KissMeData/039310/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	192100	19960708	1982	1982	1982	1982	2016
3	20231113	192000	19960708	1982	1982	1982	1982	0
4	20231113	191900	19960708	1982	1982	1982	1982	0
5	20231113	191800	19960708	1982	1982	1982	1982	0
6	20231113	191700	19960708	1982	1982	1982	1982	0
7	20231113	191600	19960708	1982	1982	1982	1982	0
8	20231113	191500	19960708	1982	1982	1982	1982	0
9	20231113	191400	19960708	1982	1982	1982	1982	0
10	20231113	191300	19960708	1982	1982	1982	1982	0
11	20231113	191200	19960708	1982	1982	1982	1982	0
12	20231113	191100	19960708	1982	1982	1982	1982	0
13	20231113	191000	19960708	1982	1982	1982	1982	0
14	20231113	190900	19960708	1982	1982	1982	1982	0
15	20231113	190800	19960708	1982	1982	1982	1982	0
16	20231113	190700	19960708	1982	1982	1982	1982	0
17	20231113	190600	19960708	1982	1982	1982	1982	0
18	20231113	190500	19960708	1982	1982	1982	1982	0
19	20231113	190400	19960708	1982	1982	1982	1982	0
20	20231113	190300	19960708	1982	1982	1982	1982	0
21	20231113	190200	19960708	1982	1982	1982	1982	0
22	20231113	190100	19960708	1982	1982	1982	1982	0
23	20231113	190000	19960708	1982	1982	1982	1982	0
24	20231113	185900	19960708	1982	1982	1982	1982	0
25	20231113	185800	19960708	1982	1982	1982	1982	0
26	20231113	185700	19960708	1982	1982	1982	1982	0
27	20231113	185600	19960708	1982	1982	1982	1982	0
28	20231113	185500	19960708	1982	1982	1982	1982	0
29	20231113	185400	19960708	1982	1982	1982	1982	0
30	20231113	185300	19960708	1982	1982	1982	1982	0
31	20231113	185200	19960708	1982	1982	1982	1982	0
32	20231113	185100	19960708	1982	1982	1982	1982	2016
33	20231113	185000	19960708	1982	1982	1982	1982	0
34	20231113	184900	19960708	1982	1982	1982	1982	0
35	20231113	184800	19960708	1982	1982	1982	1982	0
36	20231113	184700	19960708	1982	1982	1982	1982	0
37	20231113	184600	19960708	1982	1982	1982	1982	0
38	20231113	184500	19960708	1982	1982	1982	1982	0
39	20231113	184400	19960708	1982	1982	1982	1982	0
40	20231113	184300	19960708	1982	1982	1982	1982	0
41	20231113	184200	19960708	1982	1982	1982	1982	0
42	20231113	184100	19960708	1982	1982	1982	1982	0
43	20231113	184000	19960708	1982	1982	1982	1982	0
44	20231113	183900	19960708	1982	1982	1982	1982	0
45	20231113	183800	19960708	1982	1982	1982	1982	0
46	20231113	183700	19960708	1982	1982	1982	1982	0
47	20231113	183600	19960708	1982	1982	1982	1982	0
48	20231113	183500	19960708	1982	1982	1982	1982	0
49	20231113	183400	19960708	1982	1982	1982	1982	0
50	20231113	183300	19960708	1982	1982	1982	1982	0
51	20231113	183200	19960708	1982	1982	1982	1982	0
52	20231113	183100	19960708	1982	1982	1982	1982	0
53	20231113	183000	19960708	1982	1982	1982	1982	0
54	20231113	182900	19960708	1982	1982	1982	1982	0
55	20231113	182800	19960708	1982	1982	1982	1982	0
56	20231113	182700	19960708	1982	1982	1982	1982	0
57	20231113	182600	19960708	1982	1982	1982	1982	0
58	20231113	182500	19960708	1982	1982	1982	1982	0
59	20231113	182400	19960708	1982	1982	1982	1982	0
60	20231113	182300	19960708	1982	1982	1982	1982	0
61	20231113	182200	19960708	1982	1982	1982	1982	0
62	20231113	182100	19960708	1982	1982	1982	1982	2016
63	20231113	182000	19960708	1982	1982	1982	1982	0
64	20231113	181900	19960708	1982	1982	1982	1982	0
65	20231113	181800	19960708	1982	1982	1982	1982	0
66	20231113	181700	19960708	1982	1982	1982	1982	0
67	20231113	181600	19960708	1982	1982	1982	1982	0
68	20231113	181500	19960708	1982	1982	1982	1982	0
69	20231113	181400	19960708	1982	1982	1982	1982	0
70	20231113	181300	19960708	1982	1982	1982	1982	0
71	20231113	181200	19960708	1982	1982	1982	1982	0
72	20231113	181100	19960708	1982	1982	1982	1982	0
73	20231113	181000	19960708	1982	1982	1982	1982	0
74	20231113	180900	19960708	1982	1982	1982	1982	0
75	20231113	180800	19960708	1982	1982	1982	1982	0
76	20231113	180700	19960708	1982	1982	1982	1982	0
77	20231113	180600	19960708	1982	1982	1982	1982	0
78	20231113	180500	19960708	1982	1982	1982	1982	0
