KissMeData/455310/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	213200	27955256	1999	1998	1999	1998	3329
3	20231102	213100	27955256	1999	1999	1999	1999	0
4	20231102	213000	27955256	1999	1999	1999	1999	0
5	20231102	212900	27955256	1999	1999	1999	1999	0
6	20231102	212800	27955256	1999	1999	1999	1999	0
7	20231102	212700	27955256	1999	1999	1999	1999	0
8	20231102	212600	27955256	1999	1999	1999	1999	0
9	20231102	212500	27955256	1999	1999	1999	1999	0
10	20231102	212400	27955256	1999	1999	1999	1999	0
11	20231102	212300	27955256	1999	1999	1999	1999	0
12	20231102	212200	27955256	1999	1999	1999	1999	0
13	20231102	212100	27955256	1999	1999	1999	1999	0
14	20231102	212000	27955256	1999	1999	1999	1999	0
15	20231102	211900	27955256	1999	1999	1999	1999	0
16	20231102	211800	27955256	1999	1999	1999	1999	0
17	20231102	211700	27955256	1999	1999	1999	1999	0
18	20231102	211600	27955256	1999	1999	1999	1999	0
19	20231102	211500	27955256	1999	1999	1999	1999	0
20	20231102	211400	27955256	1999	1999	1999	1999	0
21	20231102	211300	27955256	1999	1999	1999	1999	0
22	20231102	211200	27955256	1999	1999	1999	1999	0
23	20231102	211100	27955256	1999	1999	1999	1999	0
24	20231102	211000	27955256	1999	1999	1999	1999	0
25	20231102	210900	27955256	1999	1999	1999	1999	0
26	20231102	210800	27955256	1999	1999	1999	1999	0
27	20231102	210700	27955256	1999	1999	1999	1999	0
28	20231102	210600	27955256	1999	1999	1999	1999	0
29	20231102	210500	27955256	1999	1999	1999	1999	0
30	20231102	210400	27955256	1999	1999	1999	1999	0
31	20231102	210300	27955256	1999	1999	1999	1999	0
32	20231102	210200	27955256	1999	1998	1999	1998	3329
33	20231102	210100	27955256	1999	1999	1999	1999	0
34	20231102	210000	27955256	1999	1999	1999	1999	0
35	20231102	205900	27955256	1999	1999	1999	1999	0
36	20231102	205800	27955256	1999	1999	1999	1999	0
37	20231102	205700	27955256	1999	1999	1999	1999	0
38	20231102	205600	27955256	1999	1999	1999	1999	0
39	20231102	205500	27955256	1999	1999	1999	1999	0
40	20231102	205400	27955256	1999	1999	1999	1999	0
41	20231102	205300	27955256	1999	1999	1999	1999	0
42	20231102	205200	27955256	1999	1999	1999	1999	0
43	20231102	205100	27955256	1999	1999	1999	1999	0
44	20231102	205000	27955256	1999	1999	1999	1999	0
45	20231102	204900	27955256	1999	1999	1999	1999	0
46	20231102	204800	27955256	1999	1999	1999	1999	0
47	20231102	204700	27955256	1999	1999	1999	1999	0
48	20231102	204600	27955256	1999	1999	1999	1999	0
49	20231102	204500	27955256	1999	1999	1999	1999	0
50	20231102	204400	27955256	1999	1999	1999	1999	0
51	20231102	204300	27955256	1999	1999	1999	1999	0
52	20231102	204200	27955256	1999	1999	1999	1999	0
53	20231102	204100	27955256	1999	1999	1999	1999	0
54	20231102	204000	27955256	1999	1999	1999	1999	0
55	20231102	203900	27955256	1999	1999	1999	1999	0
56	20231102	203800	27955256	1999	1999	1999	1999	0
57	20231102	203700	27955256	1999	1999	1999	1999	0
58	20231102	203600	27955256	1999	1999	1999	1999	0
59	20231102	203500	27955256	1999	1999	1999	1999	0
60	20231102	203400	27955256	1999	1999	1999	1999	0
61	20231102	203300	27955256	1999	1999	1999	1999	0
62	20231102	203200	27955256	1999	1998	1999	1998	3329
63	20231102	203100	27955256	1999	1999	1999	1999	0
64	20231102	203000	27955256	1999	1999	1999	1999	0
65	20231102	202900	27955256	1999	1999	1999	1999	0
66	20231102	202800	27955256	1999	1999	1999	1999	0
67	20231102	202700	27955256	1999	1999	1999	1999	0
68	20231102	202600	27955256	1999	1999	1999	1999	0
69	20231102	202500	27955256	1999	1999	1999	1999	0
70	20231102	202400	27955256	1999	1999	1999	1999	0
71	20231102	202300	27955256	1999	1999	1999	1999	0
72	20231102	202200	27955256	1999	1999	1999	1999	0
73	20231102	202100	27955256	1999	1999	1999	1999	0
74	20231102	202000	27955256	1999	1999	1999	1999	0
75	20231102	201900	27955256	1999	1999	1999	1999	0
76	20231102	201800	27955256	1999	1999	1999	1999	0
77	20231102	201700	27955256	1999	1999	1999	1999	0
78	20231102	201600	27955256	1999	1999	1999	1999	0
79	20231102	201500	27955256	1999	1999	1999	1999	0
80	20231102	201400	27955256	1999	1999	1999	1999	0
81	20231102	201300	27955256	1999	1999	1999	1999	0
82	20231102	201200	27955256	1999	1999	1999	1999	0
83	20231102	201100	27955256	1999	1999	1999	1999	0
84	20231102	201000	27955256	1999	1999	1999	1999	0
85	20231102	200900	27955256	1999	1999	1999	1999	0
86	20231102	200800	27955256	1999	1999	1999	1999	0
87	20231102	200700	27955256	1999	1999	1999	1999	0
88	20231102	200600	27955256	1999	1999	1999	1999	0
89	20231102	200500	27955256	1999	1999	1999	1999	0
90	20231102	200400	27955256	1999	1999	1999	1999	0
91	20231102	200300	27955256	1999	1999	1999	1999	0
92	20231102	200200	27955256	1999	1998	1999	1998	3329
93	20231102	200100	27955256	1999	1999	1999	1999	0
94	20231102	200000	27955256	1999	1999	1999	1999	0
95	20231102	195900	27955256	1999	1999	1999	1999	0
