KissMeData/451700/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	213000	3914722	1990	1990	1990	1990	8
3	20231110	212900	3914722	1990	1990	1990	1990	0
4	20231110	212800	3914722	1990	1990	1990	1990	0
5	20231110	212700	3914722	1990	1990	1990	1990	0
6	20231110	212600	3914722	1990	1990	1990	1990	0
7	20231110	212500	3914722	1990	1990	1990	1990	0
8	20231110	212400	3914722	1990	1990	1990	1990	0
9	20231110	212300	3914722	1990	1990	1990	1990	0
10	20231110	212200	3914722	1990	1990	1990	1990	0
11	20231110	212100	3914722	1990	1990	1990	1990	0
12	20231110	212000	3914722	1990	1990	1990	1990	0
13	20231110	211900	3914722	1990	1990	1990	1990	0
14	20231110	211800	3914722	1990	1990	1990	1990	0
15	20231110	211700	3914722	1990	1990	1990	1990	0
16	20231110	211600	3914722	1990	1990	1990	1990	0
17	20231110	211500	3914722	1990	1990	1990	1990	0
18	20231110	211400	3914722	1990	1990	1990	1990	0
19	20231110	211300	3914722	1990	1990	1990	1990	0
20	20231110	211200	3914722	1990	1990	1990	1990	0
21	20231110	211100	3914722	1990	1990	1990	1990	0
22	20231110	211000	3914722	1990	1990	1990	1990	0
23	20231110	210900	3914722	1990	1990	1990	1990	0
24	20231110	210800	3914722	1990	1990	1990	1990	0
25	20231110	210700	3914722	1990	1990	1990	1990	0
26	20231110	210600	3914722	1990	1990	1990	1990	0
27	20231110	210500	3914722	1990	1990	1990	1990	0
28	20231110	210400	3914722	1990	1990	1990	1990	0
29	20231110	210300	3914722	1990	1990	1990	1990	0
30	20231110	210200	3914722	1990	1990	1990	1990	0
31	20231110	210100	3914722	1990	1990	1990	1990	0
32	20231110	210000	3914722	1990	1990	1990	1990	8
33	20231110	205900	3914722	1990	1990	1990	1990	0
34	20231110	205800	3914722	1990	1990	1990	1990	0
35	20231110	205700	3914722	1990	1990	1990	1990	0
36	20231110	205600	3914722	1990	1990	1990	1990	0
37	20231110	205500	3914722	1990	1990	1990	1990	0
38	20231110	205400	3914722	1990	1990	1990	1990	0
39	20231110	205300	3914722	1990	1990	1990	1990	0
40	20231110	205200	3914722	1990	1990	1990	1990	0
41	20231110	205100	3914722	1990	1990	1990	1990	0
42	20231110	205000	3914722	1990	1990	1990	1990	0
43	20231110	204900	3914722	1990	1990	1990	1990	0
44	20231110	204800	3914722	1990	1990	1990	1990	0
45	20231110	204700	3914722	1990	1990	1990	1990	0
46	20231110	204600	3914722	1990	1990	1990	1990	0
47	20231110	204500	3914722	1990	1990	1990	1990	0
48	20231110	204400	3914722	1990	1990	1990	1990	0
49	20231110	204300	3914722	1990	1990	1990	1990	0
50	20231110	204200	3914722	1990	1990	1990	1990	0
51	20231110	204100	3914722	1990	1990	1990	1990	0
52	20231110	204000	3914722	1990	1990	1990	1990	0
53	20231110	203900	3914722	1990	1990	1990	1990	0
54	20231110	203800	3914722	1990	1990	1990	1990	0
55	20231110	203700	3914722	1990	1990	1990	1990	0
56	20231110	203600	3914722	1990	1990	1990	1990	0
57	20231110	203500	3914722	1990	1990	1990	1990	0
58	20231110	203400	3914722	1990	1990	1990	1990	0
59	20231110	203300	3914722	1990	1990	1990	1990	0
60	20231110	203200	3914722	1990	1990	1990	1990	0
61	20231110	203100	3914722	1990	1990	1990	1990	0
62	20231110	203000	3914722	1990	1990	1990	1990	8
63	20231110	202900	3914722	1990	1990	1990	1990	0
64	20231110	202800	3914722	1990	1990	1990	1990	0
65	20231110	202700	3914722	1990	1990	1990	1990	0
66	20231110	202600	3914722	1990	1990	1990	1990	0
67	20231110	202500	3914722	1990	1990	1990	1990	0
68	20231110	202400	3914722	1990	1990	1990	1990	0
69	20231110	202300	3914722	1990	1990	1990	1990	0
70	20231110	202200	3914722	1990	1990	1990	1990	0
71	20231110	202100	3914722	1990	1990	1990	1990	0
72	20231110	202000	3914722	1990	1990	1990	1990	0
73	20231110	201900	3914722	1990	1990	1990	1990	0
74	20231110	201800	3914722	1990	1990	1990	1990	0
75	20231110	201700	3914722	1990	1990	1990	1990	0
76	20231110	201600	3914722	1990	1990	1990	1990	0
77	20231110	201500	3914722	1990	1990	1990	1990	0
78	20231110	201400	3914722	1990	1990	1990	1990	0
79	20231110	201300	3914722	1990	1990	1990	1990	0
80	20231110	201200	3914722	1990	1990	1990	1990	0
81	20231110	201100	3914722	1990	1990	1990	1990	0
82	20231110	201000	3914722	1990	1990	1990	1990	0
83	20231110	200900	3914722	1990	1990	1990	1990	0
84	20231110	200800	3914722	1990	1990	1990	1990	0
85	20231110	200700	3914722	1990	1990	1990	1990	0
86	20231110	200600	3914722	1990	1990	1990	1990	0
87	20231110	200500	3914722	1990	1990	1990	1990	0
88	20231110	200400	3914722	1990	1990	1990	1990	0
89	20231110	200300	3914722	1990	1990	1990	1990	0
90	20231110	200200	3914722	1990	1990	1990	1990	0
91	20231110	200100	3914722	1990	1990	1990	1990	0
92	20231110	200000	3914722	1990	1990	1990	1990	8
93	20231110	195900	3914722	1990	1990	1990	1990	0
94	20231110	195800	3914722	1990	1990	1990	1990	0
95	20231110	195700	3914722	1990	1990	1990	1990	0
