KissMeData/444920/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	212900	6705684	1985	1985	1985	1985	41
3	20231108	212800	6705684	1985	1985	1985	1985	0
4	20231108	212700	6705684	1985	1985	1985	1985	0
5	20231108	212600	6705684	1985	1985	1985	1985	0
6	20231108	212500	6705684	1985	1985	1985	1985	0
7	20231108	212400	6705684	1985	1985	1985	1985	0
8	20231108	212300	6705684	1985	1985	1985	1985	0
9	20231108	212200	6705684	1985	1985	1985	1985	0
10	20231108	212100	6705684	1985	1985	1985	1985	0
11	20231108	212000	6705684	1985	1985	1985	1985	0
12	20231108	211900	6705684	1985	1985	1985	1985	0
13	20231108	211800	6705684	1985	1985	1985	1985	0
14	20231108	211700	6705684	1985	1985	1985	1985	0
15	20231108	211600	6705684	1985	1985	1985	1985	0
16	20231108	211500	6705684	1985	1985	1985	1985	0
17	20231108	211400	6705684	1985	1985	1985	1985	0
18	20231108	211300	6705684	1985	1985	1985	1985	0
19	20231108	211200	6705684	1985	1985	1985	1985	0
20	20231108	211100	6705684	1985	1985	1985	1985	0
21	20231108	211000	6705684	1985	1985	1985	1985	0
22	20231108	210900	6705684	1985	1985	1985	1985	0
23	20231108	210800	6705684	1985	1985	1985	1985	0
24	20231108	210700	6705684	1985	1985	1985	1985	0
25	20231108	210600	6705684	1985	1985	1985	1985	0
26	20231108	210500	6705684	1985	1985	1985	1985	0
27	20231108	210400	6705684	1985	1985	1985	1985	0
28	20231108	210300	6705684	1985	1985	1985	1985	0
29	20231108	210200	6705684	1985	1985	1985	1985	0
30	20231108	210100	6705684	1985	1985	1985	1985	0
31	20231108	210000	6705684	1985	1985	1985	1985	0
32	20231108	205900	6705684	1985	1985	1985	1985	41
33	20231108	205800	6705684	1985	1985	1985	1985	0
34	20231108	205700	6705684	1985	1985	1985	1985	0
35	20231108	205600	6705684	1985	1985	1985	1985	0
36	20231108	205500	6705684	1985	1985	1985	1985	0
37	20231108	205400	6705684	1985	1985	1985	1985	0
38	20231108	205300	6705684	1985	1985	1985	1985	0
39	20231108	205200	6705684	1985	1985	1985	1985	0
40	20231108	205100	6705684	1985	1985	1985	1985	0
41	20231108	205000	6705684	1985	1985	1985	1985	0
42	20231108	204900	6705684	1985	1985	1985	1985	0
43	20231108	204800	6705684	1985	1985	1985	1985	0
44	20231108	204700	6705684	1985	1985	1985	1985	0
45	20231108	204600	6705684	1985	1985	1985	1985	0
46	20231108	204500	6705684	1985	1985	1985	1985	0
47	20231108	204400	6705684	1985	1985	1985	1985	0
48	20231108	204300	6705684	1985	1985	1985	1985	0
49	20231108	204200	6705684	1985	1985	1985	1985	0
50	20231108	204100	6705684	1985	1985	1985	1985	0
51	20231108	204000	6705684	1985	1985	1985	1985	0
52	20231108	203900	6705684	1985	1985	1985	1985	0
53	20231108	203800	6705684	1985	1985	1985	1985	0
54	20231108	203700	6705684	1985	1985	1985	1985	0
55	20231108	203600	6705684	1985	1985	1985	1985	0
56	20231108	203500	6705684	1985	1985	1985	1985	0
57	20231108	203400	6705684	1985	1985	1985	1985	0
58	20231108	203300	6705684	1985	1985	1985	1985	0
59	20231108	203200	6705684	1985	1985	1985	1985	0
60	20231108	203100	6705684	1985	1985	1985	1985	0
61	20231108	203000	6705684	1985	1985	1985	1985	0
62	20231108	202900	6705684	1985	1985	1985	1985	41
63	20231108	202800	6705684	1985	1985	1985	1985	0
64	20231108	202700	6705684	1985	1985	1985	1985	0
65	20231108	202600	6705684	1985	1985	1985	1985	0
66	20231108	202500	6705684	1985	1985	1985	1985	0
67	20231108	202400	6705684	1985	1985	1985	1985	0
68	20231108	202300	6705684	1985	1985	1985	1985	0
69	20231108	202200	6705684	1985	1985	1985	1985	0
70	20231108	202100	6705684	1985	1985	1985	1985	0
71	20231108	202000	6705684	1985	1985	1985	1985	0
72	20231108	201900	6705684	1985	1985	1985	1985	0
73	20231108	201800	6705684	1985	1985	1985	1985	0
74	20231108	201700	6705684	1985	1985	1985	1985	0
75	20231108	201600	6705684	1985	1985	1985	1985	0
76	20231108	201500	6705684	1985	1985	1985	1985	0
77	20231108	201400	6705684	1985	1985	1985	1985	0
78	20231108	201300	6705684	1985	1985	1985	1985	0
79	20231108	201200	6705684	1985	1985	1985	1985	0
80	20231108	201100	6705684	1985	1985	1985	1985	0
81	20231108	201000	6705684	1985	1985	1985	1985	0
82	20231108	200900	6705684	1985	1985	1985	1985	0
83	20231108	200800	6705684	1985	1985	1985	1985	0
84	20231108	200700	6705684	1985	1985	1985	1985	0
85	20231108	200600	6705684	1985	1985	1985	1985	0
86	20231108	200500	6705684	1985	1985	1985	1985	0
87	20231108	200400	6705684	1985	1985	1985	1985	0
88	20231108	200300	6705684	1985	1985	1985	1985	0
89	20231108	200200	6705684	1985	1985	1985	1985	0
90	20231108	200100	6705684	1985	1985	1985	1985	0
91	20231108	200000	6705684	1985	1985	1985	1985	0
92	20231108	195900	6705684	1985	1985	1985	1985	41
93	20231108	195800	6705684	1985	1985	1985	1985	0
94	20231108	195700	6705684	1985	1985	1985	1985	0
95	20231108	195600	6705684	1985	1985	1985	1985	0