79	20231113	180400	19960708	1982	1982	1982	1982	0
80	20231113	180300	19960708	1982	1982	1982	1982	0
81	20231113	180200	19960708	1982	1982	1982	1982	0
82	20231113	180100	19960708	1982	1982	1982	1982	0
83	20231113	180000	19960708	1982	1982	1982	1982	0
84	20231113	175900	19960708	1982	1982	1982	1982	0
85	20231113	175800	19960708	1982	1982	1982	1982	0
86	20231113	175700	19960708	1982	1982	1982	1982	0
87	20231113	175600	19960708	1982	1982	1982	1982	0
88	20231113	175500	19960708	1982	1982	1982	1982	0
89	20231113	175400	19960708	1982	1982	1982	1982	0
90	20231113	175300	19960708	1982	1982	1982	1982	0
91	20231113	175200	19960708	1982	1982	1982	1982	0
92	20231113	175100	19960708	1982	1982	1982	1982	2016
93	20231113	175000	19960708	1982	1982	1982	1982	0
94	20231113	174900	19960708	1982	1982	1982	1982	0
95	20231113	174800	19960708	1982	1982	1982	1982	0
96	20231113	174700	19960708	1982	1982	1982	1982	0
97	20231113	174600	19960708	1982	1982	1982	1982	0
98	20231113	174500	19960708	1982	1982	1982	1982	0
99	20231113	174400	19960708	1982	1982	1982	1982	0
100	20231113	174300	19960708	1982	1982	1982	1982	0
101	20231113	174200	19960708	1982	1982	1982	1982	0
102	20231113	174100	19960708	1982	1982	1982	1982	0
103	20231113	174000	19960708	1982	1982	1982	1982	0
104	20231113	173900	19960708	1982	1982	1982	1982	0
105	20231113	173800	19960708	1982	1982	1982	1982	0
106	20231113	173700	19960708	1982	1982	1982	1982	0
107	20231113	173600	19960708	1982	1982	1982	1982	0
108	20231113	173500	19960708	1982	1982	1982	1982	0
109	20231113	173400	19960708	1982	1982	1982	1982	0
110	20231113	173300	19960708	1982	1982	1982	1982	0
111	20231113	173200	19960708	1982	1982	1982	1982	0
112	20231113	173100	19960708	1982	1982	1982	1982	0
113	20231113	173000	19960708	1982	1982	1982	1982	0
114	20231113	172900	19960708	1982	1982	1982	1982	0
115	20231113	172800	19960708	1982	1982	1982	1982	0
116	20231113	172700	19960708	1982	1982	1982	1982	0
117	20231113	172600	19960708	1982	1982	1982	1982	0
118	20231113	172500	19960708	1982	1982	1982	1982	0
119	20231113	172400	19960708	1982	1982	1982	1982	0
120	20231113	172300	19960708	1982	1982	1982	1982	0
121	20231113	172200	19960708	1982	1982	1982	1982	0
122	20231113	172100	19960708	1982	1982	1982	1982	2016
123	20231113	172000	19960708	1982	1982	1982	1982	0
124	20231113	171900	19960708	1982	1982	1982	1982	0
125	20231113	171800	19960708	1982	1982	1982	1982	0
126	20231113	171700	19960708	1982	1982	1982	1982	0
127	20231113	171600	19960708	1982	1982	1982	1982	0
128	20231113	171500	19960708	1982	1982	1982	1982	0
129	20231113	171400	19960708	1982	1982	1982	1982	0
130	20231113	171300	19960708	1982	1982	1982	1982	0
131	20231113	171200	19960708	1982	1982	1982	1982	0
132	20231113	171100	19960708	1982	1982	1982	1982	0
133	20231113	171000	19960708	1982	1982	1982	1982	0
134	20231113	170900	19960708	1982	1982	1982	1982	0
135	20231113	170800	19960708	1982	1982	1982	1982	0
136	20231113	170700	19960708	1982	1982	1982	1982	0
137	20231113	170600	19960708	1982	1982	1982	1982	0
138	20231113	170500	19960708	1982	1982	1982	1982	0
139	20231113	170400	19960708	1982	1982	1982	1982	0
140	20231113	170300	19960708	1982	1982	1982	1982	0
141	20231113	170200	19960708	1982	1982	1982	1982	0
142	20231113	170100	19960708	1982	1982	1982	1982	0
143	20231113	170000	19960708	1982	1982	1982	1982	0
144	20231113	165900	19960708	1982	1982	1982	1982	0
145	20231113	165800	19960708	1982	1982	1982	1982	0
146	20231113	165700	19960708	1982	1982	1982	1982	0
147	20231113	165600	19960708	1982	1982	1982	1982	0
148	20231113	165500	19960708	1982	1982	1982	1982	0
149	20231113	165400	19960708	1982	1982	1982	1982	0
150	20231113	165300	19960708	1982	1982	1982	1982	0
151	20231113	165200	19960708	1982	1982	1982	1982	0
152	20231113	165100	19960708	1982	1982	1982	1982	2016
153	20231113	165000	19960708	1982	1982	1982	1982	0
154	20231113	164900	19960708	1982	1982	1982	1982	0
155	20231113	164800	19960708	1982	1982	1982	1982	0