96	20231110	195600	3914722	1990	1990	1990	1990	0
97	20231110	195500	3914722	1990	1990	1990	1990	0
98	20231110	195400	3914722	1990	1990	1990	1990	0
99	20231110	195300	3914722	1990	1990	1990	1990	0
100	20231110	195200	3914722	1990	1990	1990	1990	0
101	20231110	195100	3914722	1990	1990	1990	1990	0
102	20231110	195000	3914722	1990	1990	1990	1990	0
103	20231110	194900	3914722	1990	1990	1990	1990	0
104	20231110	194800	3914722	1990	1990	1990	1990	0
105	20231110	194700	3914722	1990	1990	1990	1990	0
106	20231110	194600	3914722	1990	1990	1990	1990	0
107	20231110	194500	3914722	1990	1990	1990	1990	0
108	20231110	194400	3914722	1990	1990	1990	1990	0
109	20231110	194300	3914722	1990	1990	1990	1990	0
110	20231110	194200	3914722	1990	1990	1990	1990	0
111	20231110	194100	3914722	1990	1990	1990	1990	0
112	20231110	194000	3914722	1990	1990	1990	1990	0
113	20231110	193900	3914722	1990	1990	1990	1990	0
114	20231110	193800	3914722	1990	1990	1990	1990	0
115	20231110	193700	3914722	1990	1990	1990	1990	0
116	20231110	193600	3914722	1990	1990	1990	1990	0
117	20231110	193500	3914722	1990	1990	1990	1990	0
118	20231110	193400	3914722	1990	1990	1990	1990	0
119	20231110	193300	3914722	1990	1990	1990	1990	0
120	20231110	193200	3914722	1990	1990	1990	1990	0
121	20231110	193100	3914722	1990	1990	1990	1990	0
122	20231110	193000	3914722	1990	1990	1990	1990	8
123	20231110	192900	3914722	1990	1990	1990	1990	0
124	20231110	192800	3914722	1990	1990	1990	1990	0
125	20231110	192700	3914722	1990	1990	1990	1990	0
126	20231110	192600	3914722	1990	1990	1990	1990	0
127	20231110	192500	3914722	1990	1990	1990	1990	0
128	20231110	192400	3914722	1990	1990	1990	1990	0
129	20231110	192300	3914722	1990	1990	1990	1990	0
130	20231110	192200	3914722	1990	1990	1990	1990	0
131	20231110	192100	3914722	1990	1990	1990	1990	0
132	20231110	192000	3914722	1990	1990	1990	1990	0
133	20231110	191900	3914722	1990	1990	1990	1990	0
134	20231110	191800	3914722	1990	1990	1990	1990	0
135	20231110	191700	3914722	1990	1990	1990	1990	0
136	20231110	191600	3914722	1990	1990	1990	1990	0
137	20231110	191500	3914722	1990	1990	1990	1990	0
138	20231110	191400	3914722	1990	1990	1990	1990	0
139	20231110	191300	3914722	1990	1990	1990	1990	0
140	20231110	191200	3914722	1990	1990	1990	1990	0
141	20231110	191100	3914722	1990	1990	1990	1990	0
142	20231110	191000	3914722	1990	1990	1990	1990	0
143	20231110	190900	3914722	1990	1990	1990	1990	0
144	20231110	190800	3914722	1990	1990	1990	1990	0
145	20231110	190700	3914722	1990	1990	1990	1990	0
146	20231110	190600	3914722	1990	1990	1990	1990	0
147	20231110	190500	3914722	1990	1990	1990	1990	0
148	20231110	190400	3914722	1990	1990	1990	1990	0
149	20231110	190300	3914722	1990	1990	1990	1990	0
150	20231110	190200	3914722	1990	1990	1990	1990	0
151	20231110	190100	3914722	1990	1990	1990	1990	0
152	20231110	190000	3914722	1990	1990	1990	1990	8
153	20231110	185900	3914722	1990	1990	1990	1990	0
154	20231110	185800	3914722	1990	1990	1990	1990	0
155	20231110	185700	3914722	1990	1990	1990	1990	0
156	20231110	185600	3914722	1990	1990	1990	1990	0
157	20231110	185500	3914722	1990	1990	1990	1990	0
158	20231110	185400	3914722	1990	1990	1990	1990	0
159	20231110	185300	3914722	1990	1990	1990	1990	0
160	20231110	185200	3914722	1990	1990	1990	1990	0
161	20231110	185100	3914722	1990	1990	1990	1990	0
162	20231110	185000	3914722	1990	1990	1990	1990	0
163	20231110	184900	3914722	1990	1990	1990	1990	0
164	20231110	184800	3914722	1990	1990	1990	1990	0
165	20231110	184700	3914722	1990	1990	1990	1990	0
166	20231110	184600	3914722	1990	1990	1990	1990	0
167	20231110	184500	3914722	1990	1990	1990	1990	0
168	20231110	184400	3914722	1990	1990	1990	1990	0
169	20231110	184300	3914722	1990	1990	1990	1990	0
170	20231110	184200	3914722	1990	1990	1990	1990	0
171	20231110	184100	3914722	1990	1990	1990	1990	0
172	20231110	184000	3914722	1990	1990	1990	1990	0
173	20231110	183900	3914722	1990	1990	1990	1990	0
174	20231110	183800	3914722	1990	1990	1990	1990	0
175	20231110	183700	3914722	1990	1990	1990	1990	0
176	20231110	183600	3914722	1990	1990	1990	1990	0
177	20231110	183500	3914722	1990	1990	1990	1990	0
178	20231110	183400	3914722	1990	1990	1990	1990	0
179	20231110	183300	3914722	1990	1990	1990	1990	0
180	20231110	183200	3914722	1990	1990	1990	1990	0
181	20231110	183100	3914722	1990	1990	1990	1990	0
182	20231110	183000	3914722	1990	1990	1990	1990	8
183	20231110	182900	3914722	1990	1990	1990	1990	0
184	20231110	182800	3914722	1990	1990	1990	1990	0
185	20231110	182700	3914722	1990	1990	1990	1990	0
186	20231110	182600	3914722	1990	1990	1990	1990	0
187	20231110	182500	3914722	1990	1990	1990	1990	0
188	20231110	182400	3914722	1990	1990	1990	1990	0