96	20231108	195500	6705684	1985	1985	1985	1985	0
97	20231108	195400	6705684	1985	1985	1985	1985	0
98	20231108	195300	6705684	1985	1985	1985	1985	0
99	20231108	195200	6705684	1985	1985	1985	1985	0
100	20231108	195100	6705684	1985	1985	1985	1985	0
101	20231108	195000	6705684	1985	1985	1985	1985	0
102	20231108	194900	6705684	1985	1985	1985	1985	0
103	20231108	194800	6705684	1985	1985	1985	1985	0
104	20231108	194700	6705684	1985	1985	1985	1985	0
105	20231108	194600	6705684	1985	1985	1985	1985	0
106	20231108	194500	6705684	1985	1985	1985	1985	0
107	20231108	194400	6705684	1985	1985	1985	1985	0
108	20231108	194300	6705684	1985	1985	1985	1985	0
109	20231108	194200	6705684	1985	1985	1985	1985	0
110	20231108	194100	6705684	1985	1985	1985	1985	0
111	20231108	194000	6705684	1985	1985	1985	1985	0
112	20231108	193900	6705684	1985	1985	1985	1985	0
113	20231108	193800	6705684	1985	1985	1985	1985	0
114	20231108	193700	6705684	1985	1985	1985	1985	0
115	20231108	193600	6705684	1985	1985	1985	1985	0
116	20231108	193500	6705684	1985	1985	1985	1985	0
117	20231108	193400	6705684	1985	1985	1985	1985	0
118	20231108	193300	6705684	1985	1985	1985	1985	0
119	20231108	193200	6705684	1985	1985	1985	1985	0
120	20231108	193100	6705684	1985	1985	1985	1985	0
121	20231108	193000	6705684	1985	1985	1985	1985	0
122	20231108	192900	6705684	1985	1985	1985	1985	41
123	20231108	192800	6705684	1985	1985	1985	1985	0
124	20231108	192700	6705684	1985	1985	1985	1985	0
125	20231108	192600	6705684	1985	1985	1985	1985	0
126	20231108	192500	6705684	1985	1985	1985	1985	0
127	20231108	192400	6705684	1985	1985	1985	1985	0
128	20231108	192300	6705684	1985	1985	1985	1985	0
129	20231108	192200	6705684	1985	1985	1985	1985	0
130	20231108	192100	6705684	1985	1985	1985	1985	0
131	20231108	192000	6705684	1985	1985	1985	1985	0
132	20231108	191900	6705684	1985	1985	1985	1985	0
133	20231108	191800	6705684	1985	1985	1985	1985	0
134	20231108	191700	6705684	1985	1985	1985	1985	0
135	20231108	191600	6705684	1985	1985	1985	1985	0
136	20231108	191500	6705684	1985	1985	1985	1985	0
137	20231108	191400	6705684	1985	1985	1985	1985	0
138	20231108	191300	6705684	1985	1985	1985	1985	0
139	20231108	191200	6705684	1985	1985	1985	1985	0
140	20231108	191100	6705684	1985	1985	1985	1985	0
141	20231108	191000	6705684	1985	1985	1985	1985	0
142	20231108	190900	6705684	1985	1985	1985	1985	0
143	20231108	190800	6705684	1985	1985	1985	1985	0
144	20231108	190700	6705684	1985	1985	1985	1985	0
145	20231108	190600	6705684	1985	1985	1985	1985	0
146	20231108	190500	6705684	1985	1985	1985	1985	0
147	20231108	190400	6705684	1985	1985	1985	1985	0
148	20231108	190300	6705684	1985	1985	1985	1985	0
149	20231108	190200	6705684	1985	1985	1985	1985	0
150	20231108	190100	6705684	1985	1985	1985	1985	0
151	20231108	190000	6705684	1985	1985	1985	1985	0
152	20231108	185900	6705684	1985	1985	1985	1985	41
153	20231108	185800	6705684	1985	1985	1985	1985	0
154	20231108	185700	6705684	1985	1985	1985	1985	0
155	20231108	185600	6705684	1985	1985	1985	1985	0
156	20231108	185500	6705684	1985	1985	1985	1985	0
157	20231108	185400	6705684	1985	1985	1985	1985	0
158	20231108	185300	6705684	1985	1985	1985	1985	0
159	20231108	185200	6705684	1985	1985	1985	1985	0
160	20231108	185100	6705684	1985	1985	1985	1985	0
161	20231108	185000	6705684	1985	1985	1985	1985	0
162	20231108	184900	6705684	1985	1985	1985	1985	0
163	20231108	184800	6705684	1985	1985	1985	1985	0
164	20231108	184700	6705684	1985	1985	1985	1985	0
165	20231108	184600	6705684	1985	1985	1985	1985	0
166	20231108	184500	6705684	1985	1985	1985	1985	0
167	20231108	184400	6705684	1985	1985	1985	1985	0
168	20231108	184300	6705684	1985	1985	1985	1985	0
169	20231108	184200	6705684	1985	1985	1985	1985	0
170	20231108	184100	6705684	1985	1985	1985	1985	0
171	20231108	184000	6705684	1985	1985	1985	1985	0
172	20231108	183900	6705684	1985	1985	1985	1985	0
173	20231108	183800	6705684	1985	1985	1985	1985	0
174	20231108	183700	6705684	1985	1985	1985	1985	0
175	20231108	183600	6705684	1985	1985	1985	1985	0
176	20231108	183500	6705684	1985	1985	1985	1985	0
177	20231108	183400	6705684	1985	1985	1985	1985	0
178	20231108	183300	6705684	1985	1985	1985	1985	0
179	20231108	183200	6705684	1985	1985	1985	1985	0
180	20231108	183100	6705684	1985	1985	1985	1985	0
181	20231108	183000	6705684	1985	1985	1985	1985	0
182	20231108	182900	6705684	1985	1985	1985	1985	41
183	20231108	182800	6705684	1985	1985	1985	1985	0
184	20231108	182700	6705684	1985	1985	1985	1985	0
185	20231108	182600	6705684	1985	1985	1985	1985	0
186	20231108	182500	6705684	1985	1985	1985	1985	0
187	20231108	182400	6705684	1985	1985	1985	1985	0
188	20231108	182300	6705684	1985	1985	1985	1985	0
189	20231108	182200	6705684	1985	1985	1985	1985	0