156	20231113	164700	19960708	1982	1982	1982	1982	0
157	20231113	164600	19960708	1982	1982	1982	1982	0
158	20231113	164500	19960708	1982	1982	1982	1982	0
159	20231113	164400	19960708	1982	1982	1982	1982	0
160	20231113	164300	19960708	1982	1982	1982	1982	0
161	20231113	164200	19960708	1982	1982	1982	1982	0
162	20231113	164100	19960708	1982	1982	1982	1982	0
163	20231113	164000	19960708	1982	1982	1982	1982	0
164	20231113	163900	19960708	1982	1982	1982	1982	0
165	20231113	163800	19960708	1982	1982	1982	1982	0
166	20231113	163700	19960708	1982	1982	1982	1982	0
167	20231113	163600	19960708	1982	1982	1982	1982	0
168	20231113	163500	19960708	1982	1982	1982	1982	0
169	20231113	163400	19960708	1982	1982	1982	1982	0
170	20231113	163300	19960708	1982	1982	1982	1982	0
171	20231113	163200	19960708	1982	1982	1982	1982	0
172	20231113	163100	19960708	1982	1982	1982	1982	0
173	20231113	163000	19960708	1982	1982	1982	1982	0
174	20231113	162900	19960708	1982	1982	1982	1982	0
175	20231113	162800	19960708	1982	1982	1982	1982	0
176	20231113	162700	19960708	1982	1982	1982	1982	0
177	20231113	162600	19960708	1982	1982	1982	1982	0
178	20231113	162500	19960708	1982	1982	1982	1982	0
179	20231113	162400	19960708	1982	1982	1982	1982	0
180	20231113	162300	19960708	1982	1982	1982	1982	0
181	20231113	162200	19960708	1982	1982	1982	1982	0
182	20231113	162100	19960708	1982	1982	1982	1982	2016
183	20231113	162000	19960708	1982	1982	1982	1982	0
184	20231113	161900	19960708	1982	1982	1982	1982	0
185	20231113	161800	19960708	1982	1982	1982	1982	0
186	20231113	161700	19960708	1982	1982	1982	1982	0
187	20231113	161600	19960708	1982	1982	1982	1982	0
188	20231113	161500	19960708	1982	1982	1982	1982	0
189	20231113	161400	19960708	1982	1982	1982	1982	0
190	20231113	161300	19960708	1982	1982	1982	1982	0
191	20231113	161200	19960708	1982	1982	1982	1982	0
192	20231113	161100	19960708	1982	1982	1982	1982	0
193	20231113	161000	19960708	1982	1982	1982	1982	0
194	20231113	160900	19960708	1982	1982	1982	1982	0
195	20231113	160800	19960708	1982	1982	1982	1982	0
196	20231113	160700	19960708	1982	1982	1982	1982	0
197	20231113	160600	19960708	1982	1982	1982	1982	0
198	20231113	160500	19960708	1982	1982	1982	1982	0
199	20231113	160400	19960708	1982	1982	1982	1982	0
200	20231113	160300	19960708	1982	1982	1982	1982	0
201	20231113	160200	19960708	1982	1982	1982	1982	0
202	20231113	160100	19960708	1982	1982	1982	1982	0
203	20231113	160000	19960708	1982	1982	1982	1982	0
204	20231113	155900	19960708	1982	1982	1982	1982	0
205	20231113	155800	19960708	1982	1982	1982	1982	0
206	20231113	155700	19960708	1982	1982	1982	1982	0
207	20231113	155600	19960708	1982	1982	1982	1982	0
208	20231113	155500	19960708	1982	1982	1982	1982	0
209	20231113	155400	19960708	1982	1982	1982	1982	0
210	20231113	155300	19960708	1982	1982	1982	1982	0
211	20231113	155200	19960708	1982	1982	1982	1982	0
212	20231113	155100	19960708	1982	1982	1982	1982	2016
213	20231113	155000	19960708	1982	1982	1982	1982	0
214	20231113	154900	19960708	1982	1982	1982	1982	0
215	20231113	154800	19960708	1982	1982	1982	1982	0
216	20231113	154700	19960708	1982	1982	1982	1982	0
217	20231113	154600	19960708	1982	1982	1982	1982	0
218	20231113	154500	19960708	1982	1982	1982	1982	0
219	20231113	154400	19960708	1982	1982	1982	1982	0
220	20231113	154300	19960708	1982	1982	1982	1982	0
221	20231113	154200	19960708	1982	1982	1982	1982	0
222	20231113	154100	19960708	1982	1982	1982	1982	0
223	20231113	154000	19960708	1982	1982	1982	1982	0
224	20231113	153900	19960708	1982	1982	1982	1982	0
225	20231113	153800	19960708	1982	1982	1982	1982	0
226	20231113	153700	19960708	1982	1982	1982	1982	0
227	20231113	153600	19960708	1982	1982	1982	1982	0
228	20231113	153500	19960708	1982	1982	1982	1982	0
229	20231113	153400	19960708	1982	1982	1982	1982	0
230	20231113	153300	19960708	1982	1982	1982	1982	0
231	20231113	153200	19960708	1982	1982	1982	1982	0
232	20231113	153100	19960708	1982	1982	1982	1982	0