189	20231110	182300	3914722	1990	1990	1990	1990	0
190	20231110	182200	3914722	1990	1990	1990	1990	0
191	20231110	182100	3914722	1990	1990	1990	1990	0
192	20231110	182000	3914722	1990	1990	1990	1990	0
193	20231110	181900	3914722	1990	1990	1990	1990	0
194	20231110	181800	3914722	1990	1990	1990	1990	0
195	20231110	181700	3914722	1990	1990	1990	1990	0
196	20231110	181600	3914722	1990	1990	1990	1990	0
197	20231110	181500	3914722	1990	1990	1990	1990	0
198	20231110	181400	3914722	1990	1990	1990	1990	0
199	20231110	181300	3914722	1990	1990	1990	1990	0
200	20231110	181200	3914722	1990	1990	1990	1990	0
201	20231110	181100	3914722	1990	1990	1990	1990	0
202	20231110	181000	3914722	1990	1990	1990	1990	0
203	20231110	180900	3914722	1990	1990	1990	1990	0
204	20231110	180800	3914722	1990	1990	1990	1990	0
205	20231110	180700	3914722	1990	1990	1990	1990	0
206	20231110	180600	3914722	1990	1990	1990	1990	0
207	20231110	180500	3914722	1990	1990	1990	1990	0
208	20231110	180400	3914722	1990	1990	1990	1990	0
209	20231110	180300	3914722	1990	1990	1990	1990	0
210	20231110	180200	3914722	1990	1990	1990	1990	0
211	20231110	180100	3914722	1990	1990	1990	1990	0
212	20231110	180000	3914722	1990	1990	1990	1990	8
213	20231110	175900	3914722	1990	1990	1990	1990	0
214	20231110	175800	3914722	1990	1990	1990	1990	0
215	20231110	175700	3914722	1990	1990	1990	1990	0
216	20231110	175600	3914722	1990	1990	1990	1990	0
217	20231110	175500	3914722	1990	1990	1990	1990	0
218	20231110	175400	3914722	1990	1990	1990	1990	0
219	20231110	175300	3914722	1990	1990	1990	1990	0
220	20231110	175200	3914722	1990	1990	1990	1990	0
221	20231110	175100	3914722	1990	1990	1990	1990	0
222	20231110	175000	3914722	1990	1990	1990	1990	0
223	20231110	174900	3914722	1990	1990	1990	1990	0
224	20231110	174800	3914722	1990	1990	1990	1990	0
225	20231110	174700	3914722	1990	1990	1990	1990	0
226	20231110	174600	3914722	1990	1990	1990	1990	0
227	20231110	174500	3914722	1990	1990	1990	1990	0
228	20231110	174400	3914722	1990	1990	1990	1990	0
229	20231110	174300	3914722	1990	1990	1990	1990	0
230	20231110	174200	3914722	1990	1990	1990	1990	0
231	20231110	174100	3914722	1990	1990	1990	1990	0
232	20231110	174000	3914722	1990	1990	1990	1990	0
233	20231110	173900	3914722	1990	1990	1990	1990	0
234	20231110	173800	3914722	1990	1990	1990	1990	0
235	20231110	173700	3914722	1990	1990	1990	1990	0
236	20231110	173600	3914722	1990	1990	1990	1990	0
237	20231110	173500	3914722	1990	1990	1990	1990	0
238	20231110	173400	3914722	1990	1990	1990	1990	0
239	20231110	173300	3914722	1990	1990	1990	1990	0
240	20231110	173200	3914722	1990	1990	1990	1990	0
241	20231110	173100	3914722	1990	1990	1990	1990	0
242	20231110	173000	3914722	1990	1990	1990	1990	8
243	20231110	172900	3914722	1990	1990	1990	1990	0
244	20231110	172800	3914722	1990	1990	1990	1990	0
245	20231110	172700	3914722	1990	1990	1990	1990	0
246	20231110	172600	3914722	1990	1990	1990	1990	0
247	20231110	172500	3914722	1990	1990	1990	1990	0
248	20231110	172400	3914722	1990	1990	1990	1990	0
249	20231110	172300	3914722	1990	1990	1990	1990	0
250	20231110	172200	3914722	1990	1990	1990	1990	0
251	20231110	172100	3914722	1990	1990	1990	1990	0
252	20231110	172000	3914722	1990	1990	1990	1990	0
253	20231110	171900	3914722	1990	1990	1990	1990	0
254	20231110	171800	3914722	1990	1990	1990	1990	0
255	20231110	171700	3914722	1990	1990	1990	1990	0
256	20231110	171600	3914722	1990	1990	1990	1990	0
257	20231110	171500	3914722	1990	1990	1990	1990	0
258	20231110	171400	3914722	1990	1990	1990	1990	0
259	20231110	171300	3914722	1990	1990	1990	1990	0
260	20231110	171200	3914722	1990	1990	1990	1990	0
261	20231110	171100	3914722	1990	1990	1990	1990	0
262	20231110	171000	3914722	1990	1990	1990	1990	0
263	20231110	170900	3914722	1990	1990	1990	1990	0
264	20231110	170800	3914722	1990	1990	1990	1990	0
265	20231110	170700	3914722	1990	1990	1990	1990	0
266	20231110	170600	3914722	1990	1990	1990	1990	0
267	20231110	170500	3914722	1990	1990	1990	1990	0
268	20231110	170400	3914722	1990	1990	1990	1990	0
269	20231110	170300	3914722	1990	1990	1990	1990	0
270	20231110	170200	3914722	1990	1990	1990	1990	0
271	20231110	170100	3914722	1990	1990	1990	1990	0
272	20231110	170000	3914722	1990	1990	1990	1990	8
273	20231110	165900	3914722	1990	1990	1990	1990	0
274	20231110	165800	3914722	1990	1990	1990	1990	0
275	20231110	165700	3914722	1990	1990	1990	1990	0
276	20231110	165600	3914722	1990	1990	1990	1990	0
277	20231110	165500	3914722	1990	1990	1990	1990	0
278	20231110	165400	3914722	1990	1990	1990	1990	0
279	20231110	165300	3914722	1990	1990	1990	1990	0
280	20231110	165200	3914722	1990	1990	1990	1990	0
281	20231110	165100	3914722	1990	1990	1990	1990	0