96	20231102	195800	27955256	1999	1999	1999	1999	0
97	20231102	195700	27955256	1999	1999	1999	1999	0
98	20231102	195600	27955256	1999	1999	1999	1999	0
99	20231102	195500	27955256	1999	1999	1999	1999	0
100	20231102	195400	27955256	1999	1999	1999	1999	0
101	20231102	195300	27955256	1999	1999	1999	1999	0
102	20231102	195200	27955256	1999	1999	1999	1999	0
103	20231102	195100	27955256	1999	1999	1999	1999	0
104	20231102	195000	27955256	1999	1999	1999	1999	0
105	20231102	194900	27955256	1999	1999	1999	1999	0
106	20231102	194800	27955256	1999	1999	1999	1999	0
107	20231102	194700	27955256	1999	1999	1999	1999	0
108	20231102	194600	27955256	1999	1999	1999	1999	0
109	20231102	194500	27955256	1999	1999	1999	1999	0
110	20231102	194400	27955256	1999	1999	1999	1999	0
111	20231102	194300	27955256	1999	1999	1999	1999	0
112	20231102	194200	27955256	1999	1999	1999	1999	0
113	20231102	194100	27955256	1999	1999	1999	1999	0
114	20231102	194000	27955256	1999	1999	1999	1999	0
115	20231102	193900	27955256	1999	1999	1999	1999	0
116	20231102	193800	27955256	1999	1999	1999	1999	0
117	20231102	193700	27955256	1999	1999	1999	1999	0
118	20231102	193600	27955256	1999	1999	1999	1999	0
119	20231102	193500	27955256	1999	1999	1999	1999	0
120	20231102	193400	27955256	1999	1999	1999	1999	0
121	20231102	193300	27955256	1999	1999	1999	1999	0
122	20231102	193200	27955256	1999	1998	1999	1998	3329
123	20231102	193100	27955256	1999	1999	1999	1999	0
124	20231102	193000	27955256	1999	1999	1999	1999	0
125	20231102	192900	27955256	1999	1999	1999	1999	0
126	20231102	192800	27955256	1999	1999	1999	1999	0
127	20231102	192700	27955256	1999	1999	1999	1999	0
128	20231102	192600	27955256	1999	1999	1999	1999	0
129	20231102	192500	27955256	1999	1999	1999	1999	0
130	20231102	192400	27955256	1999	1999	1999	1999	0
131	20231102	192300	27955256	1999	1999	1999	1999	0
132	20231102	192200	27955256	1999	1999	1999	1999	0
133	20231102	192100	27955256	1999	1999	1999	1999	0
134	20231102	192000	27955256	1999	1999	1999	1999	0
135	20231102	191900	27955256	1999	1999	1999	1999	0
136	20231102	191800	27955256	1999	1999	1999	1999	0
137	20231102	191700	27955256	1999	1999	1999	1999	0
138	20231102	191600	27955256	1999	1999	1999	1999	0
139	20231102	191500	27955256	1999	1999	1999	1999	0
140	20231102	191400	27955256	1999	1999	1999	1999	0
141	20231102	191300	27955256	1999	1999	1999	1999	0
142	20231102	191200	27955256	1999	1999	1999	1999	0
143	20231102	191100	27955256	1999	1999	1999	1999	0
144	20231102	191000	27955256	1999	1999	1999	1999	0
145	20231102	190900	27955256	1999	1999	1999	1999	0
146	20231102	190800	27955256	1999	1999	1999	1999	0
147	20231102	190700	27955256	1999	1999	1999	1999	0
148	20231102	190600	27955256	1999	1999	1999	1999	0
149	20231102	190500	27955256	1999	1999	1999	1999	0
150	20231102	190400	27955256	1999	1999	1999	1999	0
151	20231102	190300	27955256	1999	1999	1999	1999	0
152	20231102	190200	27955256	1999	1998	1999	1998	3329
153	20231102	190100	27955256	1999	1999	1999	1999	0
154	20231102	190000	27955256	1999	1999	1999	1999	0
155	20231102	185900	27955256	1999	1999	1999	1999	0
156	20231102	185800	27955256	1999	1999	1999	1999	0
157	20231102	185700	27955256	1999	1999	1999	1999	0
158	20231102	185600	27955256	1999	1999	1999	1999	0
159	20231102	185500	27955256	1999	1999	1999	1999	0
160	20231102	185400	27955256	1999	1999	1999	1999	0
161	20231102	185300	27955256	1999	1999	1999	1999	0
162	20231102	185200	27955256	1999	1999	1999	1999	0
163	20231102	185100	27955256	1999	1999	1999	1999	0
164	20231102	185000	27955256	1999	1999	1999	1999	0
165	20231102	184900	27955256	1999	1999	1999	1999	0
166	20231102	184800	27955256	1999	1999	1999	1999	0
167	20231102	184700	27955256	1999	1999	1999	1999	0
168	20231102	184600	27955256	1999	1999	1999	1999	0
169	20231102	184500	27955256	1999	1999	1999	1999	0
170	20231102	184400	27955256	1999	1999	1999	1999	0
171	20231102	184300	27955256	1999	1999	1999	1999	0
172	20231102	184200	27955256	1999	1999	1999	1999	0
173	20231102	184100	27955256	1999	1999	1999	1999	0
174	20231102	184000	27955256	1999	1999	1999	1999	0
175	20231102	183900	27955256	1999	1999	1999	1999	0
176	20231102	183800	27955256	1999	1999	1999	1999	0
177	20231102	183700	27955256	1999	1999	1999	1999	0
178	20231102	183600	27955256	1999	1999	1999	1999	0
179	20231102	183500	27955256	1999	1999	1999	1999	0
180	20231102	183400	27955256	1999	1999	1999	1999	0
181	20231102	183300	27955256	1999	1999	1999	1999	0
182	20231102	183200	27955256	1999	1998	1999	1998	3329
183	20231102	183100	27955256	1999	1999	1999	1999	0
184	20231102	183000	27955256	1999	1999	1999	1999	0
185	20231102	182900	27955256	1999	1999	1999	1999	0
186	20231102	182800	27955256	1999	1999	1999	1999	0
187	20231102	182700	27955256	1999	1999	1999	1999	0
188	20231102	182600	27955256	1999	1999	1999	1999	0