233	20231113	153000	19960708	1982	1982	1982	1982	2016
234	20231113	152900	15964996	1984	1984	1984	1984	0
235	20231113	152800	15964996	1984	1984	1984	1984	0
236	20231113	152700	15964996	1984	1984	1984	1984	0
237	20231113	152600	15964996	1984	1984	1984	1984	0
238	20231113	152500	15964996	1984	1984	1984	1984	0
239	20231113	152400	15964996	1984	1984	1984	1984	0
240	20231113	152300	15964996	1984	1984	1984	1984	0
241	20231113	152200	15964996	1984	1984	1984	1984	0
242	20231113	152100	15964996	1984	1984	1984	1984	0
243	20231113	152000	15964996	1984	1984	1984	1984	0
244	20231113	151900	15964996	1984	1982	1984	1981	6
245	20231113	151800	15953100	1982	1982	1982	1982	0
246	20231113	151700	15953100	1982	1982	1982	1982	0
247	20231113	151600	15953100	1982	1982	1982	1982	0
248	20231113	151500	15953100	1982	1982	1982	1982	1
249	20231113	151400	15951118	1955	1955	1955	1955	0
250	20231113	151300	15951118	1955	1955	1955	1955	0
251	20231113	151200	15951118	1955	1955	1955	1955	0
252	20231113	151100	15951118	1955	1955	1955	1955	0
253	20231113	151000	15951118	1955	1955	1955	1955	0
254	20231113	150900	15951118	1955	1955	1955	1955	0
255	20231113	150800	15951118	1955	1955	1955	1955	0
256	20231113	150700	15951118	1955	1955	1955	1955	0
257	20231113	150600	15951118	1955	1955	1955	1955	0
258	20231113	150500	15951118	1955	1955	1955	1955	0
259	20231113	150400	15951118	1955	1955	1955	1955	0
260	20231113	150300	15951118	1955	1955	1955	1955	0
261	20231113	150200	15951118	1955	1955	1955	1955	0
262	20231113	150100	15951118	1955	1955	1955	1955	0
263	20231113	150000	15951118	1955	1955	1955	1955	1
264	20231113	145900	15949163	1985	1985	1985	1985	0
265	20231113	145800	15949163	1985	1985	1985	1985	0
266	20231113	145700	15949163	1985	1985	1985	1985	0
267	20231113	145600	15949163	1985	1985	1985	1985	0
268	20231113	145500	15949163	1985	1985	1985	1985	0
269	20231113	145400	15949163	1985	1985	1985	1985	0
270	20231113	145300	15949163	1985	1985	1985	1985	0
271	20231113	145200	15949163	1985	1985	1985	1985	0
272	20231113	145100	15949163	1985	1985	1985	1985	0
273	20231113	145000	15949163	1985	1983	1985	1983	120
274	20231113	144900	15710965	1986	1986	1986	1986	0
275	20231113	144800	15710965	1986	1986	1986	1986	0
276	20231113	144700	15710965	1986	1986	1986	1986	0
277	20231113	144600	15710965	1986	1986	1986	1986	0
278	20231113	144500	15710965	1986	1986	1986	1986	0
279	20231113	144400	15710965	1986	1986	1986	1986	0
280	20231113	144300	15710965	1986	1986	1986	1986	0
281	20231113	144200	15710965	1986	1986	1986	1986	0
282	20231113	144100	15710965	1986	1986	1986	1986	0
283	20231113	144000	15710965	1986	1986	1986	1986	0
284	20231113	143900	15710965	1986	1986	1986	1986	0
285	20231113	143800	15710965	1986	1986	1986	1986	0
286	20231113	143700	15710965	1986	1986	1986	1986	0
287	20231113	143600	15710965	1986	1986	1986	1986	0
288	20231113	143500	15710965	1986	1986	1986	1986	0
289	20231113	143400	15710965	1986	1986	1986	1986	0
290	20231113	143300	15710965	1986	1986	1986	1986	0
291	20231113	143200	15710965	1986	1986	1986	1986	0
292	20231113	143100	15710965	1986	1986	1986	1986	0
293	20231113	143000	15710965	1986	1986	1986	1986	0
294	20231113	142900	15710965	1986	1986	1986	1986	0
295	20231113	142800	15710965	1986	1986	1986	1986	0
296	20231113	142700	15710965	1986	1986	1986	1986	0
297	20231113	142600	15710965	1986	1986	1986	1986	0
298	20231113	142500	15710965	1986	1986	1986	1986	0
299	20231113	142400	15710965	1986	1986	1986	1986	0
300	20231113	142300	15710965	1986	1986	1986	1986	0
301	20231113	142200	15710965	1986	1986	1986	1986	0
302	20231113	142100	15710965	1986	1986	1986	1986	0
303	20231113	142000	15710965	1986	1986	1986	1986	0
304	20231113	141900	15710965	1986	1984	1986	1984	13
305	20231113	141800	15685167	1967	1967	1967	1967	0
306	20231113	141700	15685167	1967	1967	1967	1967	0
307	20231113	141600	15685167	1967	1967	1967	1967	123
308	20231113	141500	15443226	1998	1959	1998	1959	1952
309	20231113	141400	11578795	1949	1950	1950	1949	130