282	20231110	165000	3914722	1990	1990	1990	1990	0
283	20231110	164900	3914722	1990	1990	1990	1990	0
284	20231110	164800	3914722	1990	1990	1990	1990	0
285	20231110	164700	3914722	1990	1990	1990	1990	0
286	20231110	164600	3914722	1990	1990	1990	1990	0
287	20231110	164500	3914722	1990	1990	1990	1990	0
288	20231110	164400	3914722	1990	1990	1990	1990	0
289	20231110	164300	3914722	1990	1990	1990	1990	0
290	20231110	164200	3914722	1990	1990	1990	1990	0
291	20231110	164100	3914722	1990	1990	1990	1990	0
292	20231110	164000	3914722	1990	1990	1990	1990	0
293	20231110	163900	3914722	1990	1990	1990	1990	0
294	20231110	163800	3914722	1990	1990	1990	1990	0
295	20231110	163700	3914722	1990	1990	1990	1990	0
296	20231110	163600	3914722	1990	1990	1990	1990	0
297	20231110	163500	3914722	1990	1990	1990	1990	0
298	20231110	163400	3914722	1990	1990	1990	1990	0
299	20231110	163300	3914722	1990	1990	1990	1990	0
300	20231110	163200	3914722	1990	1990	1990	1990	0
301	20231110	163100	3914722	1990	1990	1990	1990	0
302	20231110	163000	3914722	1990	1990	1990	1990	8
303	20231110	162900	3914722	1990	1990	1990	1990	0
304	20231110	162800	3914722	1990	1990	1990	1990	0
305	20231110	162700	3914722	1990	1990	1990	1990	0
306	20231110	162600	3914722	1990	1990	1990	1990	0
307	20231110	162500	3914722	1990	1990	1990	1990	0
308	20231110	162400	3914722	1990	1990	1990	1990	0
309	20231110	162300	3914722	1990	1990	1990	1990	0
310	20231110	162200	3914722	1990	1990	1990	1990	0
311	20231110	162100	3914722	1990	1990	1990	1990	0
312	20231110	162000	3914722	1990	1990	1990	1990	0
313	20231110	161900	3914722	1990	1990	1990	1990	0
314	20231110	161800	3914722	1990	1990	1990	1990	0
315	20231110	161700	3914722	1990	1990	1990	1990	0
316	20231110	161600	3914722	1990	1990	1990	1990	0
317	20231110	161500	3914722	1990	1990	1990	1990	0
318	20231110	161400	3914722	1990	1990	1990	1990	0
319	20231110	161300	3914722	1990	1990	1990	1990	0
320	20231110	161200	3914722	1990	1990	1990	1990	0
321	20231110	161100	3914722	1990	1990	1990	1990	0
322	20231110	161000	3914722	1990	1990	1990	1990	0
323	20231110	160900	3914722	1990	1990	1990	1990	0
324	20231110	160800	3914722	1990	1990	1990	1990	0
325	20231110	160700	3914722	1990	1990	1990	1990	0
326	20231110	160600	3914722	1990	1990	1990	1990	0
327	20231110	160500	3914722	1990	1990	1990	1990	0
328	20231110	160400	3914722	1990	1990	1990	1990	0
329	20231110	160300	3914722	1990	1990	1990	1990	0
330	20231110	160200	3914722	1990	1990	1990	1990	0
331	20231110	160100	3914722	1990	1990	1990	1990	0
332	20231110	160000	3914722	1990	1990	1990	1990	8
333	20231110	155900	3914722	1990	1990	1990	1990	0
334	20231110	155800	3914722	1990	1990	1990	1990	0
335	20231110	155700	3914722	1990	1990	1990	1990	0
336	20231110	155600	3914722	1990	1990	1990	1990	0
337	20231110	155500	3914722	1990	1990	1990	1990	0
338	20231110	155400	3914722	1990	1990	1990	1990	0
339	20231110	155300	3914722	1990	1990	1990	1990	0
340	20231110	155200	3914722	1990	1990	1990	1990	0
341	20231110	155100	3914722	1990	1990	1990	1990	0
342	20231110	155000	3914722	1990	1990	1990	1990	0
343	20231110	154900	3914722	1990	1990	1990	1990	0
344	20231110	154800	3914722	1990	1990	1990	1990	0
345	20231110	154700	3914722	1990	1990	1990	1990	0
346	20231110	154600	3914722	1990	1990	1990	1990	0
347	20231110	154500	3914722	1990	1990	1990	1990	0
348	20231110	154400	3914722	1990	1990	1990	1990	0
349	20231110	154300	3914722	1990	1990	1990	1990	0
350	20231110	154200	3914722	1990	1990	1990	1990	0
351	20231110	154100	3914722	1990	1990	1990	1990	0
352	20231110	154000	3914722	1990	1990	1990	1990	0
353	20231110	153900	3914722	1990	1990	1990	1990	0
354	20231110	153800	3914722	1990	1990	1990	1990	0
355	20231110	153700	3914722	1990	1990	1990	1990	0
356	20231110	153600	3914722	1990	1990	1990	1990	0
357	20231110	153500	3914722	1990	1990	1990	1990	0
358	20231110	153400	3914722	1990	1990	1990	1990	0
359	20231110	153300	3914722	1990	1990	1990	1990	0
360	20231110	153200	3914722	1990	1990	1990	1990	0
361	20231110	153100	3914722	1990	1990	1990	1990	0
362	20231110	153000	3914722	1990	1990	1990	1990	16
363	20231110	152900	3898802	1990	1990	1990	1990	0
364	20231110	152800	3898802	1990	1990	1990	1990	0
365	20231110	152700	3898802	1990	1990	1990	1990	0
366	20231110	152600	3898802	1990	1990	1990	1990	0
367	20231110	152500	3898802	1990	1990	1990	1990	0
368	20231110	152400	3898802	1990	1990	1990	1990	0
369	20231110	152300	3898802	1990	1990	1990	1990	0
370	20231110	152200	3898802	1990	1990	1990	1990	0
371	20231110	152100	3898802	1990	1990	1990	1990	0
372	20231110	152000	3898802	1990	1990	1990	1990	0
373	20231110	151900	3898802	1990	1990	1990	1990	0
374	20231110	151800	3898802	1990	1990	1990	1990	0
