KissMeData/444920/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	212900	36101107	1990	1990	1990	1990	1200
3	20231106	212800	36101107	1990	1990	1990	1990	0
4	20231106	212700	36101107	1990	1990	1990	1990	0
5	20231106	212600	36101107	1990	1990	1990	1990	0
6	20231106	212500	36101107	1990	1990	1990	1990	0
7	20231106	212400	36101107	1990	1990	1990	1990	0
8	20231106	212300	36101107	1990	1990	1990	1990	0
9	20231106	212200	36101107	1990	1990	1990	1990	0
10	20231106	212100	36101107	1990	1990	1990	1990	0
11	20231106	212000	36101107	1990	1990	1990	1990	0
12	20231106	211900	36101107	1990	1990	1990	1990	0
13	20231106	211800	36101107	1990	1990	1990	1990	0
14	20231106	211700	36101107	1990	1990	1990	1990	0
15	20231106	211600	36101107	1990	1990	1990	1990	0
16	20231106	211500	36101107	1990	1990	1990	1990	0
17	20231106	211400	36101107	1990	1990	1990	1990	0
18	20231106	211300	36101107	1990	1990	1990	1990	0
19	20231106	211200	36101107	1990	1990	1990	1990	0
20	20231106	211100	36101107	1990	1990	1990	1990	0
21	20231106	211000	36101107	1990	1990	1990	1990	0
22	20231106	210900	36101107	1990	1990	1990	1990	0
23	20231106	210800	36101107	1990	1990	1990	1990	0
24	20231106	210700	36101107	1990	1990	1990	1990	0
25	20231106	210600	36101107	1990	1990	1990	1990	0
26	20231106	210500	36101107	1990	1990	1990	1990	0
27	20231106	210400	36101107	1990	1990	1990	1990	0
28	20231106	210300	36101107	1990	1990	1990	1990	0
29	20231106	210200	36101107	1990	1990	1990	1990	0
30	20231106	210100	36101107	1990	1990	1990	1990	0
31	20231106	210000	36101107	1990	1990	1990	1990	0
32	20231106	205900	36101107	1990	1990	1990	1990	1200
33	20231106	205800	36101107	1990	1990	1990	1990	0
34	20231106	205700	36101107	1990	1990	1990	1990	0
35	20231106	205600	36101107	1990	1990	1990	1990	0
36	20231106	205500	36101107	1990	1990	1990	1990	0
37	20231106	205400	36101107	1990	1990	1990	1990	0
38	20231106	205300	36101107	1990	1990	1990	1990	0
39	20231106	205200	36101107	1990	1990	1990	1990	0
40	20231106	205100	36101107	1990	1990	1990	1990	0
41	20231106	205000	36101107	1990	1990	1990	1990	0
42	20231106	204900	36101107	1990	1990	1990	1990	0
43	20231106	204800	36101107	1990	1990	1990	1990	0
44	20231106	204700	36101107	1990	1990	1990	1990	0
45	20231106	204600	36101107	1990	1990	1990	1990	0
46	20231106	204500	36101107	1990	1990	1990	1990	0
47	20231106	204400	36101107	1990	1990	1990	1990	0
48	20231106	204300	36101107	1990	1990	1990	1990	0
49	20231106	204200	36101107	1990	1990	1990	1990	0
50	20231106	204100	36101107	1990	1990	1990	1990	0
51	20231106	204000	36101107	1990	1990	1990	1990	0
52	20231106	203900	36101107	1990	1990	1990	1990	0
53	20231106	203800	36101107	1990	1990	1990	1990	0
54	20231106	203700	36101107	1990	1990	1990	1990	0
55	20231106	203600	36101107	1990	1990	1990	1990	0
56	20231106	203500	36101107	1990	1990	1990	1990	0
57	20231106	203400	36101107	1990	1990	1990	1990	0
58	20231106	203300	36101107	1990	1990	1990	1990	0
59	20231106	203200	36101107	1990	1990	1990	1990	0
60	20231106	203100	36101107	1990	1990	1990	1990	0
61	20231106	203000	36101107	1990	1990	1990	1990	0
62	20231106	202900	36101107	1990	1990	1990	1990	1200
63	20231106	202800	36101107	1990	1990	1990	1990	0
64	20231106	202700	36101107	1990	1990	1990	1990	0
65	20231106	202600	36101107	1990	1990	1990	1990	0
66	20231106	202500	36101107	1990	1990	1990	1990	0
67	20231106	202400	36101107	1990	1990	1990	1990	0
68	20231106	202300	36101107	1990	1990	1990	1990	0
69	20231106	202200	36101107	1990	1990	1990	1990	0
70	20231106	202100	36101107	1990	1990	1990	1990	0
71	20231106	202000	36101107	1990	1990	1990	1990	0
72	20231106	201900	36101107	1990	1990	1990	1990	0
73	20231106	201800	36101107	1990	1990	1990	1990	0
74	20231106	201700	36101107	1990	1990	1990	1990	0
75	20231106	201600	36101107	1990	1990	1990	1990	0
76	20231106	201500	36101107	1990	1990	1990	1990	0
77	20231106	201400	36101107	1990	1990	1990	1990	0
78	20231106	201300	36101107	1990	1990	1990	1990	0
