KissMeData/455310/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	210600	10843622	1987	1987	1987	1987	1
3	20231120	210500	10843622	1987	1987	1987	1987	0
4	20231120	210400	10843622	1987	1987	1987	1987	0
5	20231120	210300	10843622	1987	1987	1987	1987	0
6	20231120	210200	10843622	1987	1987	1987	1987	0
7	20231120	210100	10843622	1987	1987	1987	1987	0
8	20231120	210000	10843622	1987	1987	1987	1987	0
9	20231120	205900	10843622	1987	1987	1987	1987	0
10	20231120	205800	10843622	1987	1987	1987	1987	0
11	20231120	205700	10843622	1987	1987	1987	1987	0
12	20231120	205600	10843622	1987	1987	1987	1987	0
13	20231120	205500	10843622	1987	1987	1987	1987	0
14	20231120	205400	10843622	1987	1987	1987	1987	0
15	20231120	205300	10843622	1987	1987	1987	1987	0
16	20231120	205200	10843622	1987	1987	1987	1987	0
17	20231120	205100	10843622	1987	1987	1987	1987	0
18	20231120	205000	10843622	1987	1987	1987	1987	0
19	20231120	204900	10843622	1987	1987	1987	1987	0
20	20231120	204800	10843622	1987	1987	1987	1987	0
21	20231120	204700	10843622	1987	1987	1987	1987	0
22	20231120	204600	10843622	1987	1987	1987	1987	0
23	20231120	204500	10843622	1987	1987	1987	1987	0
24	20231120	204400	10843622	1987	1987	1987	1987	0
25	20231120	204300	10843622	1987	1987	1987	1987	0
26	20231120	204200	10843622	1987	1987	1987	1987	0
27	20231120	204100	10843622	1987	1987	1987	1987	0
28	20231120	204000	10843622	1987	1987	1987	1987	0
29	20231120	203900	10843622	1987	1987	1987	1987	0
30	20231120	203800	10843622	1987	1987	1987	1987	0
31	20231120	203700	10843622	1987	1987	1987	1987	0
32	20231120	203600	10843622	1987	1987	1987	1987	1
33	20231120	203500	10843622	1987	1987	1987	1987	0
34	20231120	203400	10843622	1987	1987	1987	1987	0
35	20231120	203300	10843622	1987	1987	1987	1987	0
36	20231120	203200	10843622	1987	1987	1987	1987	0
37	20231120	203100	10843622	1987	1987	1987	1987	0
38	20231120	203000	10843622	1987	1987	1987	1987	0
39	20231120	202900	10843622	1987	1987	1987	1987	0
40	20231120	202800	10843622	1987	1987	1987	1987	0
41	20231120	202700	10843622	1987	1987	1987	1987	0
42	20231120	202600	10843622	1987	1987	1987	1987	0
43	20231120	202500	10843622	1987	1987	1987	1987	0
44	20231120	202400	10843622	1987	1987	1987	1987	0
45	20231120	202300	10843622	1987	1987	1987	1987	0
46	20231120	202200	10843622	1987	1987	1987	1987	0
47	20231120	202100	10843622	1987	1987	1987	1987	0
48	20231120	202000	10843622	1987	1987	1987	1987	0
49	20231120	201900	10843622	1987	1987	1987	1987	0
50	20231120	201800	10843622	1987	1987	1987	1987	0
51	20231120	201700	10843622	1987	1987	1987	1987	0
52	20231120	201600	10843622	1987	1987	1987	1987	0
53	20231120	201500	10843622	1987	1987	1987	1987	0
54	20231120	201400	10843622	1987	1987	1987	1987	0
55	20231120	201300	10843622	1987	1987	1987	1987	0
56	20231120	201200	10843622	1987	1987	1987	1987	0
57	20231120	201100	10843622	1987	1987	1987	1987	0
58	20231120	201000	10843622	1987	1987	1987	1987	0
59	20231120	200900	10843622	1987	1987	1987	1987	0
60	20231120	200800	10843622	1987	1987	1987	1987	0
61	20231120	200700	10843622	1987	1987	1987	1987	0
62	20231120	200600	10843622	1987	1987	1987	1987	1
63	20231120	200500	10843622	1987	1987	1987	1987	0
64	20231120	200400	10843622	1987	1987	1987	1987	0
65	20231120	200300	10843622	1987	1987	1987	1987	0
66	20231120	200200	10843622	1987	1987	1987	1987	0
67	20231120	200100	10843622	1987	1987	1987	1987	0
68	20231120	200000	10843622	1987	1987	1987	1987	0
69	20231120	195900	10843622	1987	1987	1987	1987	0
70	20231120	195800	10843622	1987	1987	1987	1987	0
71	20231120	195700	10843622	1987	1987	1987	1987	0
72	20231120	195600	10843622	1987	1987	1987	1987	0
73	20231120	195500	10843622	1987	1987	1987	1987	0
74	20231120	195400	10843622	1987	1987	1987	1987	0
75	20231120	195300	10843622	1987	1987	1987	1987	0
76	20231120	195200	10843622	1987	1987	1987	1987	0
77	20231120	195100	10843622	1987	1987	1987	1987	0
78	20231120	195000	10843622	1987	1987	1987	1987	0
79	20231120	194900	10843622	1987	1987	1987	1987	0
80	20231120	194800	10843622	1987	1987	1987	1987	0
81	20231120	194700	10843622	1987	1987	1987	1987	0
82	20231120	194600	10843622	1987	1987	1987	1987	0
83	20231120	194500	10843622	1987	1987	1987	1987	0
84	20231120	194400	10843622	1987	1987	1987	1987	0
85	20231120	194300	10843622	1987	1987	1987	1987	0
86	20231120	194200	10843622	1987	1987	1987	1987	0
87	20231120	194100	10843622	1987	1987	1987	1987	0
88	20231120	194000	10843622	1987	1987	1987	1987	0
89	20231120	193900	10843622	1987	1987	1987	1987	0
90	20231120	193800	10843622	1987	1987	1987	1987	0
91	20231120	193700	10843622	1987	1987	1987	1987	0
92	20231120	193600	10843622	1987	1987	1987	1987	1