375	20231110	151700	3898802	1990	1990	1990	1990	0
376	20231110	151600	3898802	1990	1990	1990	1990	0
377	20231110	151500	3898802	1990	1990	1990	1990	0
378	20231110	151400	3898802	1990	1990	1990	1990	0
379	20231110	151300	3898802	1990	1990	1990	1990	0
380	20231110	151200	3898802	1990	1990	1990	1990	0
381	20231110	151100	3898802	1990	1990	1990	1990	0
382	20231110	151000	3898802	1990	1990	1990	1990	0
383	20231110	150900	3898802	1990	1990	1990	1990	0
384	20231110	150800	3898802	1990	1990	1990	1990	0
385	20231110	150700	3898802	1990	1990	1990	1990	0
386	20231110	150600	3898802	1990	1990	1990	1990	0
387	20231110	150500	3898802	1990	1990	1990	1990	0
388	20231110	150400	3898802	1990	1990	1990	1990	0
389	20231110	150300	3898802	1990	1990	1990	1990	0
390	20231110	150200	3898802	1990	1990	1990	1990	0
391	20231110	150100	3898802	1990	1990	1990	1990	283
392	20231110	150000	3335632	1990	1990	1990	1990	0
393	20231110	145900	3335632	1990	1990	1990	1990	5
394	20231110	145800	3325682	1989	1989	1989	1989	5
395	20231110	145700	3315737	1990	1990	1990	1990	0
396	20231110	145600	3315737	1990	1990	1990	1990	0
397	20231110	145500	3315737	1990	1990	1990	1990	0
398	20231110	145400	3315737	1990	1990	1990	1990	0
399	20231110	145300	3315737	1990	1990	1990	1990	50
400	20231110	145200	3216237	1990	1990	1990	1990	0
401	20231110	145100	3216237	1990	1990	1990	1990	0
402	20231110	145000	3216237	1990	1990	1990	1990	0
403	20231110	144900	3216237	1990	1990	1990	1990	0
404	20231110	144800	3216237	1990	1990	1990	1990	0
405	20231110	144700	3216237	1990	1990	1990	1990	0
406	20231110	144600	3216237	1990	1990	1990	1990	0
407	20231110	144500	3216237	1990	1990	1990	1990	0
408	20231110	144400	3216237	1990	1990	1990	1990	0
409	20231110	144300	3216237	1990	1990	1990	1990	0
410	20231110	144200	3216237	1990	1990	1990	1990	0
411	20231110	144100	3216237	1990	1990	1990	1990	0
412	20231110	144000	3216237	1990	1990	1990	1990	0
413	20231110	143900	3216237	1990	1990	1990	1990	0
414	20231110	143800	3216237	1990	1990	1990	1990	0
415	20231110	143700	3216237	1990	1990	1990	1990	0
416	20231110	143600	3216237	1990	1990	1990	1990	0
417	20231110	143500	3216237	1990	1990	1990	1990	0
418	20231110	143400	3216237	1990	1990	1990	1990	0
419	20231110	143300	3216237	1990	1990	1990	1990	0
420	20231110	143200	3216237	1990	1990	1990	1990	0
421	20231110	143100	3216237	1990	1990	1990	1990	0
422	20231110	143000	3216237	1990	1990	1990	1990	0
423	20231110	142900	3216237	1990	1990	1990	1990	0
424	20231110	142800	3216237	1990	1990	1990	1990	0
425	20231110	142700	3216237	1990	1990	1990	1990	0
426	20231110	142600	3216237	1990	1990	1990	1990	0
427	20231110	142500	3216237	1990	1990	1990	1990	0
428	20231110	142400	3216237	1990	1990	1990	1990	0
429	20231110	142300	3216237	1990	1990	1990	1990	0
430	20231110	142200	3216237	1990	1990	1990	1990	0
431	20231110	142100	3216237	1990	1990	1990	1990	0
432	20231110	142000	3216237	1990	1990	1990	1990	0
433	20231110	141900	3216237	1990	1990	1990	1990	0
434	20231110	141800	3216237	1990	1990	1990	1990	5
435	20231110	141700	3206287	1987	1987	1987	1987	40
436	20231110	141600	3126807	1990	1990	1990	1990	0
437	20231110	141500	3126807	1990	1990	1990	1990	0
438	20231110	141400	3126807	1990	1990	1990	1990	0
439	20231110	141300	3126807	1990	1990	1990	1990	0
440	20231110	141200	3126807	1990	1990	1990	1990	0
441	20231110	141100	3126807	1990	1990	1990	1990	0
442	20231110	141000	3126807	1990	1990	1990	1990	0
443	20231110	140900	3126807	1990	1990	1990	1990	0
444	20231110	140800	3126807	1990	1990	1990	1990	0
445	20231110	140700	3126807	1990	1990	1990	1990	0
446	20231110	140600	3126807	1990	1990	1990	1990	0
447	20231110	140500	3126807	1990	1990	1990	1990	0
448	20231110	140400	3126807	1990	1990	1990	1990	0
449	20231110	140300	3126807	1990	1990	1990	1990	0
450	20231110	140200	3126807	1990	1990	1990	1990	0
451	20231110	140100	3126807	1990	1990	1990	1990	0
452	20231110	140000	3126807	1990	1990	1990	1990	0
453	20231110	135900	3126807	1990	1990	1990	1990	0
454	20231110	135800	3126807	1990	1990	1990	1990	0
455	20231110	135700	3126807	1990	1990	1990	1990	0
456	20231110	135600	3126807	1990	1990	1990	1990	0
457	20231110	135500	3126807	1990	1990	1990	1990	0
458	20231110	135400	3126807	1990	1990	1990	1990	0
459	20231110	135300	3126807	1990	1990	1990	1990	0
460	20231110	135200	3126807	1990	1990	1990	1990	0
461	20231110	135100	3126807	1990	1990	1990	1990	0
462	20231110	135000	3126807	1990	1990	1990	1990	0
463	20231110	134900	3126807	1990	1990	1990	1990	0
464	20231110	134800	3126807	1990	1990	1990	1990	0
465	20231110	134700	3126807	1990	1990	1990	1990	0
466	20231110	134600	3126807	1990	1990	1990	1990	0