189	20231102	182500	27955256	1999	1999	1999	1999	0
190	20231102	182400	27955256	1999	1999	1999	1999	0
191	20231102	182300	27955256	1999	1999	1999	1999	0
192	20231102	182200	27955256	1999	1999	1999	1999	0
193	20231102	182100	27955256	1999	1999	1999	1999	0
194	20231102	182000	27955256	1999	1999	1999	1999	0
195	20231102	181900	27955256	1999	1999	1999	1999	0
196	20231102	181800	27955256	1999	1999	1999	1999	0
197	20231102	181700	27955256	1999	1999	1999	1999	0
198	20231102	181600	27955256	1999	1999	1999	1999	0
199	20231102	181500	27955256	1999	1999	1999	1999	0
200	20231102	181400	27955256	1999	1999	1999	1999	0
201	20231102	181300	27955256	1999	1999	1999	1999	0
202	20231102	181200	27955256	1999	1999	1999	1999	0
203	20231102	181100	27955256	1999	1999	1999	1999	0
204	20231102	181000	27955256	1999	1999	1999	1999	0
205	20231102	180900	27955256	1999	1999	1999	1999	0
206	20231102	180800	27955256	1999	1999	1999	1999	0
207	20231102	180700	27955256	1999	1999	1999	1999	0
208	20231102	180600	27955256	1999	1999	1999	1999	0
209	20231102	180500	27955256	1999	1999	1999	1999	0
210	20231102	180400	27955256	1999	1999	1999	1999	0
211	20231102	180300	27955256	1999	1999	1999	1999	0
212	20231102	180200	27955256	1999	1998	1999	1998	3329
213	20231102	180100	27955256	1999	1999	1999	1999	0
214	20231102	180000	27955256	1999	1999	1999	1999	0
215	20231102	175900	27955256	1999	1999	1999	1999	0
216	20231102	175800	27955256	1999	1999	1999	1999	0
217	20231102	175700	27955256	1999	1999	1999	1999	0
218	20231102	175600	27955256	1999	1999	1999	1999	0
219	20231102	175500	27955256	1999	1999	1999	1999	0
220	20231102	175400	27955256	1999	1999	1999	1999	0
221	20231102	175300	27955256	1999	1999	1999	1999	0
222	20231102	175200	27955256	1999	1999	1999	1999	0
223	20231102	175100	27955256	1999	1999	1999	1999	0
224	20231102	175000	27955256	1999	1999	1999	1999	0
225	20231102	174900	27955256	1999	1999	1999	1999	0
226	20231102	174800	27955256	1999	1999	1999	1999	0
227	20231102	174700	27955256	1999	1999	1999	1999	0
228	20231102	174600	27955256	1999	1999	1999	1999	0
229	20231102	174500	27955256	1999	1999	1999	1999	0
230	20231102	174400	27955256	1999	1999	1999	1999	0
231	20231102	174300	27955256	1999	1999	1999	1999	0
232	20231102	174200	27955256	1999	1999	1999	1999	0
233	20231102	174100	27955256	1999	1999	1999	1999	0
234	20231102	174000	27955256	1999	1999	1999	1999	0
235	20231102	173900	27955256	1999	1999	1999	1999	0
236	20231102	173800	27955256	1999	1999	1999	1999	0
237	20231102	173700	27955256	1999	1999	1999	1999	0
238	20231102	173600	27955256	1999	1999	1999	1999	0
239	20231102	173500	27955256	1999	1999	1999	1999	0
240	20231102	173400	27955256	1999	1999	1999	1999	0
241	20231102	173300	27955256	1999	1999	1999	1999	0
242	20231102	173200	27955256	1999	1998	1999	1998	3329
243	20231102	173100	27955256	1999	1999	1999	1999	0
244	20231102	173000	27955256	1999	1999	1999	1999	0
245	20231102	172900	27955256	1999	1999	1999	1999	0
246	20231102	172800	27955256	1999	1999	1999	1999	0
247	20231102	172700	27955256	1999	1999	1999	1999	0
248	20231102	172600	27955256	1999	1999	1999	1999	0
249	20231102	172500	27955256	1999	1999	1999	1999	0
250	20231102	172400	27955256	1999	1999	1999	1999	0
251	20231102	172300	27955256	1999	1999	1999	1999	0
252	20231102	172200	27955256	1999	1999	1999	1999	0
253	20231102	172100	27955256	1999	1999	1999	1999	0
254	20231102	172000	27955256	1999	1999	1999	1999	0
255	20231102	171900	27955256	1999	1999	1999	1999	0
256	20231102	171800	27955256	1999	1999	1999	1999	0
257	20231102	171700	27955256	1999	1999	1999	1999	0
258	20231102	171600	27955256	1999	1999	1999	1999	0
259	20231102	171500	27955256	1999	1999	1999	1999	0
260	20231102	171400	27955256	1999	1999	1999	1999	0
261	20231102	171300	27955256	1999	1999	1999	1999	0
262	20231102	171200	27955256	1999	1999	1999	1999	0
263	20231102	171100	27955256	1999	1999	1999	1999	0
264	20231102	171000	27955256	1999	1999	1999	1999	0
265	20231102	170900	27955256	1999	1999	1999	1999	0
266	20231102	170800	27955256	1999	1999	1999	1999	0
267	20231102	170700	27955256	1999	1999	1999	1999	0
268	20231102	170600	27955256	1999	1999	1999	1999	0
269	20231102	170500	27955256	1999	1999	1999	1999	0
270	20231102	170400	27955256	1999	1999	1999	1999	0
271	20231102	170300	27955256	1999	1999	1999	1999	0
272	20231102	170200	27955256	1999	1998	1999	1998	3329
273	20231102	170100	27955256	1999	1999	1999	1999	0
274	20231102	170000	27955256	1999	1999	1999	1999	0
275	20231102	165900	27955256	1999	1999	1999	1999	0
276	20231102	165800	27955256	1999	1999	1999	1999	0
277	20231102	165700	27955256	1999	1999	1999	1999	0
278	20231102	165600	27955256	1999	1999	1999	1999	0
279	20231102	165500	27955256	1999	1999	1999	1999	0
280	20231102	165400	27955256	1999	1999	1999	1999	0
281	20231102	165300	27955256	1999	1999	1999	1999	0