93	20231120	193500	10843622	1987	1987	1987	1987	0
94	20231120	193400	10843622	1987	1987	1987	1987	0
95	20231120	193300	10843622	1987	1987	1987	1987	0
96	20231120	193200	10843622	1987	1987	1987	1987	0
97	20231120	193100	10843622	1987	1987	1987	1987	0
98	20231120	193000	10843622	1987	1987	1987	1987	0
99	20231120	192900	10843622	1987	1987	1987	1987	0
100	20231120	192800	10843622	1987	1987	1987	1987	0
101	20231120	192700	10843622	1987	1987	1987	1987	0
102	20231120	192600	10843622	1987	1987	1987	1987	0
103	20231120	192500	10843622	1987	1987	1987	1987	0
104	20231120	192400	10843622	1987	1987	1987	1987	0
105	20231120	192300	10843622	1987	1987	1987	1987	0
106	20231120	192200	10843622	1987	1987	1987	1987	0
107	20231120	192100	10843622	1987	1987	1987	1987	0
108	20231120	192000	10843622	1987	1987	1987	1987	0
109	20231120	191900	10843622	1987	1987	1987	1987	0
110	20231120	191800	10843622	1987	1987	1987	1987	0
111	20231120	191700	10843622	1987	1987	1987	1987	0
112	20231120	191600	10843622	1987	1987	1987	1987	0
113	20231120	191500	10843622	1987	1987	1987	1987	0
114	20231120	191400	10843622	1987	1987	1987	1987	0
115	20231120	191300	10843622	1987	1987	1987	1987	0
116	20231120	191200	10843622	1987	1987	1987	1987	0
117	20231120	191100	10843622	1987	1987	1987	1987	0
118	20231120	191000	10843622	1987	1987	1987	1987	0
119	20231120	190900	10843622	1987	1987	1987	1987	0
120	20231120	190800	10843622	1987	1987	1987	1987	0
121	20231120	190700	10843622	1987	1987	1987	1987	0
122	20231120	190600	10843622	1987	1987	1987	1987	1
123	20231120	190500	10843622	1987	1987	1987	1987	0
124	20231120	190400	10843622	1987	1987	1987	1987	0
125	20231120	190300	10843622	1987	1987	1987	1987	0
126	20231120	190200	10843622	1987	1987	1987	1987	0
127	20231120	190100	10843622	1987	1987	1987	1987	0
128	20231120	190000	10843622	1987	1987	1987	1987	0
129	20231120	185900	10843622	1987	1987	1987	1987	0
130	20231120	185800	10843622	1987	1987	1987	1987	0
131	20231120	185700	10843622	1987	1987	1987	1987	0
132	20231120	185600	10843622	1987	1987	1987	1987	0
133	20231120	185500	10843622	1987	1987	1987	1987	0
134	20231120	185400	10843622	1987	1987	1987	1987	0
135	20231120	185300	10843622	1987	1987	1987	1987	0
136	20231120	185200	10843622	1987	1987	1987	1987	0
137	20231120	185100	10843622	1987	1987	1987	1987	0
138	20231120	185000	10843622	1987	1987	1987	1987	0
139	20231120	184900	10843622	1987	1987	1987	1987	0
140	20231120	184800	10843622	1987	1987	1987	1987	0
141	20231120	184700	10843622	1987	1987	1987	1987	0
142	20231120	184600	10843622	1987	1987	1987	1987	0
143	20231120	184500	10843622	1987	1987	1987	1987	0
144	20231120	184400	10843622	1987	1987	1987	1987	0
145	20231120	184300	10843622	1987	1987	1987	1987	0
146	20231120	184200	10843622	1987	1987	1987	1987	0
147	20231120	184100	10843622	1987	1987	1987	1987	0
148	20231120	184000	10843622	1987	1987	1987	1987	0
149	20231120	183900	10843622	1987	1987	1987	1987	0
150	20231120	183800	10843622	1987	1987	1987	1987	0
151	20231120	183700	10843622	1987	1987	1987	1987	0
152	20231120	183600	10843622	1987	1987	1987	1987	1
153	20231120	183500	10843622	1987	1987	1987	1987	0
154	20231120	183400	10843622	1987	1987	1987	1987	0
155	20231120	183300	10843622	1987	1987	1987	1987	0
156	20231120	183200	10843622	1987	1987	1987	1987	0
157	20231120	183100	10843622	1987	1987	1987	1987	0
158	20231120	183000	10843622	1987	1987	1987	1987	0
159	20231120	182900	10843622	1987	1987	1987	1987	0
160	20231120	182800	10843622	1987	1987	1987	1987	0
161	20231120	182700	10843622	1987	1987	1987	1987	0
162	20231120	182600	10843622	1987	1987	1987	1987	0
163	20231120	182500	10843622	1987	1987	1987	1987	0
164	20231120	182400	10843622	1987	1987	1987	1987	0
165	20231120	182300	10843622	1987	1987	1987	1987	0
166	20231120	182200	10843622	1987	1987	1987	1987	0
167	20231120	182100	10843622	1987	1987	1987	1987	0
168	20231120	182000	10843622	1987	1987	1987	1987	0
169	20231120	181900	10843622	1987	1987	1987	1987	0
170	20231120	181800	10843622	1987	1987	1987	1987	0
171	20231120	181700	10843622	1987	1987	1987	1987	0
172	20231120	181600	10843622	1987	1987	1987	1987	0
173	20231120	181500	10843622	1987	1987	1987	1987	0
174	20231120	181400	10843622	1987	1987	1987	1987	0
175	20231120	181300	10843622	1987	1987	1987	1987	0
176	20231120	181200	10843622	1987	1987	1987	1987	0
177	20231120	181100	10843622	1987	1987	1987	1987	0
178	20231120	181000	10843622	1987	1987	1987	1987	0
179	20231120	180900	10843622	1987	1987	1987	1987	0
180	20231120	180800	10843622	1987	1987	1987	1987	0
181	20231120	180700	10843622	1987	1987	1987	1987	0
182	20231120	180600	10843622	1987	1987	1987	1987	1
