216	20231110	175700	8674986	1986	1986	1986	1986	0
217	20231110	175600	8674986	1986	1986	1986	1986	0
218	20231110	175500	8674986	1986	1986	1986	1986	0
219	20231110	175400	8674986	1986	1986	1986	1986	0
220	20231110	175300	8674986	1986	1986	1986	1986	0
221	20231110	175200	8674986	1986	1986	1986	1986	0
222	20231110	175100	8674986	1986	1986	1986	1986	0
223	20231110	175000	8674986	1986	1986	1986	1986	0
224	20231110	174900	8674986	1986	1986	1986	1986	0
225	20231110	174800	8674986	1986	1986	1986	1986	0
226	20231110	174700	8674986	1986	1986	1986	1986	0
227	20231110	174600	8674986	1986	1986	1986	1986	0
228	20231110	174500	8674986	1986	1986	1986	1986	0
229	20231110	174400	8674986	1986	1986	1986	1986	0
230	20231110	174300	8674986	1986	1986	1986	1986	0
231	20231110	174200	8674986	1986	1986	1986	1986	0
232	20231110	174100	8674986	1986	1986	1986	1986	0
233	20231110	174000	8674986	1986	1986	1986	1986	0
234	20231110	173900	8674986	1986	1986	1986	1986	0
235	20231110	173800	8674986	1986	1986	1986	1986	0
236	20231110	173700	8674986	1986	1986	1986	1986	0
237	20231110	173600	8674986	1986	1986	1986	1986	0
238	20231110	173500	8674986	1986	1986	1986	1986	0
239	20231110	173400	8674986	1986	1986	1986	1986	0
240	20231110	173300	8674986	1986	1986	1986	1986	0
241	20231110	173200	8674986	1986	1986	1986	1986	0
242	20231110	173100	8674986	1986	1985	1986	1985	510
243	20231110	173000	8674986	1986	1986	1986	1986	0
244	20231110	172900	8674986	1986	1986	1986	1986	0
245	20231110	172800	8674986	1986	1986	1986	1986	0
246	20231110	172700	8674986	1986	1986	1986	1986	0
247	20231110	172600	8674986	1986	1986	1986	1986	0
248	20231110	172500	8674986	1986	1986	1986	1986	0
249	20231110	172400	8674986	1986	1986	1986	1986	0
250	20231110	172300	8674986	1986	1986	1986	1986	0
251	20231110	172200	8674986	1986	1986	1986	1986	0
252	20231110	172100	8674986	1986	1986	1986	1986	0
253	20231110	172000	8674986	1986	1986	1986	1986	0
254	20231110	171900	8674986	1986	1986	1986	1986	0
255	20231110	171800	8674986	1986	1986	1986	1986	0
256	20231110	171700	8674986	1986	1986	1986	1986	0
257	20231110	171600	8674986	1986	1986	1986	1986	0
258	20231110	171500	8674986	1986	1986	1986	1986	0
259	20231110	171400	8674986	1986	1986	1986	1986	0
260	20231110	171300	8674986	1986	1986	1986	1986	0
261	20231110	171200	8674986	1986	1986	1986	1986	0
262	20231110	171100	8674986	1986	1986	1986	1986	0
263	20231110	171000	8674986	1986	1986	1986	1986	0
264	20231110	170900	8674986	1986	1986	1986	1986	0
265	20231110	170800	8674986	1986	1986	1986	1986	0
266	20231110	170700	8674986	1986	1986	1986	1986	0
267	20231110	170600	8674986	1986	1986	1986	1986	0
268	20231110	170500	8674986	1986	1986	1986	1986	0
269	20231110	170400	8674986	1986	1986	1986	1986	0
270	20231110	170300	8674986	1986	1986	1986	1986	0
271	20231110	170200	8674986	1986	1986	1986	1986	0
272	20231110	170100	8674986	1986	1985	1986	1985	510
273	20231110	170000	8674986	1986	1986	1986	1986	0
274	20231110	165900	8674986	1986	1986	1986	1986	0
275	20231110	165800	8674986	1986	1986	1986	1986	0
276	20231110	165700	8674986	1986	1986	1986	1986	0
277	20231110	165600	8674986	1986	1986	1986	1986	0
278	20231110	165500	8674986	1986	1986	1986	1986	0
279	20231110	165400	8674986	1986	1986	1986	1986	0
280	20231110	165300	8674986	1986	1986	1986	1986	0
281	20231110	165200	8674986	1986	1986	1986	1986	0
282	20231110	165100	8674986	1986	1986	1986	1986	0