282	20231102	165200	27955256	1999	1999	1999	1999	0
283	20231102	165100	27955256	1999	1999	1999	1999	0
284	20231102	165000	27955256	1999	1999	1999	1999	0
285	20231102	164900	27955256	1999	1999	1999	1999	0
286	20231102	164800	27955256	1999	1999	1999	1999	0
287	20231102	164700	27955256	1999	1999	1999	1999	0
288	20231102	164600	27955256	1999	1999	1999	1999	0
289	20231102	164500	27955256	1999	1999	1999	1999	0
290	20231102	164400	27955256	1999	1999	1999	1999	0
291	20231102	164300	27955256	1999	1999	1999	1999	0
292	20231102	164200	27955256	1999	1999	1999	1999	0
293	20231102	164100	27955256	1999	1999	1999	1999	0
294	20231102	164000	27955256	1999	1999	1999	1999	0
295	20231102	163900	27955256	1999	1999	1999	1999	0
296	20231102	163800	27955256	1999	1999	1999	1999	0
297	20231102	163700	27955256	1999	1999	1999	1999	0
298	20231102	163600	27955256	1999	1999	1999	1999	0
299	20231102	163500	27955256	1999	1999	1999	1999	0
300	20231102	163400	27955256	1999	1999	1999	1999	0
301	20231102	163300	27955256	1999	1999	1999	1999	0
302	20231102	163200	27955256	1999	1998	1999	1998	3329
303	20231102	163100	27955256	1999	1999	1999	1999	0
304	20231102	163000	27955256	1999	1999	1999	1999	0
305	20231102	162900	27955256	1999	1999	1999	1999	0
306	20231102	162800	27955256	1999	1999	1999	1999	0
307	20231102	162700	27955256	1999	1999	1999	1999	0
308	20231102	162600	27955256	1999	1999	1999	1999	0
309	20231102	162500	27955256	1999	1999	1999	1999	0
310	20231102	162400	27955256	1999	1999	1999	1999	0
311	20231102	162300	27955256	1999	1999	1999	1999	0
312	20231102	162200	27955256	1999	1999	1999	1999	0
313	20231102	162100	27955256	1999	1999	1999	1999	0
314	20231102	162000	27955256	1999	1999	1999	1999	0
315	20231102	161900	27955256	1999	1999	1999	1999	0
316	20231102	161800	27955256	1999	1999	1999	1999	0
317	20231102	161700	27955256	1999	1999	1999	1999	0
318	20231102	161600	27955256	1999	1999	1999	1999	0
319	20231102	161500	27955256	1999	1999	1999	1999	0
320	20231102	161400	27955256	1999	1999	1999	1999	0
321	20231102	161300	27955256	1999	1999	1999	1999	0
322	20231102	161200	27955256	1999	1999	1999	1999	0
323	20231102	161100	27955256	1999	1999	1999	1999	0
324	20231102	161000	27955256	1999	1999	1999	1999	0
325	20231102	160900	27955256	1999	1999	1999	1999	0
326	20231102	160800	27955256	1999	1999	1999	1999	0
327	20231102	160700	27955256	1999	1999	1999	1999	0
328	20231102	160600	27955256	1999	1999	1999	1999	0
329	20231102	160500	27955256	1999	1999	1999	1999	0
330	20231102	160400	27955256	1999	1999	1999	1999	0
331	20231102	160300	27955256	1999	1999	1999	1999	0
332	20231102	160200	27955256	1999	1998	1999	1998	3329
333	20231102	160100	27955256	1999	1999	1999	1999	0
334	20231102	160000	27955256	1999	1999	1999	1999	0
335	20231102	155900	27955256	1999	1999	1999	1999	0
336	20231102	155800	27955256	1999	1999	1999	1999	0
337	20231102	155700	27955256	1999	1999	1999	1999	0
338	20231102	155600	27955256	1999	1999	1999	1999	0
339	20231102	155500	27955256	1999	1999	1999	1999	0
340	20231102	155400	27955256	1999	1999	1999	1999	0
341	20231102	155300	27955256	1999	1999	1999	1999	0
342	20231102	155200	27955256	1999	1999	1999	1999	0
343	20231102	155100	27955256	1999	1999	1999	1999	0
344	20231102	155000	27955256	1999	1999	1999	1999	0
345	20231102	154900	27955256	1999	1999	1999	1999	0
346	20231102	154800	27955256	1999	1999	1999	1999	0
347	20231102	154700	27955256	1999	1999	1999	1999	0
348	20231102	154600	27955256	1999	1999	1999	1999	0
349	20231102	154500	27955256	1999	1999	1999	1999	0
350	20231102	154400	27955256	1999	1999	1999	1999	0
351	20231102	154300	27955256	1999	1999	1999	1999	0
352	20231102	154200	27955256	1999	1999	1999	1999	0
353	20231102	154100	27955256	1999	1999	1999	1999	0
354	20231102	154000	27955256	1999	1999	1999	1999	0
355	20231102	153900	27955256	1999	1999	1999	1999	0
356	20231102	153800	27955256	1999	1999	1999	1999	0
357	20231102	153700	27955256	1999	1999	1999	1999	0
358	20231102	153600	27955256	1999	1999	1999	1999	0
359	20231102	153500	27955256	1999	1999	1999	1999	0
360	20231102	153400	27955256	1999	1999	1999	1999	0
361	20231102	153300	27955256	1999	1999	1999	1999	0
362	20231102	153200	27955256	1999	1998	1999	1998	3329
363	20231102	153100	27955256	1999	1999	1999	1999	0
364	20231102	153000	27955256	1999	1999	1999	1999	0
365	20231102	152900	27955256	1999	1999	1999	1999	0
366	20231102	152800	27955256	1999	1999	1999	1999	0
367	20231102	152700	27955256	1999	1999	1999	1999	0
368	20231102	152600	27955256	1999	1999	1999	1999	0
369	20231102	152500	27955256	1999	1999	1999	1999	0
370	20231102	152400	27955256	1999	1999	1999	1999	0
371	20231102	152300	27955256	1999	1999	1999	1999	0
372	20231102	152200	27955256	1999	1999	1999	1999	0
373	20231102	152100	27955256	1999	1999	1999	1999	0
374	20231102	152000	27955256	1999	1999	1999	1999	0
375	20231102	151900	27955256	1999	1999	1999	1999	0