190	20231108	182100	6705684	1985	1985	1985	1985	0
191	20231108	182000	6705684	1985	1985	1985	1985	0
192	20231108	181900	6705684	1985	1985	1985	1985	0
193	20231108	181800	6705684	1985	1985	1985	1985	0
194	20231108	181700	6705684	1985	1985	1985	1985	0
195	20231108	181600	6705684	1985	1985	1985	1985	0
196	20231108	181500	6705684	1985	1985	1985	1985	0
197	20231108	181400	6705684	1985	1985	1985	1985	0
198	20231108	181300	6705684	1985	1985	1985	1985	0
199	20231108	181200	6705684	1985	1985	1985	1985	0
200	20231108	181100	6705684	1985	1985	1985	1985	0
201	20231108	181000	6705684	1985	1985	1985	1985	0
202	20231108	180900	6705684	1985	1985	1985	1985	0
203	20231108	180800	6705684	1985	1985	1985	1985	0
204	20231108	180700	6705684	1985	1985	1985	1985	0
205	20231108	180600	6705684	1985	1985	1985	1985	0
206	20231108	180500	6705684	1985	1985	1985	1985	0
207	20231108	180400	6705684	1985	1985	1985	1985	0
208	20231108	180300	6705684	1985	1985	1985	1985	0
209	20231108	180200	6705684	1985	1985	1985	1985	0
210	20231108	180100	6705684	1985	1985	1985	1985	0
211	20231108	180000	6705684	1985	1985	1985	1985	0
212	20231108	175900	6705684	1985	1985	1985	1985	41
213	20231108	175800	6705684	1985	1985	1985	1985	0
214	20231108	175700	6705684	1985	1985	1985	1985	0
215	20231108	175600	6705684	1985	1985	1985	1985	0
216	20231108	175500	6705684	1985	1985	1985	1985	0
217	20231108	175400	6705684	1985	1985	1985	1985	0
218	20231108	175300	6705684	1985	1985	1985	1985	0
219	20231108	175200	6705684	1985	1985	1985	1985	0
220	20231108	175100	6705684	1985	1985	1985	1985	0
221	20231108	175000	6705684	1985	1985	1985	1985	0
222	20231108	174900	6705684	1985	1985	1985	1985	0
223	20231108	174800	6705684	1985	1985	1985	1985	0
224	20231108	174700	6705684	1985	1985	1985	1985	0
225	20231108	174600	6705684	1985	1985	1985	1985	0
226	20231108	174500	6705684	1985	1985	1985	1985	0
227	20231108	174400	6705684	1985	1985	1985	1985	0
228	20231108	174300	6705684	1985	1985	1985	1985	0
229	20231108	174200	6705684	1985	1985	1985	1985	0
230	20231108	174100	6705684	1985	1985	1985	1985	0
231	20231108	174000	6705684	1985	1985	1985	1985	0
232	20231108	173900	6705684	1985	1985	1985	1985	0
233	20231108	173800	6705684	1985	1985	1985	1985	0
234	20231108	173700	6705684	1985	1985	1985	1985	0
235	20231108	173600	6705684	1985	1985	1985	1985	0
236	20231108	173500	6705684	1985	1985	1985	1985	0
237	20231108	173400	6705684	1985	1985	1985	1985	0
238	20231108	173300	6705684	1985	1985	1985	1985	0
239	20231108	173200	6705684	1985	1985	1985	1985	0
240	20231108	173100	6705684	1985	1985	1985	1985	0
241	20231108	173000	6705684	1985	1985	1985	1985	0
242	20231108	172900	6705684	1985	1985	1985	1985	41
243	20231108	172800	6705684	1985	1985	1985	1985	0
244	20231108	172700	6705684	1985	1985	1985	1985	0
245	20231108	172600	6705684	1985	1985	1985	1985	0
246	20231108	172500	6705684	1985	1985	1985	1985	0
247	20231108	172400	6705684	1985	1985	1985	1985	0
248	20231108	172300	6705684	1985	1985	1985	1985	0
249	20231108	172200	6705684	1985	1985	1985	1985	0
250	20231108	172100	6705684	1985	1985	1985	1985	0
251	20231108	172000	6705684	1985	1985	1985	1985	0
252	20231108	171900	6705684	1985	1985	1985	1985	0
253	20231108	171800	6705684	1985	1985	1985	1985	0
254	20231108	171700	6705684	1985	1985	1985	1985	0
255	20231108	171600	6705684	1985	1985	1985	1985	0
256	20231108	171500	6705684	1985	1985	1985	1985	0
257	20231108	171400	6705684	1985	1985	1985	1985	0
258	20231108	171300	6705684	1985	1985	1985	1985	0
259	20231108	171200	6705684	1985	1985	1985	1985	0
260	20231108	171100	6705684	1985	1985	1985	1985	0
261	20231108	171000	6705684	1985	1985	1985	1985	0
262	20231108	170900	6705684	1985	1985	1985	1985	0
263	20231108	170800	6705684	1985	1985	1985	1985	0
264	20231108	170700	6705684	1985	1985	1985	1985	0
265	20231108	170600	6705684	1985	1985	1985	1985	0
266	20231108	170500	6705684	1985	1985	1985	1985	0
267	20231108	170400	6705684	1985	1985	1985	1985	0
268	20231108	170300	6705684	1985	1985	1985	1985	0
269	20231108	170200	6705684	1985	1985	1985	1985	0
270	20231108	170100	6705684	1985	1985	1985	1985	0
271	20231108	170000	6705684	1985	1985	1985	1985	0
272	20231108	165900	6705684	1985	1985	1985	1985	41
273	20231108	165800	6705684	1985	1985	1985	1985	0
274	20231108	165700	6705684	1985	1985	1985	1985	0
275	20231108	165600	6705684	1985	1985	1985	1985	0
276	20231108	165500	6705684	1985	1985	1985	1985	0
277	20231108	165400	6705684	1985	1985	1985	1985	0
278	20231108	165300	6705684	1985	1985	1985	1985	0
279	20231108	165200	6705684	1985	1985	1985	1985	0
280	20231108	165100	6705684	1985	1985	1985	1985	0
281	20231108	165000	6705684	1985	1985	1985	1985	0
282	20231108	164900	6705684	1985	1985	1985	1985	0
283	20231108	164800	6705684	1985	1985	1985	1985	0