283	20231110	165000	8674986	1986	1986	1986	1986	0
284	20231110	164900	8674986	1986	1986	1986	1986	0
285	20231110	164800	8674986	1986	1986	1986	1986	0
286	20231110	164700	8674986	1986	1986	1986	1986	0
287	20231110	164600	8674986	1986	1986	1986	1986	0
288	20231110	164500	8674986	1986	1986	1986	1986	0
289	20231110	164400	8674986	1986	1986	1986	1986	0
290	20231110	164300	8674986	1986	1986	1986	1986	0
291	20231110	164200	8674986	1986	1986	1986	1986	0
292	20231110	164100	8674986	1986	1986	1986	1986	0
293	20231110	164000	8674986	1986	1986	1986	1986	0
294	20231110	163900	8674986	1986	1986	1986	1986	0
295	20231110	163800	8674986	1986	1986	1986	1986	0
296	20231110	163700	8674986	1986	1986	1986	1986	0
297	20231110	163600	8674986	1986	1986	1986	1986	0
298	20231110	163500	8674986	1986	1986	1986	1986	0
299	20231110	163400	8674986	1986	1986	1986	1986	0
300	20231110	163300	8674986	1986	1986	1986	1986	0
301	20231110	163200	8674986	1986	1986	1986	1986	0
302	20231110	163100	8674986	1986	1985	1986	1985	510
303	20231110	163000	8674986	1986	1986	1986	1986	0
304	20231110	162900	8674986	1986	1986	1986	1986	0
305	20231110	162800	8674986	1986	1986	1986	1986	0
306	20231110	162700	8674986	1986	1986	1986	1986	0
307	20231110	162600	8674986	1986	1986	1986	1986	0
308	20231110	162500	8674986	1986	1986	1986	1986	0
309	20231110	162400	8674986	1986	1986	1986	1986	0
310	20231110	162300	8674986	1986	1986	1986	1986	0
311	20231110	162200	8674986	1986	1986	1986	1986	0
312	20231110	162100	8674986	1986	1986	1986	1986	0
313	20231110	162000	8674986	1986	1986	1986	1986	0
314	20231110	161900	8674986	1986	1986	1986	1986	0
315	20231110	161800	8674986	1986	1986	1986	1986	0
316	20231110	161700	8674986	1986	1986	1986	1986	0
317	20231110	161600	8674986	1986	1986	1986	1986	0
318	20231110	161500	8674986	1986	1986	1986	1986	0
319	20231110	161400	8674986	1986	1986	1986	1986	0
320	20231110	161300	8674986	1986	1986	1986	1986	0
321	20231110	161200	8674986	1986	1986	1986	1986	0
322	20231110	161100	8674986	1986	1986	1986	1986	0
323	20231110	161000	8674986	1986	1986	1986	1986	0
324	20231110	160900	8674986	1986	1986	1986	1986	0
325	20231110	160800	8674986	1986	1986	1986	1986	0
326	20231110	160700	8674986	1986	1986	1986	1986	0
327	20231110	160600	8674986	1986	1986	1986	1986	0
328	20231110	160500	8674986	1986	1986	1986	1986	0
329	20231110	160400	8674986	1986	1986	1986	1986	0
330	20231110	160300	8674986	1986	1986	1986	1986	0
331	20231110	160200	8674986	1986	1986	1986	1986	0
332	20231110	160100	8674986	1986	1985	1986	1985	510
333	20231110	160000	8674986	1986	1986	1986	1986	0
334	20231110	155900	8674986	1986	1986	1986	1986	0
335	20231110	155800	8674986	1986	1986	1986	1986	0
336	20231110	155700	8674986	1986	1986	1986	1986	0
337	20231110	155600	8674986	1986	1986	1986	1986	0
338	20231110	155500	8674986	1986	1986	1986	1986	0
339	20231110	155400	8674986	1986	1986	1986	1986	0
340	20231110	155300	8674986	1986	1986	1986	1986	0
341	20231110	155200	8674986	1986	1986	1986	1986	0
342	20231110	155100	8674986	1986	1986	1986	1986	0
343	20231110	155000	8674986	1986	1986	1986	1986	0
344	20231110	154900	8674986	1986	1986	1986	1986	0
345	20231110	154800	8674986	1986	1986	1986	1986	0
346	20231110	154700	8674986	1986	1986	1986	1986	0
347	20231110	154600	8674986	1986	1986	1986	1986	0
348	20231110	154500	8674986	1986	1986	1986	1986	0
349	20231110	154400	8674986	1986	1986	1986	1986	0