310	20231113	141300	11325305	1952	1955	1955	1952	174
311	20231113	141200	10985441	1960	1960	1960	1960	0
312	20231113	141100	10985441	1960	1960	1960	1960	0
313	20231113	141000	10985441	1960	1960	1960	1960	0
314	20231113	140900	10985441	1960	1960	1960	1960	0
315	20231113	140800	10985441	1960	1960	1960	1960	0
316	20231113	140700	10985441	1960	1960	1960	1960	0
317	20231113	140600	10985441	1960	1960	1960	1960	0
318	20231113	140500	10985441	1960	1960	1960	1960	0
319	20231113	140400	10985441	1960	1960	1960	1960	0
320	20231113	140300	10985441	1960	1960	1960	1960	0
321	20231113	140200	10985441	1960	1960	1960	1960	0
322	20231113	140100	10985441	1960	1960	1960	1960	0
323	20231113	140000	10985441	1960	1960	1960	1960	0
324	20231113	135900	10985441	1960	1960	1960	1960	0
325	20231113	135800	10985441	1960	1960	1960	1960	5
326	20231113	135700	10975641	1955	1955	1955	1955	0
327	20231113	135600	10975641	1955	1955	1955	1955	0
328	20231113	135500	10975641	1955	1955	1955	1955	0
329	20231113	135400	10975641	1955	1955	1955	1955	0
330	20231113	135300	10975641	1955	1955	1955	1955	0
331	20231113	135200	10975641	1955	1955	1955	1955	0
332	20231113	135100	10975641	1955	1955	1955	1955	0
333	20231113	135000	10975641	1955	1961	1961	1955	2090
334	20231113	134900	6886229	1979	1979	1979	1979	0
335	20231113	134800	6886229	1979	1979	1979	1979	0
336	20231113	134700	6886229	1979	1979	1979	1979	0
337	20231113	134600	6886229	1979	1979	1979	1979	0
338	20231113	134500	6886229	1979	1979	1979	1979	0
339	20231113	134400	6886229	1979	1979	1979	1979	0
340	20231113	134300	6886229	1979	1979	1979	1979	0
341	20231113	134200	6886229	1979	1979	1979	1979	0
342	20231113	134100	6886229	1979	1979	1979	1979	0
343	20231113	134000	6886229	1979	1979	1979	1979	0
344	20231113	133900	6886229	1979	1979	1979	1979	0
345	20231113	133800	6886229	1979	1979	1979	1979	0
346	20231113	133700	6886229	1979	1979	1979	1979	0
347	20231113	133600	6886229	1979	1979	1979	1979	0
348	20231113	133500	6886229	1979	1979	1979	1979	1
349	20231113	133400	6884250	1960	1960	1960	1960	0
350	20231113	133300	6884250	1960	1960	1960	1960	0
351	20231113	133200	6884250	1960	1960	1960	1960	0
352	20231113	133100	6884250	1960	1960	1960	1960	0
353	20231113	133000	6884250	1960	1970	1970	1960	1000
354	20231113	132900	4922239	2000	2000	2000	2000	0
355	20231113	132800	4922239	2000	2000	2000	2000	0
356	20231113	132700	4922239	2000	2000	2000	2000	0
357	20231113	132600	4922239	2000	2000	2000	2000	0
358	20231113	132500	4922239	2000	2000	2000	2000	0
359	20231113	132400	4922239	2000	2000	2000	2000	0
360	20231113	132300	4922239	2000	2000	2000	2000	0
361	20231113	132200	4922239	2000	2000	2000	2000	0
362	20231113	132100	4922239	2000	2000	2000	2000	0
363	20231113	132000	4922239	2000	2000	2000	2000	0
364	20231113	131900	4922239	2000	2000	2000	2000	0
365	20231113	131800	4922239	2000	2000	2000	2000	0
366	20231113	131700	4922239	2000	2000	2000	2000	0
367	20231113	131600	4922239	2000	2000	2000	2000	0
368	20231113	131500	4922239	2000	2000	2000	2000	0
369	20231113	131400	4922239	2000	2000	2000	2000	0
370	20231113	131300	4922239	2000	2000	2000	2000	0
371	20231113	131200	4922239	2000	2000	2000	2000	0
372	20231113	131100	4922239	2000	2000	2000	2000	0
373	20231113	131000	4922239	2000	2000	2000	2000	0
374	20231113	130900	4922239	2000	2000	2000	2000	0
375	20231113	130800	4922239	2000	2000	2000	2000	0
376	20231113	130700	4922239	2000	2000	2000	2000	0
377	20231113	130600	4922239	2000	2000	2000	2000	0
378	20231113	130500	4922239	2000	2000	2000	2000	0
379	20231113	130400	4922239	2000	2000	2000	2000	0
380	20231113	130300	4922239	2000	2000	2000	2000	0
381	20231113	130200	4922239	2000	2000	2000	2000	0
382	20231113	130100	4922239	2000	2000	2000	2000	0
383	20231113	130000	4922239	2000	2000	2000	2000	0
384	20231113	125900	4922239	2000	2000	2000	2000	1
385	20231113	125800	4920239	2005	2005	2005	2005	0
386	20231113	125700	4920239	2005	2005	2005	2005	0
387	20231113	125600	4920239	2005	2005	2005	2005	0