467	20231110	134500	3126807	1990	1990	1990	1990	0
468	20231110	134400	3126807	1990	1990	1990	1990	0
469	20231110	134300	3126807	1990	1990	1990	1990	0
470	20231110	134200	3126807	1990	1990	1990	1990	0
471	20231110	134100	3126807	1990	1990	1990	1990	5
472	20231110	134000	3116857	1990	1990	1990	1990	0
473	20231110	133900	3116857	1990	1990	1990	1990	0
474	20231110	133800	3116857	1990	1990	1990	1990	5
475	20231110	133700	3106907	1986	1986	1986	1986	100
476	20231110	133600	2908307	1990	1990	1990	1990	0
477	20231110	133500	2908307	1990	1990	1990	1990	0
478	20231110	133400	2908307	1990	1990	1990	1990	0
479	20231110	133300	2908307	1990	1990	1990	1990	0
480	20231110	133200	2908307	1990	1990	1990	1990	0
481	20231110	133100	2908307	1990	1990	1990	1990	0
482	20231110	133000	2908307	1990	1990	1990	1990	0
483	20231110	132900	2908307	1990	1990	1990	1990	0
484	20231110	132800	2908307	1990	1990	1990	1990	0
485	20231110	132700	2908307	1990	1990	1990	1990	1000
486	20231110	132600	918307	1993	1993	1993	1993	0
487	20231110	132500	918307	1993	1993	1993	1993	0
488	20231110	132400	918307	1993	1993	1993	1993	0
489	20231110	132300	918307	1993	1993	1993	1993	0
490	20231110	132200	918307	1993	1993	1993	1993	0
491	20231110	132100	918307	1993	1993	1993	1993	0
492	20231110	132000	918307	1993	1993	1993	1993	0
493	20231110	131900	918307	1993	1993	1993	1993	0
494	20231110	131800	918307	1993	1993	1993	1993	0
495	20231110	131700	918307	1993	1993	1993	1993	0
496	20231110	131600	918307	1993	1993	1993	1993	0
497	20231110	131500	918307	1993	1993	1993	1993	0
498	20231110	131400	918307	1993	1993	1993	1993	0
499	20231110	131300	918307	1993	1993	1993	1993	0
500	20231110	131200	918307	1993	1993	1993	1993	0
501	20231110	131100	918307	1993	1993	1993	1993	0
502	20231110	131000	918307	1993	1993	1993	1993	0
503	20231110	130900	918307	1993	1993	1993	1993	0
504	20231110	130800	918307	1993	1993	1993	1993	0
505	20231110	130700	918307	1993	1993	1993	1993	0
506	20231110	130600	918307	1993	1993	1993	1993	0
507	20231110	130500	918307	1993	1993	1993	1993	0
508	20231110	130400	918307	1993	1993	1993	1993	0
509	20231110	130300	918307	1993	1993	1993	1993	0
510	20231110	130200	918307	1993	1993	1993	1993	0
511	20231110	130100	918307	1993	1993	1993	1993	0
512	20231110	130000	918307	1993	1993	1993	1993	0
513	20231110	125900	918307	1993	1993	1993	1993	0
514	20231110	125800	918307	1993	1993	1993	1993	0
515	20231110	125700	918307	1993	1993	1993	1993	0
516	20231110	125600	918307	1993	1993	1993	1993	0
517	20231110	125500	918307	1993	1993	1993	1993	0
518	20231110	125400	918307	1993	1993	1993	1993	0
519	20231110	125300	918307	1993	1993	1993	1993	0
520	20231110	125200	918307	1993	1993	1993	1993	0
521	20231110	125100	918307	1993	1993	1993	1993	0
522	20231110	125000	918307	1993	1993	1993	1993	0
523	20231110	124900	918307	1993	1993	1993	1993	0
524	20231110	124800	918307	1993	1993	1993	1993	0
525	20231110	124700	918307	1993	1993	1993	1993	0
526	20231110	124600	918307	1993	1993	1993	1993	0
527	20231110	124500	918307	1993	1993	1993	1993	0
528	20231110	124400	918307	1993	1993	1993	1993	0
529	20231110	124300	918307	1993	1993	1993	1993	0
530	20231110	124200	918307	1993	1993	1993	1993	0
531	20231110	124100	918307	1993	1993	1993	1993	0
532	20231110	124000	918307	1993	1993	1993	1993	0
533	20231110	123900	918307	1993	1993	1993	1993	0
534	20231110	123800	918307	1993	1993	1993	1993	0
535	20231110	123700	918307	1993	1993	1993	1993	0
536	20231110	123600	918307	1993	1993	1993	1993	0
537	20231110	123500	918307	1993	1993	1993	1993	0
538	20231110	123400	918307	1993	1993	1993	1993	0
539	20231110	123300	918307	1993	1993	1993	1993	0
540	20231110	123200	918307	1993	1993	1993	1993	0
541	20231110	123100	918307	1993	1993	1993	1993	0
542	20231110	123000	918307	1993	1993	1993	1993	0
543	20231110	122900	918307	1993	1993	1993	1993	0
544	20231110	122800	918307	1993	1993	1993	1993	0
545	20231110	122700	918307	1993	1993	1993	1993	0
546	20231110	122600	918307	1993	1993	1993	1993	0
547	20231110	122500	918307	1993	1993	1993	1993	0
548	20231110	122400	918307	1993	1993	1993	1993	0
549	20231110	122300	918307	1993	1993	1993	1993	0
550	20231110	122200	918307	1993	1993	1993	1993	0
551	20231110	122100	918307	1993	1993	1993	1993	0
552	20231110	122000	918307	1993	1993	1993	1993	0
553	20231110	121900	918307	1993	1993	1993	1993	0
554	20231110	121800	918307	1993	1993	1993	1993	0
555	20231110	121700	918307	1993	1993	1993	1993	0
556	20231110	121600	918307	1993	1993	1993	1993	0
557	20231110	121500	918307	1993	1993	1993	1993	0
558	20231110	121400	918307	1993	1993	1993	1993	0
559	20231110	121300	918307	1993	1993	1993	1993	0
560	20231110	121200	918307	1993	1993	1993	1993	0
561	20231110	121100	918307	1993	1993	1993	1993	0