350	20231110	154300	8674986	1986	1986	1986	1986	0
351	20231110	154200	8674986	1986	1986	1986	1986	0
352	20231110	154100	8674986	1986	1986	1986	1986	0
353	20231110	154000	8674986	1986	1986	1986	1986	0
354	20231110	153900	8674986	1986	1986	1986	1986	0
355	20231110	153800	8674986	1986	1986	1986	1986	0
356	20231110	153700	8674986	1986	1986	1986	1986	0
357	20231110	153600	8674986	1986	1986	1986	1986	0
358	20231110	153500	8674986	1986	1986	1986	1986	0
359	20231110	153400	8674986	1986	1986	1986	1986	0
360	20231110	153300	8674986	1986	1986	1986	1986	0
361	20231110	153200	8674986	1986	1986	1986	1986	0
362	20231110	153100	8674986	1986	1985	1986	1985	510
363	20231110	153000	8674986	1986	1986	1986	1986	0
364	20231110	152900	8674986	1986	1986	1986	1986	0
365	20231110	152800	8674986	1986	1986	1986	1986	0
366	20231110	152700	8674986	1986	1986	1986	1986	0
367	20231110	152600	8674986	1986	1986	1986	1986	0
368	20231110	152500	8674986	1986	1986	1986	1986	0
369	20231110	152400	8674986	1986	1986	1986	1986	0
370	20231110	152300	8674986	1986	1986	1986	1986	0
371	20231110	152200	8674986	1986	1986	1986	1986	0
372	20231110	152100	8674986	1986	1986	1986	1986	0
373	20231110	152000	8674986	1986	1986	1986	1986	0
374	20231110	151900	8674986	1986	1986	1986	1986	0
375	20231110	151800	8674986	1986	1986	1986	1986	0
376	20231110	151700	8674986	1986	1986	1986	1986	0
377	20231110	151600	8674986	1986	1986	1986	1986	0
378	20231110	151500	8674986	1986	1986	1986	1986	0
379	20231110	151400	8674986	1986	1986	1986	1986	0
380	20231110	151300	8674986	1986	1986	1986	1986	0
381	20231110	151200	8674986	1986	1986	1986	1986	0
382	20231110	151100	8674986	1986	1986	1986	1986	0
383	20231110	151000	8674986	1986	1986	1986	1986	0
384	20231110	150900	8674986	1986	1986	1986	1986	0
385	20231110	150800	8674986	1986	1986	1986	1986	0
386	20231110	150700	8674986	1986	1986	1986	1986	0
387	20231110	150600	8674986	1986	1986	1986	1986	0
388	20231110	150500	8674986	1986	1986	1986	1986	0
389	20231110	150400	8674986	1986	1986	1986	1986	0
390	20231110	150300	8674986	1986	1986	1986	1986	0
391	20231110	150200	8674986	1986	1986	1986	1986	0
392	20231110	150100	8674986	1986	1986	1986	1986	0
393	20231110	150000	8674986	1986	1986	1986	1986	0
394	20231110	145900	8674986	1986	1986	1986	1986	0
395	20231110	145800	8674986	1986	1986	1986	1986	0
396	20231110	145700	8674986	1986	1986	1986	1986	0
397	20231110	145600	8674986	1986	1986	1986	1986	0
398	20231110	145500	8674986	1986	1986	1986	1986	0
399	20231110	145400	8674986	1986	1986	1986	1986	0
400	20231110	145300	8674986	1986	1986	1986	1986	0
401	20231110	145200	8674986	1986	1985	1986	1985	510
402	20231110	145100	7662626	1986	1986	1986	1986	0
403	20231110	145000	7662626	1986	1986	1986	1986	0
404	20231110	144900	7662626	1986	1986	1986	1986	0
405	20231110	144800	7662626	1986	1986	1986	1986	0
406	20231110	144700	7662626	1986	1986	1986	1986	0
407	20231110	144600	7662626	1986	1986	1986	1986	0
408	20231110	144500	7662626	1986	1986	1986	1986	0
409	20231110	144400	7662626	1986	1986	1986	1986	0
410	20231110	144300	7662626	1986	1986	1986	1986	0
411	20231110	144200	7662626	1986	1986	1986	1986	0
412	20231110	144100	7662626	1986	1986	1986	1986	0
413	20231110	144000	7662626	1986	1986	1986	1986	0
414	20231110	143900	7662626	1986	1986	1986	1986	0
415	20231110	143800	7662626	1986	1986	1986	1986	0
416	20231110	143700	7662626	1986	1986	1986	1986	0
417	20231110	143600	7662626	1986	1986	1986	1986	0