388	20231113	125500	4920239	2005	2005	2005	2005	0
389	20231113	125400	4920239	2005	2005	2005	2005	0
390	20231113	125300	4920239	2005	2005	2005	2005	0
391	20231113	125200	4920239	2005	2005	2005	2005	0
392	20231113	125100	4920239	2005	2005	2005	2005	0
393	20231113	125000	4920239	2005	2005	2005	2005	0
394	20231113	124900	4920239	2005	2005	2005	2005	0
395	20231113	124800	4920239	2005	2005	2005	2005	0
396	20231113	124700	4920239	2005	2005	2005	2005	0
397	20231113	124600	4920239	2005	2005	2005	2005	0
398	20231113	124500	4920239	2005	2005	2005	2005	0
399	20231113	124400	4920239	2005	2005	2005	2005	0
400	20231113	124300	4920239	2005	2005	2005	2005	0
401	20231113	124200	4920239	2005	2005	2005	2005	0
402	20231113	124100	4920239	2005	2005	2005	2005	0
403	20231113	124000	4920239	2005	2005	2005	2005	0
404	20231113	123900	4920239	2005	2005	2005	2005	0
405	20231113	123800	4920239	2005	2005	2005	2005	0
406	20231113	123700	4920239	2005	2005	2005	2005	0
407	20231113	123600	4920239	2005	2005	2005	2005	0
408	20231113	123500	4920239	2005	2005	2005	2005	0
409	20231113	123400	4920239	2005	2005	2005	2005	0
410	20231113	123300	4920239	2005	2005	2005	2005	0
411	20231113	123200	4920239	2005	2005	2005	2005	0
412	20231113	123100	4920239	2005	2005	2005	2005	0
413	20231113	123000	4920239	2005	2005	2005	2005	0
414	20231113	122900	4920239	2005	2005	2005	2005	0
415	20231113	122800	4920239	2005	2005	2005	2005	0
416	20231113	122700	4920239	2005	2005	2005	2005	0
417	20231113	122600	4920239	2005	2005	2005	2005	0
418	20231113	122500	4920239	2005	2005	2005	2005	0
419	20231113	122400	4920239	2005	2005	2005	2005	0
420	20231113	122300	4920239	2005	2005	2005	2005	0
421	20231113	122200	4920239	2005	2005	2005	2005	0
422	20231113	122100	4920239	2005	2005	2005	2005	0
423	20231113	122000	4920239	2005	2005	2005	2005	0
424	20231113	121900	4920239	2005	2005	2005	2005	0
425	20231113	121800	4920239	2005	2005	2005	2005	0
426	20231113	121700	4920239	2005	2005	2005	2005	0
427	20231113	121600	4920239	2005	2005	2005	2005	0
428	20231113	121500	4920239	2005	2005	2005	2005	0
429	20231113	121400	4920239	2005	2005	2005	2005	0
430	20231113	121300	4920239	2005	2005	2005	2005	0
431	20231113	121200	4920239	2005	2005	2005	2005	0
432	20231113	121100	4920239	2005	2005	2005	2005	0
433	20231113	121000	4920239	2005	2005	2005	2005	0
434	20231113	120900	4920239	2005	2005	2005	2005	0
435	20231113	120800	4920239	2005	2005	2005	2005	0
436	20231113	120700	4920239	2005	2005	2005	2005	0
437	20231113	120600	4920239	2005	2005	2005	2005	0
438	20231113	120500	4920239	2005	2005	2005	2005	0
439	20231113	120400	4920239	2005	2005	2005	2005	0
440	20231113	120300	4920239	2005	2005	2005	2005	0
441	20231113	120200	4920239	2005	2005	2005	2005	0
442	20231113	120100	4920239	2005	2005	2005	2005	0
443	20231113	120000	4920239	2005	2005	2005	2005	0
444	20231113	115900	4920239	2005	2005	2005	2005	0
445	20231113	115800	4920239	2005	2005	2005	2005	0
446	20231113	115700	4920239	2005	2005	2005	2005	0
447	20231113	115600	4920239	2005	2005	2005	2005	0
448	20231113	115500	4920239	2005	2005	2005	2005	0
449	20231113	115400	4920239	2005	2005	2005	2005	0
450	20231113	115300	4920239	2005	2005	2005	2005	0
451	20231113	115200	4920239	2005	2005	2005	2005	0
452	20231113	115100	4920239	2005	2005	2005	2005	0
453	20231113	115000	4920239	2005	2005	2005	2005	0
454	20231113	114900	4920239	2005	2005	2005	2005	0
455	20231113	114800	4920239	2005	2005	2005	2005	0
456	20231113	114700	4920239	2005	2005	2005	2005	0
457	20231113	114600	4920239	2005	2005	2005	2005	0
458	20231113	114500	4920239	2005	2005	2005	2005	0
459	20231113	114400	4920239	2005	2005	2005	2005	0
460	20231113	114300	4920239	2005	2005	2005	2005	0
461	20231113	114200	4920239	2005	2005	2005	2005	0
462	20231113	114100	4920239	2005	2005	2005	2005	0
463	20231113	114000	4920239	2005	2005	2005	2005	0
464	20231113	113900	4920239	2005	2005	2005	2005	0
465	20231113	113800	4920239	2005	2005	2005	2005	0