376	20231102	151800	27955256	1999	1999	1999	1999	0
377	20231102	151700	27955256	1999	1999	1999	1999	0
378	20231102	151600	27955256	1999	1999	1999	1999	0
379	20231102	151500	27955256	1999	1999	1999	1999	0
380	20231102	151400	27955256	1999	1999	1999	1999	0
381	20231102	151300	27955256	1999	1999	1999	1999	0
382	20231102	151200	27955256	1999	1998	1999	1998	3329
383	20231102	151100	21301123	1998	1998	1998	1998	0
384	20231102	151000	21301123	1998	1998	1998	1998	0
385	20231102	150900	21301123	1998	1998	1998	1998	0
386	20231102	150800	21301123	1998	1998	1998	1998	0
387	20231102	150700	21301123	1998	1998	1998	1998	0
388	20231102	150600	21301123	1998	1998	1998	1998	0
389	20231102	150500	21301123	1998	1998	1998	1998	0
390	20231102	150400	21301123	1998	1998	1998	1998	0
391	20231102	150300	21301123	1998	1998	1998	1998	0
392	20231102	150200	21301123	1998	1998	1998	1998	0
393	20231102	150100	21301123	1998	1998	1998	1998	0
394	20231102	150000	21301123	1998	1998	1998	1998	0
395	20231102	145900	21301123	1998	1998	1998	1998	0
396	20231102	145800	21301123	1998	1998	1998	1998	0
397	20231102	145700	21301123	1998	1998	1998	1998	0
398	20231102	145600	21301123	1998	1998	1998	1998	0
399	20231102	145500	21301123	1998	1998	1998	1998	0
400	20231102	145400	21301123	1998	1998	1998	1998	0
401	20231102	145300	21301123	1998	1998	1998	1998	0
402	20231102	145200	21301123	1998	1998	1998	1998	0
403	20231102	145100	21301123	1998	1998	1998	1998	0
404	20231102	145000	21301123	1998	1998	1998	1998	0
405	20231102	144900	21301123	1998	1998	1998	1998	0
406	20231102	144800	21301123	1998	1998	1998	1998	0
407	20231102	144700	21301123	1998	1998	1998	1998	0
408	20231102	144600	21301123	1998	1998	1998	1998	0
409	20231102	144500	21301123	1998	1998	1998	1998	0
410	20231102	144400	21301123	1998	1998	1998	1998	0
411	20231102	144300	21301123	1998	1998	1998	1998	0
412	20231102	144200	21301123	1998	1998	1998	1998	0
413	20231102	144100	21301123	1998	1998	1998	1998	0
414	20231102	144000	21301123	1998	1998	1998	1998	0
415	20231102	143900	21301123	1998	1998	1998	1998	0
416	20231102	143800	21301123	1998	1998	1998	1998	0
417	20231102	143700	21301123	1998	1998	1998	1998	0
418	20231102	143600	21301123	1998	1998	1998	1998	0
419	20231102	143500	21301123	1998	1998	1998	1998	0
420	20231102	143400	21301123	1998	1998	1998	1998	0
421	20231102	143300	21301123	1998	1998	1998	1998	0
422	20231102	143200	21301123	1998	1998	1998	1998	0
423	20231102	143100	21301123	1998	1998	1998	1998	0
424	20231102	143000	21301123	1998	1998	1998	1998	10
425	20231102	142900	21281143	1998	1996	1998	1996	4669
426	20231102	142800	11959364	1996	1996	1996	1996	0
427	20231102	142700	11959364	1996	1996	1996	1996	0
428	20231102	142600	11959364	1996	1996	1996	1996	0
429	20231102	142500	11959364	1996	1996	1996	1996	0
430	20231102	142400	11959364	1996	1996	1996	1996	0
431	20231102	142300	11959364	1996	1996	1996	1996	0
432	20231102	142200	11959364	1996	1996	1996	1996	0
433	20231102	142100	11959364	1996	1996	1996	1996	0
434	20231102	142000	11959364	1996	1996	1996	1996	0
435	20231102	141900	11959364	1996	1996	1996	1996	0
436	20231102	141800	11959364	1996	1996	1996	1996	0
437	20231102	141700	11959364	1996	1996	1996	1996	0
438	20231102	141600	11959364	1996	1996	1996	1996	0
439	20231102	141500	11959364	1996	1996	1996	1996	0
440	20231102	141400	11959364	1996	1996	1996	1996	0
441	20231102	141300	11959364	1996	1996	1996	1996	0
442	20231102	141200	11959364	1996	1996	1996	1996	9
443	20231102	141100	11941400	1996	1996	1996	1996	0
444	20231102	141000	11941400	1996	1996	1996	1996	0
445	20231102	140900	11941400	1996	1996	1996	1996	0
446	20231102	140800	11941400	1996	1996	1996	1996	0
447	20231102	140700	11941400	1996	1996	1996	1996	0
448	20231102	140600	11941400	1996	1996	1996	1996	0
449	20231102	140500	11941400	1996	1996	1996	1996	10
450	20231102	140400	11921440	1995	1995	1995	1995	0
451	20231102	140300	11921440	1995	1995	1995	1995	0
452	20231102	140200	11921440	1995	1995	1995	1995	0
453	20231102	140100	11921440	1995	1995	1995	1995	0
454	20231102	140000	11921440	1995	1995	1995	1995	0
455	20231102	135900	11921440	1995	1995	1995	1995	0
456	20231102	135800	11921440	1995	1995	1995	1995	2012
457	20231102	135700	7907500	1995	1995	1995	1995	0
458	20231102	135600	7907500	1995	1995	1995	1995	0
459	20231102	135500	7907500	1995	1995	1995	1995	0
460	20231102	135400	7907500	1995	1995	1995	1995	0
461	20231102	135300	7907500	1995	1995	1995	1995	0
462	20231102	135200	7907500	1995	1995	1995	1995	0
463	20231102	135100	7907500	1995	1995	1995	1995	0
464	20231102	135000	7907500	1995	1995	1995	1995	0
465	20231102	134900	7907500	1995	1995	1995	1995	0
466	20231102	134800	7907500	1995	1995	1995	1995	0
467	20231102	134700	7907500	1995	1995	1995	1995	0
468	20231102	134600	7907500	1995	1995	1995	1995	0