183	20231120	180500	10843622	1987	1987	1987	1987	0
184	20231120	180400	10843622	1987	1987	1987	1987	0
185	20231120	180300	10843622	1987	1987	1987	1987	0
186	20231120	180200	10843622	1987	1987	1987	1987	0
187	20231120	180100	10843622	1987	1987	1987	1987	0
188	20231120	180000	10843622	1987	1987	1987	1987	0
189	20231120	175900	10843622	1987	1987	1987	1987	0
190	20231120	175800	10843622	1987	1987	1987	1987	0
191	20231120	175700	10843622	1987	1987	1987	1987	0
192	20231120	175600	10843622	1987	1987	1987	1987	0
193	20231120	175500	10843622	1987	1987	1987	1987	0
194	20231120	175400	10843622	1987	1987	1987	1987	0
195	20231120	175300	10843622	1987	1987	1987	1987	0
196	20231120	175200	10843622	1987	1987	1987	1987	0
197	20231120	175100	10843622	1987	1987	1987	1987	0
198	20231120	175000	10843622	1987	1987	1987	1987	0
199	20231120	174900	10843622	1987	1987	1987	1987	0
200	20231120	174800	10843622	1987	1987	1987	1987	0
201	20231120	174700	10843622	1987	1987	1987	1987	0
202	20231120	174600	10843622	1987	1987	1987	1987	0
203	20231120	174500	10843622	1987	1987	1987	1987	0
204	20231120	174400	10843622	1987	1987	1987	1987	0
205	20231120	174300	10843622	1987	1987	1987	1987	0
206	20231120	174200	10843622	1987	1987	1987	1987	0
207	20231120	174100	10843622	1987	1987	1987	1987	0
208	20231120	174000	10843622	1987	1987	1987	1987	0
209	20231120	173900	10843622	1987	1987	1987	1987	0
210	20231120	173800	10843622	1987	1987	1987	1987	0
211	20231120	173700	10843622	1987	1987	1987	1987	0
212	20231120	173600	10843622	1987	1987	1987	1987	1
213	20231120	173500	10843622	1987	1987	1987	1987	0
214	20231120	173400	10843622	1987	1987	1987	1987	0
215	20231120	173300	10843622	1987	1987	1987	1987	0
216	20231120	173200	10843622	1987	1987	1987	1987	0
217	20231120	173100	10843622	1987	1987	1987	1987	0
218	20231120	173000	10843622	1987	1987	1987	1987	0
219	20231120	172900	10843622	1987	1987	1987	1987	0
220	20231120	172800	10843622	1987	1987	1987	1987	0
221	20231120	172700	10843622	1987	1987	1987	1987	0
222	20231120	172600	10843622	1987	1987	1987	1987	0
223	20231120	172500	10843622	1987	1987	1987	1987	0
224	20231120	172400	10843622	1987	1987	1987	1987	0
225	20231120	172300	10843622	1987	1987	1987	1987	0
226	20231120	172200	10843622	1987	1987	1987	1987	0
227	20231120	172100	10843622	1987	1987	1987	1987	0
228	20231120	172000	10843622	1987	1987	1987	1987	0
229	20231120	171900	10843622	1987	1987	1987	1987	0
230	20231120	171800	10843622	1987	1987	1987	1987	0
231	20231120	171700	10843622	1987	1987	1987	1987	0
232	20231120	171600	10843622	1987	1987	1987	1987	0
233	20231120	171500	10843622	1987	1987	1987	1987	0
234	20231120	171400	10843622	1987	1987	1987	1987	0
235	20231120	171300	10843622	1987	1987	1987	1987	0
236	20231120	171200	10843622	1987	1987	1987	1987	0
237	20231120	171100	10843622	1987	1987	1987	1987	0
238	20231120	171000	10843622	1987	1987	1987	1987	0
239	20231120	170900	10843622	1987	1987	1987	1987	0
240	20231120	170800	10843622	1987	1987	1987	1987	0
241	20231120	170700	10843622	1987	1987	1987	1987	0
242	20231120	170600	10843622	1987	1987	1987	1987	1
243	20231120	170500	10843622	1987	1987	1987	1987	0
244	20231120	170400	10843622	1987	1987	1987	1987	0
245	20231120	170300	10843622	1987	1987	1987	1987	0
246	20231120	170200	10843622	1987	1987	1987	1987	0
247	20231120	170100	10843622	1987	1987	1987	1987	0
248	20231120	170000	10843622	1987	1987	1987	1987	0
249	20231120	165900	10843622	1987	1987	1987	1987	0
250	20231120	165800	10843622	1987	1987	1987	1987	0
251	20231120	165700	10843622	1987	1987	1987	1987	0
252	20231120	165600	10843622	1987	1987	1987	1987	0
253	20231120	165500	10843622	1987	1987	1987	1987	0
254	20231120	165400	10843622	1987	1987	1987	1987	0
255	20231120	165300	10843622	1987	1987	1987	1987	0
256	20231120	165200	10843622	1987	1987	1987	1987	0
257	20231120	165100	10843622	1987	1987	1987	1987	0
258	20231120	165000	10843622	1987	1987	1987	1987	0
259	20231120	164900	10843622	1987	1987	1987	1987	0
260	20231120	164800	10843622	1987	1987	1987	1987	0
261	20231120	164700	10843622	1987	1987	1987	1987	0
262	20231120	164600	10843622	1987	1987	1987	1987	0
263	20231120	164500	10843622	1987	1987	1987	1987	0
264	20231120	164400	10843622	1987	1987	1987	1987	0
265	20231120	164300	10843622	1987	1987	1987	1987	0
266	20231120	164200	10843622	1987	1987	1987	1987	0
267	20231120	164100	10843622	1987	1987	1987	1987	0
268	20231120	164000	10843622	1987	1987	1987	1987	0
269	20231120	163900	10843622	1987	1987	1987	1987	0
270	20231120	163800	10843622	1987	1987	1987	1987	0
271	20231120	163700	10843622	1987	1987	1987	1987	0
272	20231120	163600	10843622	1987	1987	1987	1987	1