418	20231110	143500	7662626	1986	1986	1986	1986	0
419	20231110	143400	7662626	1986	1986	1986	1986	0
420	20231110	143300	7662626	1986	1986	1986	1986	0
421	20231110	143200	7662626	1986	1986	1986	1986	930
422	20231110	143100	5815646	1991	1991	1991	1991	0
423	20231110	143000	5815646	1991	1991	1991	1991	0
424	20231110	142900	5815646	1991	1991	1991	1991	0
425	20231110	142800	5815646	1991	1991	1991	1991	0
426	20231110	142700	5815646	1991	1991	1991	1991	0
427	20231110	142600	5815646	1991	1991	1991	1991	0
428	20231110	142500	5815646	1991	1991	1991	1991	0
429	20231110	142400	5815646	1991	1991	1991	1991	0
430	20231110	142300	5815646	1991	1991	1991	1991	0
431	20231110	142200	5815646	1991	1991	1991	1991	0
432	20231110	142100	5815646	1991	1991	1991	1991	0
433	20231110	142000	5815646	1991	1991	1991	1991	0
434	20231110	141900	5815646	1991	1991	1991	1991	0
435	20231110	141800	5815646	1991	1991	1991	1991	0
436	20231110	141700	5815646	1991	1991	1991	1991	0
437	20231110	141600	5815646	1991	1991	1991	1991	0
438	20231110	141500	5815646	1991	1991	1991	1991	0
439	20231110	141400	5815646	1991	1991	1991	1991	0
440	20231110	141300	5815646	1991	1991	1991	1991	0
441	20231110	141200	5815646	1991	1991	1991	1991	0
442	20231110	141100	5815646	1991	1991	1991	1991	0
443	20231110	141000	5815646	1991	1991	1991	1991	0
444	20231110	140900	5815646	1991	1991	1991	1991	0
445	20231110	140800	5815646	1991	1991	1991	1991	0
446	20231110	140700	5815646	1991	1991	1991	1991	0
447	20231110	140600	5815646	1991	1991	1991	1991	0
448	20231110	140500	5815646	1991	1991	1991	1991	0
449	20231110	140400	5815646	1991	1991	1991	1991	0
450	20231110	140300	5815646	1991	1991	1991	1991	0
451	20231110	140200	5815646	1991	1991	1991	1991	0
452	20231110	140100	5815646	1991	1991	1991	1991	0
453	20231110	140000	5815646	1991	1990	1991	1990	10
454	20231110	135900	5795738	1986	1986	1986	1986	0
455	20231110	135800	5795738	1986	1986	1986	1986	0
456	20231110	135700	5795738	1986	1986	1986	1986	0
457	20231110	135600	5795738	1986	1986	1986	1986	0
458	20231110	135500	5795738	1986	1986	1986	1986	20
459	20231110	135400	5756018	1991	1991	1991	1991	0
460	20231110	135300	5756018	1991	1991	1991	1991	0
461	20231110	135200	5756018	1991	1991	1991	1991	0
462	20231110	135100	5756018	1991	1991	1991	1991	0
463	20231110	135000	5756018	1991	1991	1991	1991	0
464	20231110	134900	5756018	1991	1991	1991	1991	0
465	20231110	134800	5756018	1991	1991	1991	1991	0
466	20231110	134700	5756018	1991	1991	1991	1991	0
467	20231110	134600	5756018	1991	1991	1991	1991	0
468	20231110	134500	5756018	1991	1991	1991	1991	0
469	20231110	134400	5756018	1991	1991	1991	1991	0
470	20231110	134300	5756018	1991	1991	1991	1991	0
471	20231110	134200	5756018	1991	1991	1991	1991	0
472	20231110	134100	5756018	1991	1991	1991	1991	0
473	20231110	134000	5756018	1991	1991	1991	1991	0
474	20231110	133900	5756018	1991	1991	1991	1991	0
475	20231110	133800	5756018	1991	1991	1991	1991	0
476	20231110	133700	5756018	1991	1991	1991	1991	0
477	20231110	133600	5756018	1991	1991	1991	1991	0
478	20231110	133500	5756018	1991	1991	1991	1991	0
479	20231110	133400	5756018	1991	1991	1991	1991	0
480	20231110	133300	5756018	1991	1991	1991	1991	0
481	20231110	133200	5756018	1991	1991	1991	1991	0
482	20231110	133100	5756018	1991	1991	1991	1991	0
483	20231110	133000	5756018	1991	1991	1991	1991	0
484	20231110	132900	5756018	1991	1991	1991	1991	0