469	20231102	134500	7907500	1995	1995	1995	1995	0
470	20231102	134400	7907500	1995	1995	1995	1995	0
471	20231102	134300	7907500	1995	1995	1995	1995	3
472	20231102	134200	7901515	1995	1995	1995	1995	0
473	20231102	134100	7901515	1995	1995	1995	1995	0
474	20231102	134000	7901515	1995	1995	1995	1995	0
475	20231102	133900	7901515	1995	1995	1995	1995	0
476	20231102	133800	7901515	1995	1995	1995	1995	0
477	20231102	133700	7901515	1995	1995	1995	1995	0
478	20231102	133600	7901515	1995	1995	1995	1995	0
479	20231102	133500	7901515	1995	1995	1995	1995	0
480	20231102	133400	7901515	1995	1995	1995	1995	0
481	20231102	133300	7901515	1995	1995	1995	1995	0
482	20231102	133200	7901515	1995	1995	1995	1995	0
483	20231102	133100	7901515	1995	1995	1995	1995	0
484	20231102	133000	7901515	1995	1995	1995	1995	0
485	20231102	132900	7901515	1995	1995	1995	1995	0
486	20231102	132800	7901515	1995	1995	1995	1995	0
487	20231102	132700	7901515	1995	1995	1995	1995	0
488	20231102	132600	7901515	1995	1995	1995	1995	0
489	20231102	132500	7901515	1995	1995	1995	1995	0
490	20231102	132400	7901515	1995	1995	1995	1995	0
491	20231102	132300	7901515	1995	1995	1995	1995	0
492	20231102	132200	7901515	1995	1995	1995	1995	0
493	20231102	132100	7901515	1995	1995	1995	1995	0
494	20231102	132000	7901515	1995	1995	1995	1995	0
495	20231102	131900	7901515	1995	1995	1995	1995	0
496	20231102	131800	7901515	1995	1995	1995	1995	0
497	20231102	131700	7901515	1995	1995	1995	1995	0
498	20231102	131600	7901515	1995	1995	1995	1995	0
499	20231102	131500	7901515	1995	1995	1995	1995	0
500	20231102	131400	7901515	1995	1995	1995	1995	0
501	20231102	131300	7901515	1995	1995	1995	1995	0
502	20231102	131200	7901515	1995	1995	1995	1995	0
503	20231102	131100	7901515	1995	1995	1995	1995	0
504	20231102	131000	7901515	1995	1995	1995	1995	0
505	20231102	130900	7901515	1995	1995	1995	1995	0
506	20231102	130800	7901515	1995	1995	1995	1995	0
507	20231102	130700	7901515	1995	1995	1995	1995	0
508	20231102	130600	7901515	1995	1995	1995	1995	0
509	20231102	130500	7901515	1995	1995	1995	1995	0
510	20231102	130400	7901515	1995	1995	1995	1995	0
511	20231102	130300	7901515	1995	1995	1995	1995	0
512	20231102	130200	7901515	1995	1995	1995	1995	0
513	20231102	130100	7901515	1995	1995	1995	1995	0
514	20231102	130000	7901515	1995	1995	1995	1995	0
515	20231102	125900	7901515	1995	1995	1995	1995	0
516	20231102	125800	7901515	1995	1995	1995	1995	0
517	20231102	125700	7901515	1995	1995	1995	1995	0
518	20231102	125600	7901515	1995	1995	1995	1995	0
519	20231102	125500	7901515	1995	1995	1995	1995	0
520	20231102	125400	7901515	1995	1995	1995	1995	0
521	20231102	125300	7901515	1995	1995	1995	1995	0
522	20231102	125200	7901515	1995	1995	1995	1995	0
523	20231102	125100	7901515	1995	1995	1995	1995	0
524	20231102	125000	7901515	1995	1995	1995	1995	10
525	20231102	124900	7881565	1986	1986	1986	1986	2
526	20231102	124800	7877593	1996	1996	1996	1996	0
527	20231102	124700	7877593	1996	1996	1996	1996	0
528	20231102	124600	7877593	1996	1996	1996	1996	0
529	20231102	124500	7877593	1996	1996	1996	1996	0
530	20231102	124400	7877593	1996	1996	1996	1996	0
531	20231102	124300	7877593	1996	1996	1996	1996	0
532	20231102	124200	7877593	1996	1996	1996	1996	0
533	20231102	124100	7877593	1996	1996	1996	1996	0
534	20231102	124000	7877593	1996	1996	1996	1996	0
535	20231102	123900	7877593	1996	1996	1996	1996	0
536	20231102	123800	7877593	1996	1996	1996	1996	0
537	20231102	123700	7877593	1996	1996	1996	1996	0
538	20231102	123600	7877593	1996	1996	1996	1996	0
539	20231102	123500	7877593	1996	1996	1996	1996	0
540	20231102	123400	7877593	1996	1990	1996	1990	20
541	20231102	123300	7837769	1986	1986	1986	1986	0
542	20231102	123200	7837769	1986	1986	1986	1986	0
543	20231102	123100	7837769	1986	1986	1986	1986	0
544	20231102	123000	7837769	1986	1986	1986	1986	0
545	20231102	122900	7837769	1986	1986	1986	1986	0
546	20231102	122800	7837769	1986	1986	1986	1986	0
547	20231102	122700	7837769	1986	1986	1986	1986	0
548	20231102	122600	7837769	1986	1986	1986	1986	0
549	20231102	122500	7837769	1986	1986	1986	1986	0
550	20231102	122400	7837769	1986	1986	1986	1986	0
551	20231102	122300	7837769	1986	1986	1986	1986	0
552	20231102	122200	7837769	1986	1986	1986	1986	0
553	20231102	122100	7837769	1986	1986	1986	1986	0
554	20231102	122000	7837769	1986	1986	1986	1986	0
555	20231102	121900	7837769	1986	1986	1986	1986	0
556	20231102	121800	7837769	1986	1986	1986	1986	0
557	20231102	121700	7837769	1986	1986	1986	1986	0
558	20231102	121600	7837769	1986	1986	1986	1986	0
559	20231102	121500	7837769	1986	1986	1986	1986	0
560	20231102	121400	7837769	1986	1986	1986	1986	0
561	20231102	121300	7837769	1986	1986	1986	1986	0
562	20231102	121200	7837769	1986	1986	1986	1986	0
563	20231102	121100	7837769	1986	1986	1986	1986	0