273	20231120	163500	10843622	1987	1987	1987	1987	0
274	20231120	163400	10843622	1987	1987	1987	1987	0
275	20231120	163300	10843622	1987	1987	1987	1987	0
276	20231120	163200	10843622	1987	1987	1987	1987	0
277	20231120	163100	10843622	1987	1987	1987	1987	0
278	20231120	163000	10843622	1987	1987	1987	1987	0
279	20231120	162900	10843622	1987	1987	1987	1987	0
280	20231120	162800	10843622	1987	1987	1987	1987	0
281	20231120	162700	10843622	1987	1987	1987	1987	0
282	20231120	162600	10843622	1987	1987	1987	1987	0
283	20231120	162500	10843622	1987	1987	1987	1987	0
284	20231120	162400	10843622	1987	1987	1987	1987	0
285	20231120	162300	10843622	1987	1987	1987	1987	0
286	20231120	162200	10843622	1987	1987	1987	1987	0
287	20231120	162100	10843622	1987	1987	1987	1987	0
288	20231120	162000	10843622	1987	1987	1987	1987	0
289	20231120	161900	10843622	1987	1987	1987	1987	0
290	20231120	161800	10843622	1987	1987	1987	1987	0
291	20231120	161700	10843622	1987	1987	1987	1987	0
292	20231120	161600	10843622	1987	1987	1987	1987	0
293	20231120	161500	10843622	1987	1987	1987	1987	0
294	20231120	161400	10843622	1987	1987	1987	1987	0
295	20231120	161300	10843622	1987	1987	1987	1987	0
296	20231120	161200	10843622	1987	1987	1987	1987	0
297	20231120	161100	10843622	1987	1987	1987	1987	0
298	20231120	161000	10843622	1987	1987	1987	1987	0
299	20231120	160900	10843622	1987	1987	1987	1987	0
300	20231120	160800	10843622	1987	1987	1987	1987	0
301	20231120	160700	10843622	1987	1987	1987	1987	0
302	20231120	160600	10843622	1987	1987	1987	1987	1
303	20231120	160500	10843622	1987	1987	1987	1987	0
304	20231120	160400	10843622	1987	1987	1987	1987	0
305	20231120	160300	10843622	1987	1987	1987	1987	0
306	20231120	160200	10843622	1987	1987	1987	1987	0
307	20231120	160100	10843622	1987	1987	1987	1987	0
308	20231120	160000	10843622	1987	1987	1987	1987	0
309	20231120	155900	10843622	1987	1987	1987	1987	0
310	20231120	155800	10843622	1987	1987	1987	1987	0
311	20231120	155700	10843622	1987	1987	1987	1987	0
312	20231120	155600	10843622	1987	1987	1987	1987	0
313	20231120	155500	10843622	1987	1987	1987	1987	0
314	20231120	155400	10843622	1987	1987	1987	1987	0
315	20231120	155300	10843622	1987	1987	1987	1987	0
316	20231120	155200	10843622	1987	1987	1987	1987	0
317	20231120	155100	10843622	1987	1987	1987	1987	0
318	20231120	155000	10843622	1987	1987	1987	1987	0
319	20231120	154900	10843622	1987	1987	1987	1987	0
320	20231120	154800	10843622	1987	1987	1987	1987	0
321	20231120	154700	10843622	1987	1987	1987	1987	0
322	20231120	154600	10843622	1987	1987	1987	1987	0
323	20231120	154500	10843622	1987	1987	1987	1987	0
324	20231120	154400	10843622	1987	1987	1987	1987	0
325	20231120	154300	10843622	1987	1987	1987	1987	0
326	20231120	154200	10843622	1987	1987	1987	1987	0
327	20231120	154100	10843622	1987	1987	1987	1987	0
328	20231120	154000	10843622	1987	1987	1987	1987	0
329	20231120	153900	10843622	1987	1987	1987	1987	0
330	20231120	153800	10843622	1987	1987	1987	1987	0
331	20231120	153700	10843622	1987	1987	1987	1987	0
332	20231120	153600	10843622	1987	1987	1987	1987	1
333	20231120	153500	10843622	1987	1987	1987	1987	0
334	20231120	153400	10843622	1987	1987	1987	1987	0
335	20231120	153300	10843622	1987	1987	1987	1987	0
336	20231120	153200	10843622	1987	1987	1987	1987	0
337	20231120	153100	10843622	1987	1987	1987	1987	0
338	20231120	153000	10843622	1987	1987	1987	1987	1
339	20231120	152900	10841635	1987	1987	1987	1987	0
340	20231120	152800	10841635	1987	1987	1987	1987	0
341	20231120	152700	10841635	1987	1987	1987	1987	0
342	20231120	152600	10841635	1987	1987	1987	1987	0
343	20231120	152500	10841635	1987	1987	1987	1987	0
344	20231120	152400	10841635	1987	1987	1987	1987	0
345	20231120	152300	10841635	1987	1987	1987	1987	0
346	20231120	152200	10841635	1987	1987	1987	1987	0
347	20231120	152100	10841635	1987	1987	1987	1987	0
348	20231120	152000	10841635	1987	1987	1987	1987	0
349	20231120	151900	10841635	1987	1987	1987	1987	0
350	20231120	151800	10841635	1987	1987	1987	1987	0
351	20231120	151700	10841635	1987	1987	1987	1987	0
352	20231120	151600	10841635	1987	1987	1987	1987	0
353	20231120	151500	10841635	1987	1987	1987	1987	0
354	20231120	151400	10841635	1987	1987	1987	1987	0
355	20231120	151300	10841635	1987	1987	1987	1987	0
356	20231120	151200	10841635	1987	1987	1987	1987	0
357	20231120	151100	10841635	1987	1987	1987	1987	0
358	20231120	151000	10841635	1987	1987	1987	1987	0
359	20231120	150900	10841635	1987	1987	1987	1987	0
360	20231120	150800	10841635	1987	1987	1987	1987	0
361	20231120	150700	10841635	1987	1987	1987	1987	0
362	20231120	150600	10841635	1987	1987	1987	1987	0