485	20231110	132800	5756018	1991	1991	1991	1991	0
486	20231110	132700	5756018	1991	1991	1991	1991	0
487	20231110	132600	5756018	1991	1991	1991	1991	0
488	20231110	132500	5756018	1991	1991	1991	1991	0
489	20231110	132400	5756018	1991	1991	1991	1991	0
490	20231110	132300	5756018	1991	1991	1991	1991	0
491	20231110	132200	5756018	1991	1991	1991	1991	0
492	20231110	132100	5756018	1991	1991	1991	1991	0
493	20231110	132000	5756018	1991	1991	1991	1991	0
494	20231110	131900	5756018	1991	1991	1991	1991	0
495	20231110	131800	5756018	1991	1991	1991	1991	0
496	20231110	131700	5756018	1991	1991	1991	1991	0
497	20231110	131600	5756018	1991	1991	1991	1991	0
498	20231110	131500	5756018	1991	1991	1991	1991	0
499	20231110	131400	5756018	1991	1991	1991	1991	0
500	20231110	131300	5756018	1991	1991	1991	1991	0
501	20231110	131200	5756018	1991	1991	1991	1991	0
502	20231110	131100	5756018	1991	1991	1991	1991	0
503	20231110	131000	5756018	1991	1991	1991	1991	0
504	20231110	130900	5756018	1991	1991	1991	1991	0
505	20231110	130800	5756018	1991	1991	1991	1991	0
506	20231110	130700	5756018	1991	1991	1991	1991	0
507	20231110	130600	5756018	1991	1991	1991	1991	0
508	20231110	130500	5756018	1991	1991	1991	1991	0
509	20231110	130400	5756018	1991	1991	1991	1991	0
510	20231110	130300	5756018	1991	1991	1991	1991	0
511	20231110	130200	5756018	1991	1991	1991	1991	0
512	20231110	130100	5756018	1991	1991	1991	1991	0
513	20231110	130000	5756018	1991	1991	1991	1991	0
514	20231110	125900	5756018	1991	1991	1991	1991	0
515	20231110	125800	5756018	1991	1991	1991	1991	0
516	20231110	125700	5756018	1991	1991	1991	1991	0
517	20231110	125600	5756018	1991	1991	1991	1991	0
518	20231110	125500	5756018	1991	1991	1991	1991	0
519	20231110	125400	5756018	1991	1991	1991	1991	0
520	20231110	125300	5756018	1991	1991	1991	1991	0
521	20231110	125200	5756018	1991	1991	1991	1991	0
522	20231110	125100	5756018	1991	1991	1991	1991	0
523	20231110	125000	5756018	1991	1991	1991	1991	0
524	20231110	124900	5756018	1991	1991	1991	1991	0
525	20231110	124800	5756018	1991	1991	1991	1991	0
526	20231110	124700	5756018	1991	1991	1991	1991	0
527	20231110	124600	5756018	1991	1991	1991	1991	0
528	20231110	124500	5756018	1991	1991	1991	1991	0
529	20231110	124400	5756018	1991	1991	1991	1991	0
530	20231110	124300	5756018	1991	1991	1991	1991	0
531	20231110	124200	5756018	1991	1991	1991	1991	0
532	20231110	124100	5756018	1991	1990	1991	1990	10
533	20231110	124000	5736111	1985	1985	1985	1985	0
534	20231110	123900	5736111	1985	1985	1985	1985	0
535	20231110	123800	5736111	1985	1985	1985	1985	0
536	20231110	123700	5736111	1985	1985	1985	1985	0
537	20231110	123600	5736111	1985	1985	1985	1985	0
538	20231110	123500	5736111	1985	1985	1985	1985	0
539	20231110	123400	5736111	1985	1985	1985	1985	0
540	20231110	123300	5736111	1985	1985	1985	1985	0
541	20231110	123200	5736111	1985	1985	1985	1985	0
542	20231110	123100	5736111	1985	1985	1985	1985	0
543	20231110	123000	5736111	1985	1985	1985	1985	0
544	20231110	122900	5736111	1985	1985	1985	1985	0
545	20231110	122800	5736111	1985	1985	1985	1985	0
546	20231110	122700	5736111	1985	1985	1985	1985	0
547	20231110	122600	5736111	1985	1985	1985	1985	0
548	20231110	122500	5736111	1985	1985	1985	1985	0
549	20231110	122400	5736111	1985	1985	1985	1985	0
550	20231110	122300	5736111	1985	1985	1985	1985	0
551	20231110	122200	5736111	1985	1985	1985	1985	0