564	20231102	121000	7837769	1986	1986	1986	1986	0
565	20231102	120900	7837769	1986	1986	1986	1986	0
566	20231102	120800	7837769	1986	1986	1986	1986	0
567	20231102	120700	7837769	1986	1986	1986	1986	0
568	20231102	120600	7837769	1986	1986	1986	1986	0
569	20231102	120500	7837769	1986	1986	1986	1986	0
570	20231102	120400	7837769	1986	1986	1986	1986	0
571	20231102	120300	7837769	1986	1986	1986	1986	0
572	20231102	120200	7837769	1986	1986	1986	1986	200
573	20231102	120100	7440569	1986	1986	1986	1986	0
574	20231102	120000	7440569	1986	1986	1986	1986	0
575	20231102	115900	7440569	1986	1986	1986	1986	0
576	20231102	115800	7440569	1986	1986	1986	1986	0
577	20231102	115700	7440569	1986	1986	1986	1986	0
578	20231102	115600	7440569	1986	1986	1986	1986	1
579	20231102	115500	7438583	1986	1986	1986	1986	7
580	20231102	115400	7424681	1996	1996	1996	1996	0
581	20231102	115300	7424681	1996	1996	1996	1996	0
582	20231102	115200	7424681	1996	1996	1996	1996	0
583	20231102	115100	7424681	1996	1996	1996	1996	0
584	20231102	115000	7424681	1996	1996	1996	1996	0
585	20231102	114900	7424681	1996	1996	1996	1996	0
586	20231102	114800	7424681	1996	1996	1996	1996	0
587	20231102	114700	7424681	1996	1996	1996	1996	0
588	20231102	114600	7424681	1996	1996	1996	1996	0
589	20231102	114500	7424681	1996	1996	1996	1996	0
590	20231102	114400	7424681	1996	1996	1996	1996	0
591	20231102	114300	7424681	1996	1996	1996	1996	0
592	20231102	114200	7424681	1996	1996	1996	1996	0
593	20231102	114100	7424681	1996	1996	1996	1996	0
594	20231102	114000	7424681	1996	1996	1996	1996	0
595	20231102	113900	7424681	1996	1996	1996	1996	0
596	20231102	113800	7424681	1996	1996	1996	1996	0
597	20231102	113700	7424681	1996	1996	1996	1996	0
598	20231102	113600	7424681	1996	1996	1996	1996	0
599	20231102	113500	7424681	1996	1996	1996	1996	0
600	20231102	113400	7424681	1996	1996	1996	1996	0
601	20231102	113300	7424681	1996	1996	1996	1996	0
602	20231102	113200	7424681	1996	1996	1996	1996	0
603	20231102	113100	7424681	1996	1996	1996	1996	0
604	20231102	113000	7424681	1996	1996	1996	1996	0
605	20231102	112900	7424681	1996	1996	1996	1996	0
606	20231102	112800	7424681	1996	1996	1996	1996	0
607	20231102	112700	7424681	1996	1996	1996	1996	0
608	20231102	112600	7424681	1996	1996	1996	1996	0
609	20231102	112500	7424681	1996	1996	1996	1996	0
610	20231102	112400	7424681	1996	1996	1996	1996	0
611	20231102	112300	7424681	1996	1996	1996	1996	0
612	20231102	112200	7424681	1996	1996	1996	1996	0
613	20231102	112100	7424681	1996	1996	1996	1996	0
614	20231102	112000	7424681	1996	1996	1996	1996	0
615	20231102	111900	7424681	1996	1996	1996	1996	0
616	20231102	111800	7424681	1996	1996	1996	1996	1
617	20231102	111700	7422685	1996	1996	1996	1996	0
618	20231102	111600	7422685	1996	1996	1996	1996	0
619	20231102	111500	7422685	1996	1996	1996	1996	0
620	20231102	111400	7422685	1996	1996	1996	1996	0
621	20231102	111300	7422685	1996	1996	1996	1996	0
622	20231102	111200	7422685	1996	1996	1996	1996	0
623	20231102	111100	7422685	1996	1996	1996	1996	0
624	20231102	111000	7422685	1996	1996	1996	1996	0
625	20231102	110900	7422685	1996	1996	1996	1996	0
626	20231102	110800	7422685	1996	1996	1996	1996	0
627	20231102	110700	7422685	1996	1996	1996	1996	0
628	20231102	110600	7422685	1996	1996	1996	1996	0
629	20231102	110500	7422685	1996	1996	1996	1996	0
630	20231102	110400	7422685	1996	1996	1996	1996	0
631	20231102	110300	7422685	1996	1996	1996	1996	0
632	20231102	110200	7422685	1996	1996	1996	1996	0
633	20231102	110100	7422685	1996	1996	1996	1996	0
634	20231102	110000	7422685	1996	1996	1996	1996	0
635	20231102	105900	7422685	1996	1996	1996	1996	0
636	20231102	105800	7422685	1996	1996	1996	1996	0
637	20231102	105700	7422685	1996	1996	1996	1996	0
638	20231102	105600	7422685	1996	1996	1996	1996	0
639	20231102	105500	7422685	1996	1996	1996	1996	0
640	20231102	105400	7422685	1996	1996	1996	1996	0
641	20231102	105300	7422685	1996	1996	1996	1996	0
642	20231102	105200	7422685	1996	1996	1996	1996	0
643	20231102	105100	7422685	1996	1996	1996	1996	0
644	20231102	105000	7422685	1996	1996	1996	1996	0
645	20231102	104900	7422685	1996	1996	1996	1996	0
646	20231102	104800	7422685	1996	1996	1996	1996	0
647	20231102	104700	7422685	1996	1996	1996	1996	0
648	20231102	104600	7422685	1996	1996	1996	1996	0
649	20231102	104500	7422685	1996	1996	1996	1996	0
650	20231102	104400	7422685	1996	1996	1996	1996	0
651	20231102	104300	7422685	1996	1996	1996	1996	0
652	20231102	104200	7422685	1996	1996	1996	1996	0
653	20231102	104100	7422685	1996	1996	1996	1996	0
654	20231102	104000	7422685	1996	1996	1996	1996	0
655	20231102	103900	7422685	1996	1996	1996	1996	0
656	20231102	103800	7422685	1996	1996	1996	1996	0
657	20231102	103700	7422685	1996	1996	1996	1996	0
658	20231102	103600	7422685	1996	1996	1996	1996	0