363	20231120	150500	10841635	1987	1987	1987	1987	0
364	20231120	150400	10841635	1987	1987	1987	1987	0
365	20231120	150300	10841635	1987	1987	1987	1987	0
366	20231120	150200	10841635	1987	1987	1987	1987	0
367	20231120	150100	10841635	1987	1987	1987	1987	0
368	20231120	150000	10841635	1987	1987	1987	1987	0
369	20231120	145900	10841635	1987	1987	1987	1987	0
370	20231120	145800	10841635	1987	1987	1987	1987	0
371	20231120	145700	10841635	1987	1987	1987	1987	0
372	20231120	145600	10841635	1987	1987	1987	1987	0
373	20231120	145500	10841635	1987	1987	1987	1987	0
374	20231120	145400	10841635	1987	1987	1987	1987	0
375	20231120	145300	10841635	1987	1987	1987	1987	0
376	20231120	145200	10841635	1987	1987	1987	1987	0
377	20231120	145100	10841635	1987	1987	1987	1987	0
378	20231120	145000	10841635	1987	1987	1987	1987	0
379	20231120	144900	10841635	1987	1987	1987	1987	0
380	20231120	144800	10841635	1987	1987	1987	1987	10
381	20231120	144700	10821765	1978	1978	1978	1978	0
382	20231120	144600	10821765	1978	1978	1978	1978	0
383	20231120	144500	10821765	1978	1979	1979	1978	2000
384	20231120	144400	6865515	1987	1987	1987	1987	0
385	20231120	144300	6865515	1987	1987	1987	1987	0
386	20231120	144200	6865515	1987	1987	1987	1987	0
387	20231120	144100	6865515	1987	1987	1987	1987	0
388	20231120	144000	6865515	1987	1987	1987	1987	0
389	20231120	143900	6865515	1987	1987	1987	1987	0
390	20231120	143800	6865515	1987	1987	1987	1987	0
391	20231120	143700	6865515	1987	1987	1987	1987	0
392	20231120	143600	6865515	1987	1987	1987	1987	0
393	20231120	143500	6865515	1987	1987	1987	1987	0
394	20231120	143400	6865515	1987	1987	1987	1987	0
395	20231120	143300	6865515	1987	1987	1987	1987	0
396	20231120	143200	6865515	1987	1987	1987	1987	0
397	20231120	143100	6865515	1987	1987	1987	1987	0
398	20231120	143000	6865515	1987	1987	1987	1987	0
399	20231120	142900	6865515	1987	1987	1987	1987	0
400	20231120	142800	6865515	1987	1987	1987	1987	0
401	20231120	142700	6865515	1987	1987	1987	1987	0
402	20231120	142600	6865515	1987	1987	1987	1987	20
403	20231120	142500	6825775	1988	1988	1988	1988	0
404	20231120	142400	6825775	1988	1988	1988	1988	0
405	20231120	142300	6825775	1988	1988	1988	1988	0
406	20231120	142200	6825775	1988	1988	1988	1988	0
407	20231120	142100	6825775	1988	1988	1988	1988	0
408	20231120	142000	6825775	1988	1988	1988	1988	0
409	20231120	141900	6825775	1988	1988	1988	1988	0
410	20231120	141800	6825775	1988	1988	1988	1988	0
411	20231120	141700	6825775	1988	1988	1988	1988	0
412	20231120	141600	6825775	1988	1988	1988	1988	0
413	20231120	141500	6825775	1988	1988	1988	1988	0
414	20231120	141400	6825775	1988	1988	1988	1988	0
415	20231120	141300	6825775	1988	1988	1988	1988	0
416	20231120	141200	6825775	1988	1988	1988	1988	0
417	20231120	141100	6825775	1988	1988	1988	1988	0
418	20231120	141000	6825775	1988	1988	1988	1988	0
419	20231120	140900	6825775	1988	1988	1988	1988	0
420	20231120	140800	6825775	1988	1988	1988	1988	0
421	20231120	140700	6825775	1988	1988	1988	1988	0
422	20231120	140600	6825775	1988	1988	1988	1988	0
423	20231120	140500	6825775	1988	1988	1988	1988	0
424	20231120	140400	6825775	1988	1988	1988	1988	0
425	20231120	140300	6825775	1988	1988	1988	1988	0
426	20231120	140200	6825775	1988	1988	1988	1988	0
427	20231120	140100	6825775	1988	1988	1988	1988	0
428	20231120	140000	6825775	1988	1988	1988	1988	0
429	20231120	135900	6825775	1988	1988	1988	1988	0
430	20231120	135800	6825775	1988	1988	1988	1988	0
431	20231120	135700	6825775	1988	1988	1988	1988	0
432	20231120	135600	6825775	1988	1988	1988	1988	0
433	20231120	135500	6825775	1988	1988	1988	1988	0
434	20231120	135400	6825775	1988	1988	1988	1988	0
435	20231120	135300	6825775	1988	1988	1988	1988	0
436	20231120	135200	6825775	1988	1988	1988	1988	0
437	20231120	135100	6825775	1988	1988	1988	1988	0
438	20231120	135000	6825775	1988	1988	1988	1988	0
439	20231120	134900	6825775	1988	1988	1988	1988	0
440	20231120	134800	6825775	1988	1988	1988	1988	0
441	20231120	134700	6825775	1988	1988	1988	1988	0
442	20231120	134600	6825775	1988	1988	1988	1988	0
443	20231120	134500	6825775	1988	1988	1988	1988	0
444	20231120	134400	6825775	1988	1988	1988	1988	0
445	20231120	134300	6825775	1988	1988	1988	1988	0
446	20231120	134200	6825775	1988	1988	1988	1988	0
447	20231120	134100	6825775	1988	1988	1988	1988	0
448	20231120	134000	6825775	1988	1988	1988	1988	0
449	20231120	133900	6825775	1988	1988	1988	1988	0
450	20231120	133800	6825775	1988	1988	1988	1988	0
451	20231120	133700	6825775	1988	1988	1988	1988	0
452	20231120	133600	6825775	1988	1988	1988	1988	0
453	20231120	133500	6825775	1988	1988	1988	1988	0