552	20231110	122100	5736111	1985	1985	1985	1985	0
553	20231110	122000	5736111	1985	1985	1985	1985	0
554	20231110	121900	5736111	1985	1985	1985	1985	0
555	20231110	121800	5736111	1985	1985	1985	1985	0
556	20231110	121700	5736111	1985	1985	1985	1985	0
557	20231110	121600	5736111	1985	1985	1985	1985	0
558	20231110	121500	5736111	1985	1985	1985	1985	0
559	20231110	121400	5736111	1985	1985	1985	1985	0
560	20231110	121300	5736111	1985	1985	1985	1985	0
561	20231110	121200	5736111	1985	1985	1985	1985	0
562	20231110	121100	5736111	1985	1985	1985	1985	0
563	20231110	121000	5736111	1985	1985	1985	1985	0
564	20231110	120900	5736111	1985	1985	1985	1985	0
565	20231110	120800	5736111	1985	1985	1985	1985	0
566	20231110	120700	5736111	1985	1985	1985	1985	0
567	20231110	120600	5736111	1985	1985	1985	1985	0
568	20231110	120500	5736111	1985	1985	1985	1985	0
569	20231110	120400	5736111	1985	1985	1985	1985	0
570	20231110	120300	5736111	1985	1985	1985	1985	0
571	20231110	120200	5736111	1985	1985	1985	1985	0
572	20231110	120100	5736111	1985	1985	1985	1985	0
573	20231110	120000	5736111	1985	1985	1985	1985	0
574	20231110	115900	5736111	1985	1985	1985	1985	0
575	20231110	115800	5736111	1985	1985	1985	1985	0
576	20231110	115700	5736111	1985	1985	1985	1985	0
577	20231110	115600	5736111	1985	1985	1985	1985	0
578	20231110	115500	5736111	1985	1985	1985	1985	0
579	20231110	115400	5736111	1985	1985	1985	1985	0
580	20231110	115300	5736111	1985	1985	1985	1985	10
581	20231110	115200	5716261	1985	1985	1985	1985	0
582	20231110	115100	5716261	1985	1985	1985	1985	0
583	20231110	115000	5716261	1985	1985	1985	1985	0
584	20231110	114900	5716261	1985	1985	1985	1985	0
585	20231110	114800	5716261	1985	1985	1985	1985	0
586	20231110	114700	5716261	1985	1985	1985	1985	0
587	20231110	114600	5716261	1985	1985	1985	1985	0
588	20231110	114500	5716261	1985	1985	1985	1985	0
589	20231110	114400	5716261	1985	1985	1985	1985	0
590	20231110	114300	5716261	1985	1985	1985	1985	0
591	20231110	114200	5716261	1985	1985	1985	1985	0
592	20231110	114100	5716261	1985	1985	1985	1985	0
593	20231110	114000	5716261	1985	1985	1985	1985	0
594	20231110	113900	5716261	1985	1985	1985	1985	0
595	20231110	113800	5716261	1985	1985	1985	1985	0
596	20231110	113700	5716261	1985	1985	1985	1985	0
597	20231110	113600	5716261	1985	1985	1985	1985	0
598	20231110	113500	5716261	1985	1985	1985	1985	0
599	20231110	113400	5716261	1985	1985	1985	1985	0
600	20231110	113300	5716261	1985	1985	1985	1985	0
601	20231110	113200	5716261	1985	1985	1985	1985	0
602	20231110	113100	5716261	1985	1985	1985	1985	0
603	20231110	113000	5716261	1985	1985	1985	1985	0
604	20231110	112900	5716261	1985	1985	1985	1985	0
605	20231110	112800	5716261	1985	1985	1985	1985	0
606	20231110	112700	5716261	1985	1985	1985	1985	0
607	20231110	112600	5716261	1985	1985	1985	1985	0
608	20231110	112500	5716261	1985	1985	1985	1985	0
609	20231110	112400	5716261	1985	1985	1985	1985	0
610	20231110	112300	5716261	1985	1985	1985	1985	0
611	20231110	112200	5716261	1985	1985	1985	1985	0
612	20231110	112100	5716261	1985	1985	1985	1985	0
613	20231110	112000	5716261	1985	1985	1985	1985	0
614	20231110	111900	5716261	1985	1985	1985	1985	0
615	20231110	111800	5716261	1985	1985	1985	1985	0
616	20231110	111700	5716261	1985	1985	1985	1985	0
617	20231110	111600	5716261	1985	1985	1985	1985	0
618	20231110	111500	5716261	1985	1985	1985	1985	0