659	20231102	103500	7422685	1996	1996	1996	1996	10
660	20231102	103400	7402725	1997	1997	1997	1997	0
661	20231102	103300	7402725	1997	1997	1997	1997	0
662	20231102	103200	7402725	1997	1997	1997	1997	0
663	20231102	103100	7402725	1997	1997	1997	1997	0
664	20231102	103000	7402725	1997	1997	1997	1997	0
665	20231102	102900	7402725	1997	1997	1997	1997	0
666	20231102	102800	7402725	1997	1997	1997	1997	0
667	20231102	102700	7402725	1997	1997	1997	1997	0
668	20231102	102600	7402725	1997	1997	1997	1997	0
669	20231102	102500	7402725	1997	1997	1997	1997	0
670	20231102	102400	7402725	1997	1997	1997	1997	0
671	20231102	102300	7402725	1997	1997	1997	1997	0
672	20231102	102200	7402725	1997	1997	1997	1997	0
673	20231102	102100	7402725	1997	1997	1997	1997	0
674	20231102	102000	7402725	1997	1997	1997	1997	0
675	20231102	101900	7402725	1997	1997	1997	1997	0
676	20231102	101800	7402725	1997	1997	1997	1997	0
677	20231102	101700	7402725	1997	1997	1997	1997	0
678	20231102	101600	7402725	1997	1997	1997	1997	0
679	20231102	101500	7402725	1997	1997	1997	1997	0
680	20231102	101400	7402725	1997	1997	1997	1997	0
681	20231102	101300	7402725	1997	1997	1997	1997	0
682	20231102	101200	7402725	1997	1997	1997	1997	0
683	20231102	101100	7402725	1997	1997	1997	1997	0
684	20231102	101000	7402725	1997	1997	1997	1997	0
685	20231102	100900	7402725	1997	1997	1997	1997	0
686	20231102	100800	7402725	1997	1997	1997	1997	0
687	20231102	100700	7402725	1997	1997	1997	1997	0
688	20231102	100600	7402725	1997	1997	1997	1997	0
689	20231102	100500	7402725	1997	1997	1997	1997	0
690	20231102	100400	7402725	1997	1997	1997	1997	0
691	20231102	100300	7402725	1997	1997	1997	1997	0
692	20231102	100200	7402725	1997	1997	1997	1997	0
693	20231102	100100	7402725	1997	1997	1997	1997	0
694	20231102	100000	7402725	1997	1997	1997	1997	0
695	20231102	095900	7402725	1997	1997	1997	1997	0
696	20231102	095800	7402725	1997	1997	1997	1997	0
697	20231102	095700	7402725	1997	1997	1997	1997	0
698	20231102	095600	7402725	1997	1997	1997	1997	0
699	20231102	095500	7402725	1997	1997	1997	1997	0
700	20231102	095400	7402725	1997	1997	1997	1997	0
701	20231102	095300	7402725	1997	1997	1997	1997	0
702	20231102	095200	7402725	1997	1997	1997	1997	10
703	20231102	095100	7382755	1986	1986	1986	1986	0
704	20231102	095000	7382755	1986	1986	1986	1986	0
705	20231102	094900	7382755	1986	1986	1986	1986	0
706	20231102	094800	7382755	1986	1986	1986	1986	0
707	20231102	094700	7382755	1986	1986	1986	1986	0
708	20231102	094600	7382755	1986	1986	1986	1986	4
709	20231102	094500	7374811	1997	1997	1997	1997	0
710	20231102	094400	7374811	1997	1997	1997	1997	0
711	20231102	094300	7374811	1997	1997	1997	1997	0
712	20231102	094200	7374811	1997	1997	1997	1997	0
713	20231102	094100	7374811	1997	1997	1997	1997	0
714	20231102	094000	7374811	1997	1997	1997	1997	0
715	20231102	093900	7374811	1997	1997	1997	1997	0
716	20231102	093800	7374811	1997	1997	1997	1997	0
717	20231102	093700	7374811	1997	1997	1997	1997	0
718	20231102	093600	7374811	1997	1997	1997	1997	0
719	20231102	093500	7374811	1997	1997	1997	1997	10
720	20231102	093400	7354841	1986	1986	1986	1986	0
721	20231102	093300	7354841	1986	1986	1986	1986	0
722	20231102	093200	7354841	1986	1986	1986	1986	0
723	20231102	093100	7354841	1986	1986	1986	1986	21
724	20231102	093000	7313135	1998	1998	1998	1998	10
725	20231102	092900	7293155	1986	1986	1986	1986	0
726	20231102	092800	7293155	1986	1986	1986	1986	0
727	20231102	092700	7293155	1986	1986	1986	1986	0
728	20231102	092600	7293155	1986	1986	1986	1986	0
729	20231102	092500	7293155	1986	1986	1986	1986	0
730	20231102	092400	7293155	1986	1987	1987	1986	60
731	20231102	092300	7173994	1986	1986	1986	1986	0
732	20231102	092200	7173994	1986	1986	1986	1986	0
733	20231102	092100	7173994	1986	1986	1986	1986	601
734	20231102	092000	5980408	1985	1985	1985	1985	0
735	20231102	091900	5980408	1985	1985	1985	1985	0
736	20231102	091800	5980408	1985	1993	1993	1985	3000
737	20231102	091700	19990	1999	1999	1999	1999	0
738	20231102	091600	19990	1999	1999	1999	1999	0
739	20231102	091500	19990	1999	1999	1999	1999	0
740	20231102	091400	19990	1999	1999	1999	1999	0
741	20231102	091300	19990	1999	1999	1999	1999	0
742	20231102	091200	19990	1999	1999	1999	1999	0
743	20231102	091100	19990	1999	1999	1999	1999	0
744	20231102	091000	19990	1999	1999	1999	1999	0
745	20231102	090900	19990	1999	1999	1999	1999	0
746	20231102	090800	19990	1999	1999	1999	1999	0
747	20231102	090700	19990	1999	1999	1999	1999	0
748	20231102	090600	19990	1999	1999	1999	1999	0
749	20231102	090500	19990	1999	1999	1999	1999	0
750	20231102	090400	19990	1999	1999	1999	1999	0
751	20231102	090300	19990	1999	1999	1999	1999	0
752	20231102	090200	19990	1999	1999	1999	1999	0
753	20231102	090100	19990	1999	1999	1999	1999	0
754	20231102	090000	19990	1999	1999	1999	1999	10