562	20231110	121000	918307	1993	1993	1993	1993	0
563	20231110	120900	918307	1993	1993	1993	1993	0
564	20231110	120800	918307	1993	1993	1993	1993	0
565	20231110	120700	918307	1993	1993	1993	1993	0
566	20231110	120600	918307	1993	1993	1993	1993	0
567	20231110	120500	918307	1993	1993	1993	1993	0
568	20231110	120400	918307	1993	1993	1993	1993	0
569	20231110	120300	918307	1993	1993	1993	1993	0
570	20231110	120200	918307	1993	1993	1993	1993	0
571	20231110	120100	918307	1993	1993	1993	1993	0
572	20231110	120000	918307	1993	1993	1993	1993	0
573	20231110	115900	918307	1993	1993	1993	1993	0
574	20231110	115800	918307	1993	1993	1993	1993	0
575	20231110	115700	918307	1993	1993	1993	1993	0
576	20231110	115600	918307	1993	1993	1993	1993	0
577	20231110	115500	918307	1993	1993	1993	1993	0
578	20231110	115400	918307	1993	1993	1993	1993	0
579	20231110	115300	918307	1993	1993	1993	1993	0
580	20231110	115200	918307	1993	1993	1993	1993	0
581	20231110	115100	918307	1993	1993	1993	1993	0
582	20231110	115000	918307	1993	1993	1993	1993	0
583	20231110	114900	918307	1993	1993	1993	1993	0
584	20231110	114800	918307	1993	1993	1993	1993	0
585	20231110	114700	918307	1993	1993	1993	1993	0
586	20231110	114600	918307	1993	1993	1993	1993	0
587	20231110	114500	918307	1993	1993	1993	1993	0
588	20231110	114400	918307	1993	1993	1993	1993	0
589	20231110	114300	918307	1993	1993	1993	1993	0
590	20231110	114200	918307	1993	1993	1993	1993	0
591	20231110	114100	918307	1993	1993	1993	1993	0
592	20231110	114000	918307	1993	1993	1993	1993	0
593	20231110	113900	918307	1993	1993	1993	1993	0
594	20231110	113800	918307	1993	1993	1993	1993	0
595	20231110	113700	918307	1993	1993	1993	1993	0
596	20231110	113600	918307	1993	1993	1993	1993	0
597	20231110	113500	918307	1993	1993	1993	1993	0
598	20231110	113400	918307	1993	1993	1993	1993	0
599	20231110	113300	918307	1993	1993	1993	1993	0
600	20231110	113200	918307	1993	1993	1993	1993	0
601	20231110	113100	918307	1993	1993	1993	1993	0
602	20231110	113000	918307	1993	1993	1993	1993	0
603	20231110	112900	918307	1993	1993	1993	1993	0
604	20231110	112800	918307	1993	1993	1993	1993	0
605	20231110	112700	918307	1993	1993	1993	1993	0
606	20231110	112600	918307	1993	1993	1993	1993	0
607	20231110	112500	918307	1993	1993	1993	1993	0
608	20231110	112400	918307	1993	1993	1993	1993	0
609	20231110	112300	918307	1993	1993	1993	1993	0
610	20231110	112200	918307	1993	1993	1993	1993	0
611	20231110	112100	918307	1993	1993	1993	1993	0
612	20231110	112000	918307	1993	1993	1993	1993	0
613	20231110	111900	918307	1993	1993	1993	1993	0
614	20231110	111800	918307	1993	1993	1993	1993	0
615	20231110	111700	918307	1993	1993	1993	1993	0
616	20231110	111600	918307	1993	1993	1993	1993	0
617	20231110	111500	918307	1993	1993	1993	1993	0
618	20231110	111400	918307	1993	1993	1993	1993	0
619	20231110	111300	918307	1993	1993	1993	1993	0
620	20231110	111200	918307	1993	1993	1993	1993	0
621	20231110	111100	918307	1993	1993	1993	1993	0
622	20231110	111000	918307	1993	1993	1993	1993	0
623	20231110	110900	918307	1993	1993	1993	1993	0
624	20231110	110800	918307	1993	1993	1993	1993	0
625	20231110	110700	918307	1993	1993	1993	1993	0
626	20231110	110600	918307	1993	1993	1993	1993	0
627	20231110	110500	918307	1993	1993	1993	1993	0
628	20231110	110400	918307	1993	1992	1993	1992	10
629	20231110	110300	898383	1991	1991	1991	1991	21
630	20231110	110200	856572	1992	1992	1992	1992	0
631	20231110	110100	856572	1992	1992	1992	1992	0
632	20231110	110000	856572	1992	1992	1992	1992	0
633	20231110	105900	856572	1992	1992	1992	1992	0
634	20231110	105800	856572	1992	1992	1992	1992	0
635	20231110	105700	856572	1992	1992	1992	1992	0
636	20231110	105600	856572	1992	1992	1992	1992	5
637	20231110	105500	846612	1988	1988	1988	1988	1
638	20231110	105400	844624	1992	1992	1992	1992	0
639	20231110	105300	844624	1992	1992	1992	1992	0
640	20231110	105200	844624	1992	1992	1992	1992	0
641	20231110	105100	844624	1992	1992	1992	1992	0
642	20231110	105000	844624	1992	1992	1992	1992	0
643	20231110	104900	844624	1992	1992	1992	1992	0
644	20231110	104800	844624	1992	1992	1992	1992	0
645	20231110	104700	844624	1992	1992	1992	1992	0
646	20231110	104600	844624	1992	1992	1992	1992	0
647	20231110	104500	844624	1992	1992	1992	1992	0
648	20231110	104400	844624	1992	1992	1992	1992	0
649	20231110	104300	844624	1992	1992	1992	1992	0
650	20231110	104200	844624	1992	1992	1992	1992	0
651	20231110	104100	844624	1992	1992	1992	1992	0
652	20231110	104000	844624	1992	1992	1992	1992	0
653	20231110	103900	844624	1992	1992	1992	1992	0
654	20231110	103800	844624	1992	1992	1992	1992	0
655	20231110	103700	844624	1992	1992	1992	1992	0