619	20231110	111400	5716261	1985	1985	1985	1985	1071
620	20231110	111300	3590326	1986	1986	1986	1986	919
621	20231110	111200	1765192	1992	1992	1992	1992	0
622	20231110	111100	1765192	1992	1992	1992	1992	0
623	20231110	111000	1765192	1992	1992	1992	1992	0
624	20231110	110900	1765192	1992	1992	1992	1992	0
625	20231110	110800	1765192	1992	1992	1992	1992	0
626	20231110	110700	1765192	1992	1992	1992	1992	0
627	20231110	110600	1765192	1992	1992	1992	1992	0
628	20231110	110500	1765192	1992	1992	1992	1992	0
629	20231110	110400	1765192	1992	1992	1992	1992	0
630	20231110	110300	1765192	1992	1992	1992	1992	0
631	20231110	110200	1765192	1992	1992	1992	1992	0
632	20231110	110100	1765192	1992	1992	1992	1992	0
633	20231110	110000	1765192	1992	1992	1992	1992	0
634	20231110	105900	1765192	1992	1992	1992	1992	0
635	20231110	105800	1765192	1992	1992	1992	1992	0
636	20231110	105700	1765192	1992	1992	1992	1992	0
637	20231110	105600	1765192	1992	1992	1992	1992	0
638	20231110	105500	1765192	1992	1992	1992	1992	0
639	20231110	105400	1765192	1992	1992	1992	1992	0
640	20231110	105300	1765192	1992	1992	1992	1992	0
641	20231110	105200	1765192	1992	1992	1992	1992	0
642	20231110	105100	1765192	1992	1992	1992	1992	0
643	20231110	105000	1765192	1992	1992	1992	1992	0
644	20231110	104900	1765192	1992	1992	1992	1992	0
645	20231110	104800	1765192	1992	1992	1992	1992	0
646	20231110	104700	1765192	1992	1992	1992	1992	0
647	20231110	104600	1765192	1992	1992	1992	1992	0
648	20231110	104500	1765192	1992	1992	1992	1992	0
649	20231110	104400	1765192	1992	1992	1992	1992	0
650	20231110	104300	1765192	1992	1992	1992	1992	0
651	20231110	104200	1765192	1992	1992	1992	1992	0
652	20231110	104100	1765192	1992	1992	1992	1992	0
653	20231110	104000	1765192	1992	1992	1992	1992	0
654	20231110	103900	1765192	1992	1992	1992	1992	10
655	20231110	103800	1745272	1986	1986	1986	1986	89
656	20231110	103700	1568518	1992	1992	1992	1992	0
657	20231110	103600	1568518	1992	1992	1992	1992	0
658	20231110	103500	1568518	1992	1992	1992	1992	0
659	20231110	103400	1568518	1992	1992	1992	1992	0
660	20231110	103300	1568518	1992	1992	1992	1992	0
661	20231110	103200	1568518	1992	1992	1992	1992	0
662	20231110	103100	1568518	1992	1992	1992	1992	0
663	20231110	103000	1568518	1992	1992	1992	1992	0
664	20231110	102900	1568518	1992	1992	1992	1992	0
665	20231110	102800	1568518	1992	1992	1992	1992	0
666	20231110	102700	1568518	1992	1992	1992	1992	0
667	20231110	102600	1568518	1992	1992	1992	1992	0
668	20231110	102500	1568518	1992	1992	1992	1992	0
669	20231110	102400	1568518	1992	1992	1992	1992	0
670	20231110	102300	1568518	1992	1992	1992	1992	0
671	20231110	102200	1568518	1992	1992	1992	1992	0
672	20231110	102100	1568518	1992	1992	1992	1992	0
673	20231110	102000	1568518	1992	1992	1992	1992	0
674	20231110	101900	1568518	1992	1992	1992	1992	0
675	20231110	101800	1568518	1992	1992	1992	1992	0
676	20231110	101700	1568518	1992	1992	1992	1992	0
677	20231110	101600	1568518	1992	1992	1992	1992	0
678	20231110	101500	1568518	1992	1992	1992	1992	0
679	20231110	101400	1568518	1992	1992	1992	1992	0
680	20231110	101300	1568518	1992	1992	1992	1992	0
681	20231110	101200	1568518	1992	1992	1992	1992	0
682	20231110	101100	1568518	1992	1992	1992	1992	0
683	20231110	101000	1568518	1992	1992	1992	1992	0
684	20231110	100900	1568518	1992	1992	1992	1992	0
685	20231110	100800	1568518	1992	1992	1992	1992	0