284	20231108	164700	6705684	1985	1985	1985	1985	0
285	20231108	164600	6705684	1985	1985	1985	1985	0
286	20231108	164500	6705684	1985	1985	1985	1985	0
287	20231108	164400	6705684	1985	1985	1985	1985	0
288	20231108	164300	6705684	1985	1985	1985	1985	0
289	20231108	164200	6705684	1985	1985	1985	1985	0
290	20231108	164100	6705684	1985	1985	1985	1985	0
291	20231108	164000	6705684	1985	1985	1985	1985	0
292	20231108	163900	6705684	1985	1985	1985	1985	0
293	20231108	163800	6705684	1985	1985	1985	1985	0
294	20231108	163700	6705684	1985	1985	1985	1985	0
295	20231108	163600	6705684	1985	1985	1985	1985	0
296	20231108	163500	6705684	1985	1985	1985	1985	0
297	20231108	163400	6705684	1985	1985	1985	1985	0
298	20231108	163300	6705684	1985	1985	1985	1985	0
299	20231108	163200	6705684	1985	1985	1985	1985	0
300	20231108	163100	6705684	1985	1985	1985	1985	0
301	20231108	163000	6705684	1985	1985	1985	1985	0
302	20231108	162900	6705684	1985	1985	1985	1985	41
303	20231108	162800	6705684	1985	1985	1985	1985	0
304	20231108	162700	6705684	1985	1985	1985	1985	0
305	20231108	162600	6705684	1985	1985	1985	1985	0
306	20231108	162500	6705684	1985	1985	1985	1985	0
307	20231108	162400	6705684	1985	1985	1985	1985	0
308	20231108	162300	6705684	1985	1985	1985	1985	0
309	20231108	162200	6705684	1985	1985	1985	1985	0
310	20231108	162100	6705684	1985	1985	1985	1985	0
311	20231108	162000	6705684	1985	1985	1985	1985	0
312	20231108	161900	6705684	1985	1985	1985	1985	0
313	20231108	161800	6705684	1985	1985	1985	1985	0
314	20231108	161700	6705684	1985	1985	1985	1985	0
315	20231108	161600	6705684	1985	1985	1985	1985	0
316	20231108	161500	6705684	1985	1985	1985	1985	0
317	20231108	161400	6705684	1985	1985	1985	1985	0
318	20231108	161300	6705684	1985	1985	1985	1985	0
319	20231108	161200	6705684	1985	1985	1985	1985	0
320	20231108	161100	6705684	1985	1985	1985	1985	0
321	20231108	161000	6705684	1985	1985	1985	1985	0
322	20231108	160900	6705684	1985	1985	1985	1985	0
323	20231108	160800	6705684	1985	1985	1985	1985	0
324	20231108	160700	6705684	1985	1985	1985	1985	0
325	20231108	160600	6705684	1985	1985	1985	1985	0
326	20231108	160500	6705684	1985	1985	1985	1985	0
327	20231108	160400	6705684	1985	1985	1985	1985	0
328	20231108	160300	6705684	1985	1985	1985	1985	0
329	20231108	160200	6705684	1985	1985	1985	1985	0
330	20231108	160100	6705684	1985	1985	1985	1985	0
331	20231108	160000	6705684	1985	1985	1985	1985	0
332	20231108	155900	6705684	1985	1985	1985	1985	41
333	20231108	155800	6705684	1985	1985	1985	1985	0
334	20231108	155700	6705684	1985	1985	1985	1985	0
335	20231108	155600	6705684	1985	1985	1985	1985	0
336	20231108	155500	6705684	1985	1985	1985	1985	0
337	20231108	155400	6705684	1985	1985	1985	1985	0
338	20231108	155300	6705684	1985	1985	1985	1985	0
339	20231108	155200	6705684	1985	1985	1985	1985	0
340	20231108	155100	6705684	1985	1985	1985	1985	0
341	20231108	155000	6705684	1985	1985	1985	1985	0
342	20231108	154900	6705684	1985	1985	1985	1985	0
343	20231108	154800	6705684	1985	1985	1985	1985	0
344	20231108	154700	6705684	1985	1985	1985	1985	0
345	20231108	154600	6705684	1985	1985	1985	1985	0
346	20231108	154500	6705684	1985	1985	1985	1985	0
347	20231108	154400	6705684	1985	1985	1985	1985	0
348	20231108	154300	6705684	1985	1985	1985	1985	0
349	20231108	154200	6705684	1985	1985	1985	1985	0
350	20231108	154100	6705684	1985	1985	1985	1985	0
351	20231108	154000	6705684	1985	1985	1985	1985	0
352	20231108	153900	6705684	1985	1985	1985	1985	0
353	20231108	153800	6705684	1985	1985	1985	1985	0
354	20231108	153700	6705684	1985	1985	1985	1985	0
355	20231108	153600	6705684	1985	1985	1985	1985	0
356	20231108	153500	6705684	1985	1985	1985	1985	0
357	20231108	153400	6705684	1985	1985	1985	1985	0
358	20231108	153300	6705684	1985	1985	1985	1985	0
359	20231108	153200	6705684	1985	1985	1985	1985	0
360	20231108	153100	6705684	1985	1985	1985	1985	0
361	20231108	153000	6705684	1985	1985	1985	1985	41
362	20231108	152900	6624299	1991	1991	1991	1991	0
363	20231108	152800	6624299	1991	1991	1991	1991	0
364	20231108	152700	6624299	1991	1991	1991	1991	0
365	20231108	152600	6624299	1991	1991	1991	1991	0
366	20231108	152500	6624299	1991	1991	1991	1991	0
367	20231108	152400	6624299	1991	1991	1991	1991	0
368	20231108	152300	6624299	1991	1991	1991	1991	0
369	20231108	152200	6624299	1991	1991	1991	1991	0
370	20231108	152100	6624299	1991	1991	1991	1991	0
371	20231108	152000	6624299	1991	1991	1991	1991	0
372	20231108	151900	6624299	1991	1991	1991	1991	0
373	20231108	151800	6624299	1991	1991	1991	1991	0
374	20231108	151700	6624299	1991	1991	1991	1991	0
375	20231108	151600	6624299	1991	1991	1991	1991	0
376	20231108	151500	6624299	1991	1991	1991	1991	0