466	20231113	113700	4920239	2005	2005	2005	2005	0
467	20231113	113600	4920239	2005	2005	2005	2005	0
468	20231113	113500	4920239	2005	2005	2005	2005	0
469	20231113	113400	4920239	2005	2005	2005	2005	0
470	20231113	113300	4920239	2005	2005	2005	2005	0
471	20231113	113200	4920239	2005	2005	2005	2005	0
472	20231113	113100	4920239	2005	2005	2005	2005	0
473	20231113	113000	4920239	2005	2005	2005	2005	0
474	20231113	112900	4920239	2005	2005	2005	2005	0
475	20231113	112800	4920239	2005	2005	2005	2005	0
476	20231113	112700	4920239	2005	2005	2005	2005	0
477	20231113	112600	4920239	2005	2005	2005	2005	0
478	20231113	112500	4920239	2005	2005	2005	2005	0
479	20231113	112400	4920239	2005	2005	2005	2005	0
480	20231113	112300	4920239	2005	2005	2005	2005	0
481	20231113	112200	4920239	2005	2005	2005	2005	0
482	20231113	112100	4920239	2005	2005	2005	2005	0
483	20231113	112000	4920239	2005	2005	2005	2005	0
484	20231113	111900	4920239	2005	1976	2005	1962	1225
485	20231113	111800	2512924	2005	2005	2005	2005	0
486	20231113	111700	2512924	2005	2005	2005	2005	0
487	20231113	111600	2512924	2005	2005	2005	2005	0
488	20231113	111500	2512924	2005	2005	2005	2005	0
489	20231113	111400	2512924	2005	2005	2005	2005	0
490	20231113	111300	2512924	2005	2005	2005	2005	0
491	20231113	111200	2512924	2005	2005	2005	2005	0
492	20231113	111100	2512924	2005	2005	2005	2005	0
493	20231113	111000	2512924	2005	2005	2005	2005	0
494	20231113	110900	2512924	2005	2005	2005	2005	0
495	20231113	110800	2512924	2005	2005	2005	2005	0
496	20231113	110700	2512924	2005	2005	2005	2005	0
497	20231113	110600	2512924	2005	2005	2005	2005	0
498	20231113	110500	2512924	2005	2005	2005	2005	0
499	20231113	110400	2512924	2005	2005	2005	2005	0
500	20231113	110300	2512924	2005	2005	2005	2005	0
501	20231113	110200	2512924	2005	1999	2005	1999	9
502	20231113	110100	2494906	2015	2015	2015	2015	0
503	20231113	110000	2494906	2015	2015	2015	2015	0
504	20231113	105900	2494906	2015	2015	2015	2015	0
505	20231113	105800	2494906	2015	2015	2015	2015	0
506	20231113	105700	2494906	2015	2015	2015	2015	0
507	20231113	105600	2494906	2015	2015	2015	2015	0
508	20231113	105500	2494906	2015	2015	2015	2015	0
509	20231113	105400	2494906	2015	2015	2015	2015	0
510	20231113	105300	2494906	2015	2015	2015	2015	0
511	20231113	105200	2494906	2015	2015	2015	2015	0
512	20231113	105100	2494906	2015	2015	2015	2015	0
513	20231113	105000	2494906	2015	2015	2015	2015	0
514	20231113	104900	2494906	2015	2015	2015	2015	0
515	20231113	104800	2494906	2015	2015	2015	2015	0
516	20231113	104700	2494906	2015	2015	2015	2015	0
517	20231113	104600	2494906	2015	2015	2015	2015	0
518	20231113	104500	2494906	2015	2015	2015	2015	0
519	20231113	104400	2494906	2015	2015	2015	2015	0
520	20231113	104300	2494906	2015	2015	2015	2015	0
521	20231113	104200	2494906	2015	2015	2015	2015	0
522	20231113	104100	2494906	2015	2015	2015	2015	0
523	20231113	104000	2494906	2015	2015	2015	2015	0
524	20231113	103900	2494906	2015	2015	2015	2015	0
525	20231113	103800	2494906	2015	2015	2015	2015	0
526	20231113	103700	2494906	2015	2015	2015	2015	0
527	20231113	103600	2494906	2015	2015	2015	2015	0
528	20231113	103500	2494906	2015	2015	2015	2015	0
529	20231113	103400	2494906	2015	2015	2015	2015	0
530	20231113	103300	2494906	2015	2015	2015	2015	0
531	20231113	103200	2494906	2015	2015	2015	2015	0
532	20231113	103100	2494906	2015	2015	2015	2015	0
533	20231113	103000	2494906	2015	2015	2015	2015	0
534	20231113	102900	2494906	2015	2015	2015	2015	0
535	20231113	102800	2494906	2015	2015	2015	2015	0
536	20231113	102700	2494906	2015	2015	2015	2015	0
537	20231113	102600	2494906	2015	2015	2015	2015	0
538	20231113	102500	2494906	2015	2015	2015	2015	0
539	20231113	102400	2494906	2015	2015	2015	2015	0
540	20231113	102300	2494906	2015	2015	2015	2015	0
541	20231113	102200	2494906	2015	2015	2015	2015	0
542	20231113	102100	2494906	2015	2015	2015	2015	0
543	20231113	102000	2494906	2015	2015	2015	2015	0