686	20231110	100700	1568518	1992	1992	1992	1992	0
687	20231110	100600	1568518	1992	1992	1992	1992	0
688	20231110	100500	1568518	1992	1992	1992	1992	0
689	20231110	100400	1568518	1992	1992	1992	1992	0
690	20231110	100300	1568518	1992	1992	1992	1992	0
691	20231110	100200	1568518	1992	1992	1992	1992	0
692	20231110	100100	1568518	1992	1992	1992	1992	0
693	20231110	100000	1568518	1992	1992	1992	1992	0
694	20231110	095900	1568518	1992	1992	1992	1992	0
695	20231110	095800	1568518	1992	1992	1992	1992	0
696	20231110	095700	1568518	1992	1992	1992	1992	10
697	20231110	095600	1548598	1985	1986	1986	1985	100
698	20231110	095500	1350088	1994	1994	1994	1994	0
699	20231110	095400	1350088	1994	1994	1994	1994	0
700	20231110	095300	1350088	1994	1994	1994	1994	0
701	20231110	095200	1350088	1994	1994	1994	1994	0
702	20231110	095100	1350088	1994	1994	1994	1994	0
703	20231110	095000	1350088	1994	1994	1994	1994	0
704	20231110	094900	1350088	1994	1994	1994	1994	0
705	20231110	094800	1350088	1994	1994	1994	1994	0
706	20231110	094700	1350088	1994	1994	1994	1994	0
707	20231110	094600	1350088	1994	1994	1994	1994	0
708	20231110	094500	1350088	1994	1994	1994	1994	0
709	20231110	094400	1350088	1994	1994	1994	1994	0
710	20231110	094300	1350088	1994	1994	1994	1994	0
711	20231110	094200	1350088	1994	1994	1994	1994	0
712	20231110	094100	1350088	1994	1994	1994	1994	0
713	20231110	094000	1350088	1994	1994	1994	1994	0
714	20231110	093900	1350088	1994	1994	1994	1994	0
715	20231110	093800	1350088	1994	1994	1994	1994	0
716	20231110	093700	1350088	1994	1994	1994	1994	0
717	20231110	093600	1350088	1994	1994	1994	1994	0
718	20231110	093500	1350088	1994	1994	1994	1994	0
719	20231110	093400	1350088	1994	1994	1994	1994	0
720	20231110	093300	1350088	1994	1994	1994	1994	0
721	20231110	093200	1350088	1994	1994	1994	1994	0
722	20231110	093100	1350088	1994	1994	1994	1994	0
723	20231110	093000	1350088	1994	1994	1994	1994	0
724	20231110	092900	1350088	1994	1994	1994	1994	1
725	20231110	092800	1348094	1995	1995	1995	1995	0
726	20231110	092700	1348094	1995	1995	1995	1995	0
727	20231110	092600	1348094	1995	1995	1995	1995	0
728	20231110	092500	1348094	1995	1995	1995	1995	0
729	20231110	092400	1348094	1995	1995	1995	1995	0
730	20231110	092300	1348094	1995	1995	1995	1995	0
731	20231110	092200	1348094	1995	1995	1995	1995	0
732	20231110	092100	1348094	1995	1995	1995	1995	0
733	20231110	092000	1348094	1995	1995	1995	1995	0
734	20231110	091900	1348094	1995	1995	1995	1995	0
735	20231110	091800	1348094	1995	1995	1995	1995	0
736	20231110	091700	1348094	1995	1995	1995	1995	0
737	20231110	091600	1348094	1995	1995	1995	1995	0
738	20231110	091500	1348094	1995	1995	1995	1995	0
739	20231110	091400	1348094	1995	1995	1995	1995	0
740	20231110	091300	1348094	1995	1985	1995	1985	646
741	20231110	091200	65684	1985	1985	1985	1985	0
742	20231110	091100	65684	1985	1985	1985	1985	10
743	20231110	091000	45834	1995	1995	1995	1995	0
744	20231110	090900	45834	1995	1995	1995	1995	3
745	20231110	090800	39849	1995	1995	1995	1995	0
746	20231110	090700	39849	1995	1995	1995	1995	0
747	20231110	090600	39849	1995	1995	1995	1995	0
748	20231110	090500	39849	1995	1995	1995	1995	0
749	20231110	090400	39849	1995	1994	1995	1994	10
750	20231110	090300	19900	1990	1990	1990	1990	0
751	20231110	090200	19900	1990	1990	1990	1990	0
752	20231110	090100	19900	1990	1990	1990	1990	0
753	20231110	090000	19900	1990	1990	1990	1990	10