377	20231108	151400	6624299	1991	1991	1991	1991	0
378	20231108	151300	6624299	1991	1991	1991	1991	0
379	20231108	151200	6624299	1991	1991	1991	1991	0
380	20231108	151100	6624299	1991	1991	1991	1991	0
381	20231108	151000	6624299	1991	1991	1991	1991	0
382	20231108	150900	6624299	1991	1991	1991	1991	0
383	20231108	150800	6624299	1991	1991	1991	1991	0
384	20231108	150700	6624299	1991	1991	1991	1991	0
385	20231108	150600	6624299	1991	1991	1991	1991	0
386	20231108	150500	6624299	1991	1991	1991	1991	0
387	20231108	150400	6624299	1991	1991	1991	1991	0
388	20231108	150300	6624299	1991	1991	1991	1991	0
389	20231108	150200	6624299	1991	1991	1991	1991	0
390	20231108	150100	6624299	1991	1991	1991	1991	0
391	20231108	150000	6624299	1991	1991	1991	1991	0
392	20231108	145900	6624299	1991	1991	1991	1991	0
393	20231108	145800	6624299	1991	1991	1991	1991	0
394	20231108	145700	6624299	1991	1991	1991	1991	0
395	20231108	145600	6624299	1991	1991	1991	1991	0
396	20231108	145500	6624299	1991	1991	1991	1991	0
397	20231108	145400	6624299	1991	1991	1991	1991	0
398	20231108	145300	6624299	1991	1991	1991	1991	0
399	20231108	145200	6624299	1991	1991	1991	1991	0
400	20231108	145100	6624299	1991	1991	1991	1991	0
401	20231108	145000	6624299	1991	1991	1991	1991	0
402	20231108	144900	6624299	1991	1991	1991	1991	0
403	20231108	144800	6624299	1991	1991	1991	1991	0
404	20231108	144700	6624299	1991	1991	1991	1991	0
405	20231108	144600	6624299	1991	1991	1991	1991	0
406	20231108	144500	6624299	1991	1991	1991	1991	0
407	20231108	144400	6624299	1991	1991	1991	1991	0
408	20231108	144300	6624299	1991	1991	1991	1991	0
409	20231108	144200	6624299	1991	1991	1991	1991	0
410	20231108	144100	6624299	1991	1991	1991	1991	0
411	20231108	144000	6624299	1991	1991	1991	1991	1
412	20231108	143900	6622308	1985	1985	1985	1985	0
413	20231108	143800	6622308	1985	1985	1985	1985	0
414	20231108	143700	6622308	1985	1986	1986	1985	100
415	20231108	143600	6423738	1984	1984	1984	1984	0
416	20231108	143500	6423738	1984	1984	1984	1984	0
417	20231108	143400	6423738	1984	1984	1984	1984	0
418	20231108	143300	6423738	1984	1984	1984	1984	0
419	20231108	143200	6423738	1984	1984	1984	1984	0
420	20231108	143100	6423738	1984	1984	1984	1984	0
421	20231108	143000	6423738	1984	1984	1984	1984	0
422	20231108	142900	6423738	1984	1984	1984	1984	0
423	20231108	142800	6423738	1984	1984	1984	1984	0
424	20231108	142700	6423738	1984	1984	1984	1984	0
425	20231108	142600	6423738	1984	1984	1984	1984	0
426	20231108	142500	6423738	1984	1984	1984	1984	0
427	20231108	142400	6423738	1984	1984	1984	1984	0
428	20231108	142300	6423738	1984	1984	1984	1984	0
429	20231108	142200	6423738	1984	1984	1984	1984	0
430	20231108	142100	6423738	1984	1984	1984	1984	0
431	20231108	142000	6423738	1984	1984	1984	1984	0
432	20231108	141900	6423738	1984	1984	1984	1984	0
433	20231108	141800	6423738	1984	1984	1984	1984	0
434	20231108	141700	6423738	1984	1984	1984	1984	0
435	20231108	141600	6423738	1984	1984	1984	1984	0
436	20231108	141500	6423738	1984	1984	1984	1984	0
437	20231108	141400	6423738	1984	1984	1984	1984	0
438	20231108	141300	6423738	1984	1984	1984	1984	0
439	20231108	141200	6423738	1984	1984	1984	1984	0
440	20231108	141100	6423738	1984	1984	1984	1984	0
441	20231108	141000	6423738	1984	1984	1984	1984	0
442	20231108	140900	6423738	1984	1984	1984	1984	0
443	20231108	140800	6423738	1984	1984	1984	1984	0
444	20231108	140700	6423738	1984	1984	1984	1984	0
445	20231108	140600	6423738	1984	1984	1984	1984	0
446	20231108	140500	6423738	1984	1984	1984	1984	0
447	20231108	140400	6423738	1984	1984	1984	1984	0
448	20231108	140300	6423738	1984	1984	1984	1984	0
449	20231108	140200	6423738	1984	1984	1984	1984	0
450	20231108	140100	6423738	1984	1984	1984	1984	0
451	20231108	140000	6423738	1984	1984	1984	1984	0
452	20231108	135900	6423738	1984	1984	1984	1984	0
453	20231108	135800	6423738	1984	1984	1984	1984	0
454	20231108	135700	6423738	1984	1984	1984	1984	0
455	20231108	135600	6423738	1984	1984	1984	1984	0
456	20231108	135500	6423738	1984	1984	1984	1984	0
457	20231108	135400	6423738	1984	1984	1984	1984	0
458	20231108	135300	6423738	1984	1984	1984	1984	0
459	20231108	135200	6423738	1984	1984	1984	1984	0
460	20231108	135100	6423738	1984	1984	1984	1984	0
461	20231108	135000	6423738	1984	1984	1984	1984	0
462	20231108	134900	6423738	1984	1984	1984	1984	0
463	20231108	134800	6423738	1984	1984	1984	1984	0
464	20231108	134700	6423738	1984	1984	1984	1984	0
465	20231108	134600	6423738	1984	1984	1984	1984	0
466	20231108	134500	6423738	1984	1984	1984	1984	0
467	20231108	134400	6423738	1984	1984	1984	1984	0
468	20231108	134300	6423738	1984	1984	1984	1984	0
469	20231108	134200	6423738	1984	1984	1984	1984	0
470	20231108	134100	6423738	1984	1984	1984	1984	0