454	20231120	133400	6825775	1988	1988	1988	1988	0
455	20231120	133300	6825775	1988	1988	1988	1988	0
456	20231120	133200	6825775	1988	1988	1988	1988	0
457	20231120	133100	6825775	1988	1988	1988	1988	0
458	20231120	133000	6825775	1988	1988	1988	1988	0
459	20231120	132900	6825775	1988	1988	1988	1988	0
460	20231120	132800	6825775	1988	1988	1988	1988	0
461	20231120	132700	6825775	1988	1988	1988	1988	0
462	20231120	132600	6825775	1988	1988	1988	1988	0
463	20231120	132500	6825775	1988	1988	1988	1988	0
464	20231120	132400	6825775	1988	1988	1988	1988	0
465	20231120	132300	6825775	1988	1988	1988	1988	0
466	20231120	132200	6825775	1988	1988	1988	1988	0
467	20231120	132100	6825775	1988	1988	1988	1988	0
468	20231120	132000	6825775	1988	1988	1988	1988	0
469	20231120	131900	6825775	1988	1988	1988	1988	0
470	20231120	131800	6825775	1988	1988	1988	1988	0
471	20231120	131700	6825775	1988	1988	1988	1988	0
472	20231120	131600	6825775	1988	1988	1988	1988	0
473	20231120	131500	6825775	1988	1988	1988	1988	0
474	20231120	131400	6825775	1988	1988	1988	1988	1
475	20231120	131300	6823787	1989	1989	1989	1989	0
476	20231120	131200	6823787	1989	1989	1989	1989	0
477	20231120	131100	6823787	1989	1989	1989	1989	0
478	20231120	131000	6823787	1989	1989	1989	1989	0
479	20231120	130900	6823787	1989	1989	1989	1989	0
480	20231120	130800	6823787	1989	1989	1989	1989	0
481	20231120	130700	6823787	1989	1989	1989	1989	0
482	20231120	130600	6823787	1989	1989	1989	1989	0
483	20231120	130500	6823787	1989	1989	1989	1989	0
484	20231120	130400	6823787	1989	1989	1989	1989	0
485	20231120	130300	6823787	1989	1989	1989	1989	0
486	20231120	130200	6823787	1989	1989	1989	1989	0
487	20231120	130100	6823787	1989	1989	1989	1989	0
488	20231120	130000	6823787	1989	1989	1989	1989	0
489	20231120	125900	6823787	1989	1989	1989	1989	0
490	20231120	125800	6823787	1989	1989	1989	1989	0
491	20231120	125700	6823787	1989	1989	1989	1989	0
492	20231120	125600	6823787	1989	1989	1989	1989	0
493	20231120	125500	6823787	1989	1989	1989	1989	0
494	20231120	125400	6823787	1989	1989	1989	1989	0
495	20231120	125300	6823787	1989	1989	1989	1989	0
496	20231120	125200	6823787	1989	1989	1989	1989	0
497	20231120	125100	6823787	1989	1989	1989	1989	0
498	20231120	125000	6823787	1989	1989	1989	1989	0
499	20231120	124900	6823787	1989	1989	1989	1989	0
500	20231120	124800	6823787	1989	1989	1989	1989	0
501	20231120	124700	6823787	1989	1989	1989	1989	0
502	20231120	124600	6823787	1989	1989	1989	1989	0
503	20231120	124500	6823787	1989	1989	1989	1989	0
504	20231120	124400	6823787	1989	1989	1989	1989	0
505	20231120	124300	6823787	1989	1989	1989	1989	0
506	20231120	124200	6823787	1989	1989	1989	1989	0
507	20231120	124100	6823787	1989	1989	1989	1989	0
508	20231120	124000	6823787	1989	1989	1989	1989	0
509	20231120	123900	6823787	1989	1989	1989	1989	0
510	20231120	123800	6823787	1989	1989	1989	1989	0
511	20231120	123700	6823787	1989	1989	1989	1989	0
512	20231120	123600	6823787	1989	1989	1989	1989	0
513	20231120	123500	6823787	1989	1989	1989	1989	0
514	20231120	123400	6823787	1989	1989	1989	1989	0
515	20231120	123300	6823787	1989	1989	1989	1989	0
516	20231120	123200	6823787	1989	1989	1989	1989	0
517	20231120	123100	6823787	1989	1989	1989	1989	0
518	20231120	123000	6823787	1989	1989	1989	1989	0
519	20231120	122900	6823787	1989	1989	1989	1989	0
520	20231120	122800	6823787	1989	1989	1989	1989	0
521	20231120	122700	6823787	1989	1989	1989	1989	0
522	20231120	122600	6823787	1989	1989	1989	1989	0
523	20231120	122500	6823787	1989	1989	1989	1989	0
524	20231120	122400	6823787	1989	1989	1989	1989	0
525	20231120	122300	6823787	1989	1989	1989	1989	0
526	20231120	122200	6823787	1989	1989	1989	1989	0
527	20231120	122100	6823787	1989	1989	1989	1989	0
528	20231120	122000	6823787	1989	1989	1989	1989	0
529	20231120	121900	6823787	1989	1989	1989	1989	0
530	20231120	121800	6823787	1989	1989	1989	1989	0
531	20231120	121700	6823787	1989	1989	1989	1989	0
532	20231120	121600	6823787	1989	1989	1989	1989	0
533	20231120	121500	6823787	1989	1989	1989	1989	0
534	20231120	121400	6823787	1989	1989	1989	1989	0
535	20231120	121300	6823787	1989	1989	1989	1989	0
536	20231120	121200	6823787	1989	1989	1989	1989	0
537	20231120	121100	6823787	1989	1989	1989	1989	0
538	20231120	121000	6823787	1989	1989	1989	1989	0
539	20231120	120900	6823787	1989	1989	1989	1989	0
540	20231120	120800	6823787	1989	1989	1989	1989	0
541	20231120	120700	6823787	1989	1989	1989	1989	0
542	20231120	120600	6823787	1989	1989	1989	1989	0
543	20231120	120500	6823787	1989	1989	1989	1989	0
544	20231120	120400	6823787	1989	1989	1989	1989	0
545	20231120	120300	6823787	1989	1989	1989	1989	0