656	20231110	103600	844624	1992	1992	1992	1992	0
657	20231110	103500	844624	1992	1992	1992	1992	0
658	20231110	103400	844624	1992	1992	1992	1992	0
659	20231110	103300	844624	1992	1992	1992	1992	0
660	20231110	103200	844624	1992	1992	1992	1992	0
661	20231110	103100	844624	1992	1992	1992	1992	0
662	20231110	103000	844624	1992	1992	1992	1992	0
663	20231110	102900	844624	1992	1992	1992	1992	0
664	20231110	102800	844624	1992	1992	1992	1992	0
665	20231110	102700	844624	1992	1992	1992	1992	1
666	20231110	102600	842632	1992	1992	1992	1992	0
667	20231110	102500	842632	1992	1992	1992	1992	0
668	20231110	102400	842632	1992	1992	1992	1992	0
669	20231110	102300	842632	1992	1992	1992	1992	0
670	20231110	102200	842632	1992	1992	1992	1992	0
671	20231110	102100	842632	1992	1992	1992	1992	0
672	20231110	102000	842632	1992	1992	1992	1992	0
673	20231110	101900	842632	1992	1992	1992	1992	0
674	20231110	101800	842632	1992	1992	1992	1992	0
675	20231110	101700	842632	1992	1992	1992	1992	0
676	20231110	101600	842632	1992	1992	1992	1992	0
677	20231110	101500	842632	1992	1992	1992	1992	0
678	20231110	101400	842632	1992	1992	1992	1992	0
679	20231110	101300	842632	1992	1992	1992	1992	0
680	20231110	101200	842632	1992	1993	1993	1992	10
681	20231110	101100	822707	1992	1992	1992	1992	0
682	20231110	101000	822707	1992	1992	1992	1992	0
683	20231110	100900	822707	1992	1992	1992	1992	0
684	20231110	100800	822707	1992	1992	1992	1992	200
685	20231110	100700	424307	1993	1993	1993	1993	0
686	20231110	100600	424307	1993	1993	1993	1993	0
687	20231110	100500	424307	1993	1993	1993	1993	0
688	20231110	100400	424307	1993	1993	1993	1993	0
689	20231110	100300	424307	1993	1993	1993	1993	0
690	20231110	100200	424307	1993	1993	1993	1993	0
691	20231110	100100	424307	1993	1993	1993	1993	0
692	20231110	100000	424307	1993	1993	1993	1993	0
693	20231110	095900	424307	1993	1993	1993	1993	0
694	20231110	095800	424307	1993	1993	1993	1993	20
695	20231110	095700	384447	1993	1993	1993	1988	22
696	20231110	095600	340661	1989	1989	1989	1989	0
697	20231110	095500	340661	1989	1989	1989	1989	0
698	20231110	095400	340661	1989	1989	1989	1989	0
699	20231110	095300	340661	1989	1989	1989	1989	0
700	20231110	095200	340661	1989	1989	1989	1989	0
701	20231110	095100	340661	1989	1993	1993	1989	30
702	20231110	095000	280941	1991	1993	1993	1991	15
703	20231110	094900	251066	1992	1992	1992	1992	0
704	20231110	094800	251066	1992	1993	1993	1992	4
705	20231110	094700	243096	1987	1987	1987	1987	0
706	20231110	094600	243096	1987	1987	1987	1987	0
707	20231110	094500	243096	1987	1987	1987	1987	0
708	20231110	094400	243096	1987	1987	1987	1987	0
709	20231110	094300	243096	1987	1987	1987	1987	0
710	20231110	094200	243096	1987	1987	1987	1987	0
711	20231110	094100	243096	1987	1987	1987	1987	0
712	20231110	094000	243096	1987	1987	1987	1987	0
713	20231110	093900	243096	1987	1987	1987	1987	0
714	20231110	093800	243096	1987	1987	1987	1987	0
715	20231110	093700	243096	1987	1993	1993	1987	110
716	20231110	093600	23926	1993	1993	1993	1993	7
717	20231110	093500	9975	1995	1995	1995	1995	0
718	20231110	093400	9975	1995	1995	1995	1995	0
719	20231110	093300	9975	1995	1995	1995	1995	0
720	20231110	093200	9975	1995	1995	1995	1995	0
721	20231110	093100	9975	1995	1995	1995	1995	0
722	20231110	093000	9975	1995	1995	1995	1995	0
723	20231110	092900	9975	1995	1995	1995	1995	0
724	20231110	092800	9975	1995	1995	1995	1995	0
725	20231110	092700	9975	1995	1995	1995	1995	0
726	20231110	092600	9975	1995	1995	1995	1995	0
727	20231110	092500	9975	1995	1995	1995	1995	0
728	20231110	092400	9975	1995	1995	1995	1995	0
729	20231110	092300	9975	1995	1995	1995	1995	0
730	20231110	092200	9975	1995	1995	1995	1995	0
731	20231110	092100	9975	1995	1995	1995	1995	0
732	20231110	092000	9975	1995	1995	1995	1995	0
733	20231110	091900	9975	1995	1995	1995	1995	0
734	20231110	091800	9975	1995	1995	1995	1995	0
735	20231110	091700	9975	1995	1995	1995	1995	0
736	20231110	091600	9975	1995	1995	1995	1995	0
737	20231110	091500	9975	1995	1995	1995	1995	0
738	20231110	091400	9975	1995	1995	1995	1995	0
739	20231110	091300	9975	1995	1995	1995	1995	0
740	20231110	091200	9975	1995	1995	1995	1995	0
741	20231110	091100	9975	1995	1995	1995	1995	0
742	20231110	091000	9975	1995	1995	1995	1995	0
743	20231110	090900	9975	1995	1995	1995	1995	0
744	20231110	090800	9975	1995	1995	1995	1995	0
745	20231110	090700	9975	1995	1995	1995	1995	5
746	20231110	090600	0	1991	1991	1991	1991	0
747	20231110	090500	0	1991	1991	1991	1991	0
748	20231110	090400	0	1991	1991	1991	1991	0
749	20231110	090300	0	1991	1991	1991	1991	0
750	20231110	090200	0	1991	1991	1991	1991	0
751	20231110	090100	0	1991	1991	1991	1991	0
752	20231110	090000	0	1991	1991	1991	1991	0