471	20231108	134000	6423738	1984	1984	1984	1984	0
472	20231108	133900	6423738	1984	1984	1984	1984	0
473	20231108	133800	6423738	1984	1984	1984	1984	0
474	20231108	133700	6423738	1984	1984	1984	1984	0
475	20231108	133600	6423738	1984	1984	1984	1984	0
476	20231108	133500	6423738	1984	1993	1993	1984	2000
477	20231108	133400	2453742	1994	1994	1994	1994	0
478	20231108	133300	2453742	1994	1994	1994	1994	0
479	20231108	133200	2453742	1994	1994	1994	1994	0
480	20231108	133100	2453742	1994	1994	1994	1994	0
481	20231108	133000	2453742	1994	1994	1994	1994	0
482	20231108	132900	2453742	1994	1994	1994	1994	0
483	20231108	132800	2453742	1994	1994	1994	1994	0
484	20231108	132700	2453742	1994	1994	1994	1994	0
485	20231108	132600	2453742	1994	1994	1994	1994	0
486	20231108	132500	2453742	1994	1994	1994	1994	0
487	20231108	132400	2453742	1994	1994	1994	1994	0
488	20231108	132300	2453742	1994	1994	1994	1994	0
489	20231108	132200	2453742	1994	1994	1994	1994	0
490	20231108	132100	2453742	1994	1994	1994	1994	0
491	20231108	132000	2453742	1994	1994	1994	1994	0
492	20231108	131900	2453742	1994	1994	1994	1994	0
493	20231108	131800	2453742	1994	1994	1994	1994	0
494	20231108	131700	2453742	1994	1994	1994	1994	0
495	20231108	131600	2453742	1994	1994	1994	1994	0
496	20231108	131500	2453742	1994	1994	1994	1994	0
497	20231108	131400	2453742	1994	1994	1994	1994	0
498	20231108	131300	2453742	1994	1994	1994	1994	0
499	20231108	131200	2453742	1994	1994	1994	1994	0
500	20231108	131100	2453742	1994	1994	1994	1994	0
501	20231108	131000	2453742	1994	1994	1994	1994	0
502	20231108	130900	2453742	1994	1994	1994	1994	0
503	20231108	130800	2453742	1994	1994	1994	1994	0
504	20231108	130700	2453742	1994	1994	1994	1994	0
505	20231108	130600	2453742	1994	1994	1994	1994	0
506	20231108	130500	2453742	1994	1994	1994	1994	0
507	20231108	130400	2453742	1994	1994	1994	1994	0
508	20231108	130300	2453742	1994	1994	1994	1994	0
509	20231108	130200	2453742	1994	1994	1994	1994	0
510	20231108	130100	2453742	1994	1994	1994	1994	0
511	20231108	130000	2453742	1994	1994	1994	1994	0
512	20231108	125900	2453742	1994	1994	1994	1994	0
513	20231108	125800	2453742	1994	1994	1994	1994	0
514	20231108	125700	2453742	1994	1994	1994	1994	0
515	20231108	125600	2453742	1994	1994	1994	1994	0
516	20231108	125500	2453742	1994	1994	1994	1994	0
517	20231108	125400	2453742	1994	1994	1994	1994	0
518	20231108	125300	2453742	1994	1994	1994	1994	0
519	20231108	125200	2453742	1994	1994	1994	1994	0
520	20231108	125100	2453742	1994	1994	1994	1994	0
521	20231108	125000	2453742	1994	1994	1994	1994	0
522	20231108	124900	2453742	1994	1994	1994	1994	0
523	20231108	124800	2453742	1994	1994	1994	1994	0
524	20231108	124700	2453742	1994	1994	1994	1994	0
525	20231108	124600	2453742	1994	1994	1994	1994	0
526	20231108	124500	2453742	1994	1994	1994	1994	0
527	20231108	124400	2453742	1994	1994	1994	1994	0
528	20231108	124300	2453742	1994	1994	1994	1994	0
529	20231108	124200	2453742	1994	1994	1994	1994	0
530	20231108	124100	2453742	1994	1994	1994	1994	0
531	20231108	124000	2453742	1994	1994	1994	1994	0
532	20231108	123900	2453742	1994	1994	1994	1994	0
533	20231108	123800	2453742	1994	1994	1994	1994	0
534	20231108	123700	2453742	1994	1994	1994	1994	0
535	20231108	123600	2453742	1994	1994	1994	1994	0
536	20231108	123500	2453742	1994	1994	1994	1994	0
537	20231108	123400	2453742	1994	1994	1994	1994	0
538	20231108	123300	2453742	1994	1994	1994	1994	0
539	20231108	123200	2453742	1994	1994	1994	1994	0
540	20231108	123100	2453742	1994	1994	1994	1994	0
541	20231108	123000	2453742	1994	1994	1994	1994	0
542	20231108	122900	2453742	1994	1994	1994	1994	0
543	20231108	122800	2453742	1994	1994	1994	1994	0
544	20231108	122700	2453742	1994	1994	1994	1994	0
545	20231108	122600	2453742	1994	1994	1994	1994	0
546	20231108	122500	2453742	1994	1994	1994	1994	0
547	20231108	122400	2453742	1994	1994	1994	1994	0
548	20231108	122300	2453742	1994	1994	1994	1994	0
549	20231108	122200	2453742	1994	1994	1994	1994	0
550	20231108	122100	2453742	1994	1994	1994	1994	0
551	20231108	122000	2453742	1994	1994	1994	1994	0
552	20231108	121900	2453742	1994	1994	1994	1994	0
553	20231108	121800	2453742	1994	1994	1994	1994	0
554	20231108	121700	2453742	1994	1994	1994	1994	0
555	20231108	121600	2453742	1994	1994	1994	1994	0
556	20231108	121500	2453742	1994	1994	1994	1994	0
557	20231108	121400	2453742	1994	1994	1994	1994	0
558	20231108	121300	2453742	1994	1994	1994	1994	0
559	20231108	121200	2453742	1994	1994	1994	1994	0
560	20231108	121100	2453742	1994	1994	1994	1994	0
561	20231108	121000	2453742	1994	1994	1994	1994	0
562	20231108	120900	2453742	1994	1994	1994	1994	0
563	20231108	120800	2453742	1994	1994	1994	1994	0