546	20231120	120200	6823787	1989	1989	1989	1989	0
547	20231120	120100	6823787	1989	1989	1989	1989	0
548	20231120	120000	6823787	1989	1989	1989	1989	0
549	20231120	115900	6823787	1989	1989	1989	1989	0
550	20231120	115800	6823787	1989	1989	1989	1989	0
551	20231120	115700	6823787	1989	1989	1989	1989	0
552	20231120	115600	6823787	1989	1989	1989	1989	0
553	20231120	115500	6823787	1989	1989	1989	1989	0
554	20231120	115400	6823787	1989	1989	1989	1989	0
555	20231120	115300	6823787	1989	1989	1989	1989	0
556	20231120	115200	6823787	1989	1989	1989	1989	0
557	20231120	115100	6823787	1989	1989	1989	1989	0
558	20231120	115000	6823787	1989	1989	1989	1989	0
559	20231120	114900	6823787	1989	1989	1989	1989	0
560	20231120	114800	6823787	1989	1989	1989	1989	0
561	20231120	114700	6823787	1989	1989	1989	1989	0
562	20231120	114600	6823787	1989	1989	1989	1989	0
563	20231120	114500	6823787	1989	1989	1989	1989	0
564	20231120	114400	6823787	1989	1989	1989	1989	0
565	20231120	114300	6823787	1989	1989	1989	1989	0
566	20231120	114200	6823787	1989	1989	1989	1989	0
567	20231120	114100	6823787	1989	1989	1989	1989	0
568	20231120	114000	6823787	1989	1989	1989	1989	0
569	20231120	113900	6823787	1989	1989	1989	1989	0
570	20231120	113800	6823787	1989	1989	1989	1989	0
571	20231120	113700	6823787	1989	1989	1989	1989	0
572	20231120	113600	6823787	1989	1989	1989	1989	0
573	20231120	113500	6823787	1989	1989	1989	1989	0
574	20231120	113400	6823787	1989	1989	1989	1989	0
575	20231120	113300	6823787	1989	1989	1989	1989	0
576	20231120	113200	6823787	1989	1989	1989	1989	0
577	20231120	113100	6823787	1989	1989	1989	1989	0
578	20231120	113000	6823787	1989	1989	1989	1989	0
579	20231120	112900	6823787	1989	1989	1989	1989	0
580	20231120	112800	6823787	1989	1989	1989	1989	0
581	20231120	112700	6823787	1989	1989	1989	1989	0
582	20231120	112600	6823787	1989	1989	1989	1989	0
583	20231120	112500	6823787	1989	1989	1989	1989	0
584	20231120	112400	6823787	1989	1989	1989	1989	0
585	20231120	112300	6823787	1989	1989	1989	1989	0
586	20231120	112200	6823787	1989	1989	1989	1989	0
587	20231120	112100	6823787	1989	1989	1989	1989	0
588	20231120	112000	6823787	1989	1989	1989	1989	0
589	20231120	111900	6823787	1989	1989	1989	1989	0
590	20231120	111800	6823787	1989	1989	1989	1989	0
591	20231120	111700	6823787	1989	1989	1989	1989	0
592	20231120	111600	6823787	1989	1989	1989	1989	0
593	20231120	111500	6823787	1989	1989	1989	1989	0
594	20231120	111400	6823787	1989	1989	1989	1989	0
595	20231120	111300	6823787	1989	1989	1989	1989	0
596	20231120	111200	6823787	1989	1989	1989	1989	0
597	20231120	111100	6823787	1989	1989	1989	1989	0
598	20231120	111000	6823787	1989	1989	1989	1989	0
599	20231120	110900	6823787	1989	1989	1989	1989	0
600	20231120	110800	6823787	1989	1989	1989	1989	0
601	20231120	110700	6823787	1989	1989	1989	1989	0
602	20231120	110600	6823787	1989	1989	1989	1989	0
603	20231120	110500	6823787	1989	1989	1989	1989	0
604	20231120	110400	6823787	1989	1989	1989	1989	0
605	20231120	110300	6823787	1989	1989	1989	1989	0
606	20231120	110200	6823787	1989	1989	1989	1989	0
607	20231120	110100	6823787	1989	1989	1989	1989	0
608	20231120	110000	6823787	1989	1989	1989	1989	0
609	20231120	105900	6823787	1989	1989	1989	1989	0
610	20231120	105800	6823787	1989	1989	1989	1989	0
611	20231120	105700	6823787	1989	1989	1989	1989	0
612	20231120	105600	6823787	1989	1989	1989	1989	0
613	20231120	105500	6823787	1989	1989	1989	1989	0
614	20231120	105400	6823787	1989	1989	1989	1989	0
615	20231120	105300	6823787	1989	1989	1989	1989	0
616	20231120	105200	6823787	1989	1989	1989	1989	0
617	20231120	105100	6823787	1989	1989	1989	1989	0
618	20231120	105000	6823787	1989	1989	1989	1989	0
619	20231120	104900	6823787	1989	1989	1989	1989	10
620	20231120	104800	6803897	1975	1975	1975	1975	0
621	20231120	104700	6803897	1975	1975	1975	1975	0
622	20231120	104600	6803897	1975	1975	1975	1975	0
623	20231120	104500	6803897	1975	1975	1975	1975	0
624	20231120	104400	6803897	1975	1975	1975	1975	1496
625	20231120	104300	3849297	1975	1975	1975	1975	1
626	20231120	104200	3847322	1975	1975	1975	1975	0
627	20231120	104100	3847322	1975	1975	1975	1975	0
628	20231120	104000	3847322	1975	1975	1975	1975	0
629	20231120	103900	3847322	1975	1975	1975	1975	0
630	20231120	103800	3847322	1975	1975	1975	1975	0
631	20231120	103700	3847322	1975	1975	1975	1975	0
632	20231120	103600	3847322	1975	1975	1975	1975	0
633	20231120	103500	3847322	1975	1975	1975	1975	0
634	20231120	103400	3847322	1975	1975	1975	1975	0
635	20231120	103300	3847322	1975	1975	1975	1975	0
636	20231120	103200	3847322	1975	1975	1975	1975	0