544	20231113	101900	2494906	2015	2015	2015	2015	0
545	20231113	101800	2494906	2015	2015	2015	2015	0
546	20231113	101700	2494906	2015	2015	2015	2015	0
547	20231113	101600	2494906	2015	2015	2015	2015	0
548	20231113	101500	2494906	2015	2015	2015	2015	0
549	20231113	101400	2494906	2015	2015	2015	2015	0
550	20231113	101300	2494906	2015	2015	2015	2015	0
551	20231113	101200	2494906	2015	2015	2015	2015	0
552	20231113	101100	2494906	2015	2015	2015	2015	0
553	20231113	101000	2494906	2015	2015	2015	2015	0
554	20231113	100900	2494906	2015	2015	2015	2015	0
555	20231113	100800	2494906	2015	2015	2015	2015	0
556	20231113	100700	2494906	2015	2015	2015	2015	0
557	20231113	100600	2494906	2015	2015	2015	2015	0
558	20231113	100500	2494906	2015	2015	2015	2015	0
559	20231113	100400	2494906	2015	2015	2015	2015	0
560	20231113	100300	2494906	2015	2015	2015	2015	0
561	20231113	100200	2494906	2015	2015	2015	2015	0
562	20231113	100100	2494906	2015	2015	2015	2015	0
563	20231113	100000	2494906	2015	2015	2015	2015	0
564	20231113	095900	2494906	2015	2015	2015	2015	0
565	20231113	095800	2494906	2015	2015	2015	2015	0
566	20231113	095700	2494906	2015	2015	2015	2015	0
567	20231113	095600	2494906	2015	2015	2015	2015	0
568	20231113	095500	2494906	2015	2015	2015	2015	0
569	20231113	095400	2494906	2015	2015	2015	2015	0
570	20231113	095300	2494906	2015	2015	2015	2015	0
571	20231113	095200	2494906	2015	2015	2015	2015	0
572	20231113	095100	2494906	2015	2015	2015	2015	0
573	20231113	095000	2494906	2015	2015	2015	2015	0
574	20231113	094900	2494906	2015	2015	2015	2015	0
575	20231113	094800	2494906	2015	2015	2015	2015	0
576	20231113	094700	2494906	2015	1978	2015	1977	254
577	20231113	094600	1992029	2015	2015	2015	2015	0
578	20231113	094500	1992029	2015	2015	2015	2015	0
579	20231113	094400	1992029	2015	2010	2015	2005	39
580	20231113	094300	1913639	2015	2005	2015	2005	718
581	20231113	094200	471319	2005	2005	2005	2005	0
582	20231113	094100	471319	2005	2005	2005	2005	0
583	20231113	094000	471319	2005	2005	2005	2005	2
584	20231113	093900	467309	2005	2005	2005	2005	0
585	20231113	093800	467309	2005	2005	2005	2005	0
586	20231113	093700	467309	2005	2005	2005	2005	0
587	20231113	093600	467309	2005	2005	2005	2005	0
588	20231113	093500	467309	2005	2005	2005	2005	0
589	20231113	093400	467309	2005	2005	2005	2005	0
590	20231113	093300	467309	2005	2005	2005	2005	1
591	20231113	093200	465304	1971	1978	1978	1971	184
592	20231113	093100	102396	2010	2010	2010	2010	0
593	20231113	093000	102396	2010	2010	2010	2010	0
594	20231113	092900	102396	2010	2010	2010	2010	0
595	20231113	092800	102396	2010	2010	2010	2010	0
596	20231113	092700	102396	2010	2010	2010	2010	0
597	20231113	092600	102396	2010	2010	2010	2010	0
598	20231113	092500	102396	2010	2010	2010	2010	0
599	20231113	092400	102396	2010	2010	2010	2010	0
600	20231113	092300	102396	2010	2010	2010	2010	0
601	20231113	092200	102396	2010	2010	2010	2010	0
602	20231113	092100	102396	2010	2010	2010	2010	0
603	20231113	092000	102396	2010	2005	2010	2005	5
604	20231113	091900	92366	2010	2010	2010	2010	0
605	20231113	091800	92366	2010	2010	2010	2010	0
606	20231113	091700	92366	2010	2010	2010	2010	0
607	20231113	091600	92366	2010	2010	2010	2010	0
608	20231113	091500	92366	2010	2010	2010	2010	0
609	20231113	091400	92366	2010	2010	2010	2010	1
610	20231113	091300	90356	2010	2010	2010	2010	0
611	20231113	091200	90356	2010	2010	2010	2010	0
612	20231113	091100	90356	2010	2010	2010	2010	0
613	20231113	091000	90356	2010	1971	2010	1971	2
614	20231113	090900	86375	2010	2010	2010	2010	0
615	20231113	090800	86375	2010	2010	2010	2010	10
616	20231113	090700	66275	2010	2010	2010	2010	0
617	20231113	090600	66275	2010	2010	2010	2010	0
618	20231113	090500	66275	2010	2010	2010	2010	0
619	20231113	090400	66275	2010	2010	2010	2010	0
620	20231113	090300	66275	2010	2010	2010	2010	0
621	20231113	090200	66275	2010	2010	2010	2010	0
622	20231113	090100	66275	2010	2010	2010	2010	1
623	20231113	090000	64265	2000	2010	2010	2000	32