564	20231108	120700	2453742	1994	1994	1994	1994	0
565	20231108	120600	2453742	1994	1994	1994	1994	0
566	20231108	120500	2453742	1994	1994	1994	1994	0
567	20231108	120400	2453742	1994	1994	1994	1994	0
568	20231108	120300	2453742	1994	1994	1994	1994	0
569	20231108	120200	2453742	1994	1994	1994	1994	0
570	20231108	120100	2453742	1994	1994	1994	1994	0
571	20231108	120000	2453742	1994	1994	1994	1994	0
572	20231108	115900	2453742	1994	1994	1994	1994	0
573	20231108	115800	2453742	1994	1994	1994	1994	0
574	20231108	115700	2453742	1994	1994	1994	1994	0
575	20231108	115600	2453742	1994	1994	1994	1994	0
576	20231108	115500	2453742	1994	1994	1994	1994	0
577	20231108	115400	2453742	1994	1994	1994	1994	0
578	20231108	115300	2453742	1994	1994	1994	1994	0
579	20231108	115200	2453742	1994	1994	1994	1994	0
580	20231108	115100	2453742	1994	1994	1994	1994	0
581	20231108	115000	2453742	1994	1994	1994	1994	0
582	20231108	114900	2453742	1994	1994	1994	1994	0
583	20231108	114800	2453742	1994	1994	1994	1994	0
584	20231108	114700	2453742	1994	1994	1994	1994	0
585	20231108	114600	2453742	1994	1994	1994	1994	0
586	20231108	114500	2453742	1994	1994	1994	1994	0
587	20231108	114400	2453742	1994	1994	1994	1994	0
588	20231108	114300	2453742	1994	1994	1994	1994	0
589	20231108	114200	2453742	1994	1994	1994	1994	0
590	20231108	114100	2453742	1994	1994	1994	1994	0
591	20231108	114000	2453742	1994	1994	1994	1994	0
592	20231108	113900	2453742	1994	1994	1994	1994	0
593	20231108	113800	2453742	1994	1994	1994	1994	0
594	20231108	113700	2453742	1994	1994	1994	1994	0
595	20231108	113600	2453742	1994	1994	1994	1994	0
596	20231108	113500	2453742	1994	1994	1994	1994	0
597	20231108	113400	2453742	1994	1994	1994	1994	0
598	20231108	113300	2453742	1994	1994	1994	1994	0
599	20231108	113200	2453742	1994	1994	1994	1994	0
600	20231108	113100	2453742	1994	1994	1994	1994	0
601	20231108	113000	2453742	1994	1994	1994	1994	0
602	20231108	112900	2453742	1994	1994	1994	1994	0
603	20231108	112800	2453742	1994	1994	1994	1994	0
604	20231108	112700	2453742	1994	1994	1994	1994	0
605	20231108	112600	2453742	1994	1994	1994	1994	0
606	20231108	112500	2453742	1994	1994	1994	1994	0
607	20231108	112400	2453742	1994	1994	1994	1994	10
608	20231108	112300	2433802	1995	1995	1995	1995	0
609	20231108	112200	2433802	1995	1995	1995	1995	0
610	20231108	112100	2433802	1995	1995	1995	1995	0
611	20231108	112000	2433802	1995	1995	1995	1995	0
612	20231108	111900	2433802	1995	1995	1995	1995	0
613	20231108	111800	2433802	1995	1995	1995	1995	0
614	20231108	111700	2433802	1995	1995	1995	1995	0
615	20231108	111600	2433802	1995	1995	1995	1995	0
616	20231108	111500	2433802	1995	1995	1995	1995	0
617	20231108	111400	2433802	1995	1995	1995	1995	0
618	20231108	111300	2433802	1995	1995	1995	1995	0
619	20231108	111200	2433802	1995	1995	1995	1995	0
620	20231108	111100	2433802	1995	1995	1995	1995	0
621	20231108	111000	2433802	1995	1995	1995	1995	0
622	20231108	110900	2433802	1995	1995	1995	1995	0
623	20231108	110800	2433802	1995	1995	1995	1995	0
624	20231108	110700	2433802	1995	1995	1995	1995	0
625	20231108	110600	2433802	1995	1995	1995	1995	0
626	20231108	110500	2433802	1995	1995	1995	1995	0
627	20231108	110400	2433802	1995	1995	1995	1995	0
628	20231108	110300	2433802	1995	1995	1995	1995	0
629	20231108	110200	2433802	1995	1995	1995	1995	0
630	20231108	110100	2433802	1995	1995	1995	1995	0
631	20231108	110000	2433802	1995	1995	1995	1995	0
632	20231108	105900	2433802	1995	1995	1995	1995	0
633	20231108	105800	2433802	1995	1995	1995	1995	0
634	20231108	105700	2433802	1995	1995	1995	1995	0
635	20231108	105600	2433802	1995	1995	1995	1995	0
636	20231108	105500	2433802	1995	1995	1995	1995	1
637	20231108	105400	2431807	1995	1995	1995	1995	0
638	20231108	105300	2431807	1995	1995	1995	1995	0
639	20231108	105200	2431807	1995	1995	1995	1995	0
640	20231108	105100	2431807	1995	1995	1995	1995	0
641	20231108	105000	2431807	1995	1995	1995	1995	0
642	20231108	104900	2431807	1995	1995	1995	1995	0
643	20231108	104800	2431807	1995	1995	1995	1995	0
644	20231108	104700	2431807	1995	1995	1995	1995	0
645	20231108	104600	2431807	1995	1995	1995	1995	0
646	20231108	104500	2431807	1995	1995	1995	1995	0
647	20231108	104400	2431807	1995	1995	1995	1995	0
648	20231108	104300	2431807	1995	1995	1995	1995	0
649	20231108	104200	2431807	1995	1995	1995	1995	0
650	20231108	104100	2431807	1995	1995	1995	1995	0
651	20231108	104000	2431807	1995	1995	1995	1995	0
652	20231108	103900	2431807	1995	1995	1995	1995	0
653	20231108	103800	2431807	1995	1995	1995	1995	0
654	20231108	103700	2431807	1995	1995	1995	1995	0
655	20231108	103600	2431807	1995	1995	1995	1995	0
656	20231108	103500	2431807	1995	1995	1995	1995	0
657	20231108	103400	2431807	1995	1995	1995	1995	0