637	20231120	103100	3847322	1975	1975	1975	1975	0
638	20231120	103000	3847322	1975	1975	1975	1975	0
639	20231120	102900	3847322	1975	1975	1975	1975	0
640	20231120	102800	3847322	1975	1975	1975	1975	0
641	20231120	102700	3847322	1975	1975	1975	1975	0
642	20231120	102600	3847322	1975	1975	1975	1975	0
643	20231120	102500	3847322	1975	1975	1975	1975	500
644	20231120	102400	2859822	1975	1975	1975	1975	1
645	20231120	102300	2857847	1975	1975	1975	1975	0
646	20231120	102200	2857847	1975	1975	1975	1975	0
647	20231120	102100	2857847	1975	1975	1975	1975	0
648	20231120	102000	2857847	1975	1975	1975	1975	0
649	20231120	101900	2857847	1975	1975	1975	1975	0
650	20231120	101800	2857847	1975	1975	1975	1975	0
651	20231120	101700	2857847	1975	1975	1975	1975	0
652	20231120	101600	2857847	1975	1975	1975	1975	0
653	20231120	101500	2857847	1975	1975	1975	1975	0
654	20231120	101400	2857847	1975	1975	1975	1975	0
655	20231120	101300	2857847	1975	1975	1975	1975	50
656	20231120	101200	2759097	1975	1975	1975	1975	0
657	20231120	101100	2759097	1975	1975	1975	1975	0
658	20231120	101000	2759097	1975	1975	1975	1975	0
659	20231120	100900	2759097	1975	1975	1975	1975	0
660	20231120	100800	2759097	1975	1975	1975	1975	0
661	20231120	100700	2759097	1975	1975	1975	1975	1
662	20231120	100600	2757122	1975	1975	1975	1975	0
663	20231120	100500	2757122	1975	1975	1975	1975	0
664	20231120	100400	2757122	1975	1975	1975	1975	0
665	20231120	100300	2757122	1975	1975	1975	1975	0
666	20231120	100200	2757122	1975	1975	1975	1975	0
667	20231120	100100	2757122	1975	1975	1975	1975	0
668	20231120	100000	2757122	1975	1975	1975	1975	0
669	20231120	095900	2757122	1975	1975	1975	1975	0
670	20231120	095800	2757122	1975	1975	1975	1975	0
671	20231120	095700	2757122	1975	1975	1975	1975	0
672	20231120	095600	2757122	1975	1975	1975	1975	0
673	20231120	095500	2757122	1975	1975	1975	1975	0
674	20231120	095400	2757122	1975	1975	1975	1975	0
675	20231120	095300	2757122	1975	1975	1975	1975	1
676	20231120	095200	2755147	1975	1975	1975	1975	0
677	20231120	095100	2755147	1975	1975	1975	1975	0
678	20231120	095000	2755147	1975	1975	1975	1975	0
679	20231120	094900	2755147	1975	1975	1975	1975	0
680	20231120	094800	2755147	1975	1975	1975	1975	0
681	20231120	094700	2755147	1975	1975	1975	1975	0
682	20231120	094600	2755147	1975	1975	1975	1975	0
683	20231120	094500	2755147	1975	1975	1975	1975	0
684	20231120	094400	2755147	1975	1975	1975	1975	0
685	20231120	094300	2755147	1975	1975	1975	1975	0
686	20231120	094200	2755147	1975	1975	1975	1975	0
687	20231120	094100	2755147	1975	1975	1975	1975	0
688	20231120	094000	2755147	1975	1975	1975	1975	50
689	20231120	093900	2656397	1975	1975	1975	1975	0
690	20231120	093800	2656397	1975	1975	1975	1975	0
691	20231120	093700	2656397	1975	1975	1975	1975	0
692	20231120	093600	2656397	1975	1975	1975	1975	0
693	20231120	093500	2656397	1975	1975	1975	1975	0
694	20231120	093400	2656397	1975	1975	1975	1975	0
695	20231120	093300	2656397	1975	1975	1975	1975	0
696	20231120	093200	2656397	1975	1975	1975	1975	0
697	20231120	093100	2656397	1975	1975	1975	1975	50
698	20231120	093000	2557647	1975	1975	1975	1975	0
699	20231120	092900	2557647	1975	1975	1975	1975	0
700	20231120	092800	2557647	1975	1975	1975	1975	1
701	20231120	092700	2555672	1975	1975	1975	1975	30
702	20231120	092600	2496422	1975	1975	1975	1975	11
703	20231120	092500	2474697	1975	1975	1975	1975	1
704	20231120	092400	2472722	1975	1975	1975	1975	0
705	20231120	092300	2472722	1975	1975	1975	1975	99
706	20231120	092200	2277197	1975	1975	1975	1975	20
707	20231120	092100	2237697	1975	1975	1975	1975	0
708	20231120	092000	2237697	1975	1975	1975	1975	0
709	20231120	091900	2237697	1975	1975	1975	1975	0
710	20231120	091800	2237697	1975	1975	1975	1975	0
711	20231120	091700	2237697	1975	1975	1975	1975	0
712	20231120	091600	2237697	1975	1975	1975	1975	0
713	20231120	091500	2237697	1975	1975	1975	1975	0
714	20231120	091400	2237697	1975	1975	1975	1975	0
715	20231120	091300	2237697	1975	1975	1975	1975	0
716	20231120	091200	2237697	1975	1975	1975	1975	0
717	20231120	091100	2237697	1975	1975	1975	1975	0
718	20231120	091000	2237697	1975	1975	1975	1975	0
719	20231120	090900	2237697	1975	1975	1975	1975	30
720	20231120	090800	2178447	1975	1975	1975	1975	0
721	20231120	090700	2178447	1975	1975	1975	1975	0
722	20231120	090600	2178447	1975	1975	1975	1975	1000
723	20231120	090500	203447	1975	1975	1975	1975	0
724	20231120	090400	203447	1975	1975	1975	1975	0
725	20231120	090300	203447	1975	1975	1975	1975	0
726	20231120	090200	203447	1975	1979	1979	1975	102
727	20231120	090100	1989	1989	1989	1989	1989	0
728	20231120	090000	1989	1989	1989	1989	1989	1