658	20231108	103300	2431807	1995	1995	1995	1995	0
659	20231108	103200	2431807	1995	1995	1995	1995	0
660	20231108	103100	2431807	1995	1995	1995	1995	0
661	20231108	103000	2431807	1995	1995	1995	1995	0
662	20231108	102900	2431807	1995	1995	1995	1995	0
663	20231108	102800	2431807	1995	1995	1995	1995	0
664	20231108	102700	2431807	1995	1995	1995	1995	0
665	20231108	102600	2431807	1995	1995	1995	1995	0
666	20231108	102500	2431807	1995	1995	1995	1995	0
667	20231108	102400	2431807	1995	1995	1995	1995	0
668	20231108	102300	2431807	1995	1995	1995	1995	0
669	20231108	102200	2431807	1995	1995	1995	1995	10
670	20231108	102100	2411857	1996	1996	1996	1996	0
671	20231108	102000	2411857	1996	1996	1996	1996	0
672	20231108	101900	2411857	1996	1996	1996	1996	0
673	20231108	101800	2411857	1996	1996	1996	1996	0
674	20231108	101700	2411857	1996	1996	1996	1996	0
675	20231108	101600	2411857	1996	1996	1996	1996	0
676	20231108	101500	2411857	1996	1996	1996	1996	0
677	20231108	101400	2411857	1996	1996	1996	1996	0
678	20231108	101300	2411857	1996	1996	1996	1996	0
679	20231108	101200	2411857	1996	1996	1996	1996	0
680	20231108	101100	2411857	1996	1996	1996	1996	0
681	20231108	101000	2411857	1996	1996	1996	1996	0
682	20231108	100900	2411857	1996	1996	1996	1996	0
683	20231108	100800	2411857	1996	1996	1996	1996	0
684	20231108	100700	2411857	1996	1996	1996	1996	0
685	20231108	100600	2411857	1996	1996	1996	1996	0
686	20231108	100500	2411857	1996	1996	1996	1996	0
687	20231108	100400	2411857	1996	1996	1996	1996	0
688	20231108	100300	2411857	1996	1996	1996	1996	0
689	20231108	100200	2411857	1996	1996	1996	1996	0
690	20231108	100100	2411857	1996	1996	1996	1996	0
691	20231108	100000	2411857	1996	1996	1996	1996	0
692	20231108	095900	2411857	1996	1996	1996	1996	0
693	20231108	095800	2411857	1996	1996	1996	1996	0
694	20231108	095700	2411857	1996	1996	1996	1996	0
695	20231108	095600	2411857	1996	1996	1996	1996	0
696	20231108	095500	2411857	1996	1996	1996	1996	10
697	20231108	095400	2391897	1996	1996	1996	1996	0
698	20231108	095300	2391897	1996	1996	1996	1996	0
699	20231108	095200	2391897	1996	1996	1996	1996	0
700	20231108	095100	2391897	1996	1996	1996	1996	0
701	20231108	095000	2391897	1996	1996	1996	1996	0
702	20231108	094900	2391897	1996	1996	1996	1996	0
703	20231108	094800	2391897	1996	1996	1996	1996	0
704	20231108	094700	2391897	1996	1996	1996	1996	0
705	20231108	094600	2391897	1996	1996	1996	1996	0
706	20231108	094500	2391897	1996	1996	1996	1996	0
707	20231108	094400	2391897	1996	1996	1996	1996	0
708	20231108	094300	2391897	1996	1996	1996	1996	0
709	20231108	094200	2391897	1996	1996	1996	1996	0
710	20231108	094100	2391897	1996	1996	1996	1996	0
711	20231108	094000	2391897	1996	1996	1996	1996	0
712	20231108	093900	2391897	1996	1996	1996	1996	0
713	20231108	093800	2391897	1996	1996	1996	1996	0
714	20231108	093700	2391897	1996	1996	1996	1996	0
715	20231108	093600	2391897	1996	1996	1996	1996	1
716	20231108	093500	2389901	1996	1996	1996	1996	0
717	20231108	093400	2389901	1996	1996	1996	1996	0
718	20231108	093300	2389901	1996	1996	1996	1996	0
719	20231108	093200	2389901	1996	1996	1996	1996	1
720	20231108	093100	2387905	1984	1984	1984	1984	0
721	20231108	093000	2387905	1984	1984	1984	1984	0
722	20231108	092900	2387905	1984	1984	1984	1984	0
723	20231108	092800	2387905	1984	1984	1984	1984	0
724	20231108	092700	2387905	1984	1984	1984	1984	0
725	20231108	092600	2387905	1984	1984	1984	1984	300
726	20231108	092500	1792705	1984	1984	1984	1984	0
727	20231108	092400	1792705	1984	1984	1984	1984	0
728	20231108	092300	1792705	1984	1984	1984	1984	0
729	20231108	092200	1792705	1984	1984	1984	1984	0
730	20231108	092100	1792705	1984	1984	1984	1984	0
731	20231108	092000	1792705	1984	1984	1984	1984	0
732	20231108	091900	1792705	1984	1984	1984	1984	0
733	20231108	091800	1792705	1984	1985	1985	1984	862
734	20231108	091700	81877	1997	1997	1997	1997	0
735	20231108	091600	81877	1997	1997	1997	1997	0
736	20231108	091500	81877	1997	1997	1997	1997	0
737	20231108	091400	81877	1997	1997	1997	1997	0
738	20231108	091300	81877	1997	1997	1997	1997	0
739	20231108	091200	81877	1997	1997	1997	1997	0
740	20231108	091100	81877	1997	1997	1997	1997	0
741	20231108	091000	81877	1997	1997	1997	1997	0
742	20231108	090900	81877	1997	1997	1997	1997	0
743	20231108	090800	81877	1997	1997	1997	1997	30
744	20231108	090700	21967	1997	1997	1997	1997	0
745	20231108	090600	21967	1997	1997	1997	1997	0
746	20231108	090500	21967	1997	1997	1997	1997	0
747	20231108	090400	21967	1997	1997	1997	1997	0
748	20231108	090300	21967	1997	1997	1997	1997	0
749	20231108	090200	21967	1997	1997	1997	1997	0
750	20231108	090100	21967	1997	1997	1997	1997	0
751	20231108	090000	21967	1997	1997	1997	1997	11