79	20231106	201200	36101107	1990	1990	1990	1990	0
80	20231106	201100	36101107	1990	1990	1990	1990	0
81	20231106	201000	36101107	1990	1990	1990	1990	0
82	20231106	200900	36101107	1990	1990	1990	1990	0
83	20231106	200800	36101107	1990	1990	1990	1990	0
84	20231106	200700	36101107	1990	1990	1990	1990	0
85	20231106	200600	36101107	1990	1990	1990	1990	0
86	20231106	200500	36101107	1990	1990	1990	1990	0
87	20231106	200400	36101107	1990	1990	1990	1990	0
88	20231106	200300	36101107	1990	1990	1990	1990	0
89	20231106	200200	36101107	1990	1990	1990	1990	0
90	20231106	200100	36101107	1990	1990	1990	1990	0
91	20231106	200000	36101107	1990	1990	1990	1990	0
92	20231106	195900	36101107	1990	1990	1990	1990	1200
93	20231106	195800	36101107	1990	1990	1990	1990	0
94	20231106	195700	36101107	1990	1990	1990	1990	0
95	20231106	195600	36101107	1990	1990	1990	1990	0
96	20231106	195500	36101107	1990	1990	1990	1990	0
97	20231106	195400	36101107	1990	1990	1990	1990	0
98	20231106	195300	36101107	1990	1990	1990	1990	0
99	20231106	195200	36101107	1990	1990	1990	1990	0
100	20231106	195100	36101107	1990	1990	1990	1990	0
101	20231106	195000	36101107	1990	1990	1990	1990	0
102	20231106	194900	36101107	1990	1990	1990	1990	0
103	20231106	194800	36101107	1990	1990	1990	1990	0
104	20231106	194700	36101107	1990	1990	1990	1990	0
105	20231106	194600	36101107	1990	1990	1990	1990	0
106	20231106	194500	36101107	1990	1990	1990	1990	0
107	20231106	194400	36101107	1990	1990	1990	1990	0
108	20231106	194300	36101107	1990	1990	1990	1990	0
109	20231106	194200	36101107	1990	1990	1990	1990	0
110	20231106	194100	36101107	1990	1990	1990	1990	0
111	20231106	194000	36101107	1990	1990	1990	1990	0
112	20231106	193900	36101107	1990	1990	1990	1990	0
113	20231106	193800	36101107	1990	1990	1990	1990	0
114	20231106	193700	36101107	1990	1990	1990	1990	0
115	20231106	193600	36101107	1990	1990	1990	1990	0
116	20231106	193500	36101107	1990	1990	1990	1990	0
117	20231106	193400	36101107	1990	1990	1990	1990	0
118	20231106	193300	36101107	1990	1990	1990	1990	0
119	20231106	193200	36101107	1990	1990	1990	1990	0
120	20231106	193100	36101107	1990	1990	1990	1990	0
121	20231106	193000	36101107	1990	1990	1990	1990	0
122	20231106	192900	36101107	1990	1990	1990	1990	1200
123	20231106	192800	36101107	1990	1990	1990	1990	0
124	20231106	192700	36101107	1990	1990	1990	1990	0
125	20231106	192600	36101107	1990	1990	1990	1990	0
126	20231106	192500	36101107	1990	1990	1990	1990	0
127	20231106	192400	36101107	1990	1990	1990	1990	0
128	20231106	192300	36101107	1990	1990	1990	1990	0
129	20231106	192200	36101107	1990	1990	1990	1990	0
130	20231106	192100	36101107	1990	1990	1990	1990	0
131	20231106	192000	36101107	1990	1990	1990	1990	0
132	20231106	191900	36101107	1990	1990	1990	1990	0
133	20231106	191800	36101107	1990	1990	1990	1990	0
134	20231106	191700	36101107	1990	1990	1990	1990	0
135	20231106	191600	36101107	1990	1990	1990	1990	0
136	20231106	191500	36101107	1990	1990	1990	1990	0
137	20231106	191400	36101107	1990	1990	1990	1990	0
138	20231106	191300	36101107	1990	1990	1990	1990	0
139	20231106	191200	36101107	1990	1990	1990	1990	0
140	20231106	191100	36101107	1990	1990	1990	1990	0
141	20231106	191000	36101107	1990	1990	1990	1990	0
142	20231106	190900	36101107	1990	1990	1990	1990	0
143	20231106	190800	36101107	1990	1990	1990	1990	0
144	20231106	190700	36101107	1990	1990	1990	1990	0
145	20231106	190600	36101107	1990	1990	1990	1990	0
146	20231106	190500	36101107	1990	1990	1990	1990	0
147	20231106	190400	36101107	1990	1990	1990	1990	0
148	20231106	190300	36101107	1990	1990	1990	1990	0
149	20231106	190200	36101107	1990	1990	1990	1990	0
150	20231106	190100	36101107	1990	1990	1990	1990	0
151	20231106	190000	36101107	1990	1990	1990	1990	0
152	20231106	185900	36101107	1990	1990	1990	1990	1200
153	20231106	185800	36101107	1990	1990	1990	1990	0
154	20231106	185700	36101107	1990	1990	1990	1990	0
155	20231106	185600	36101107	1990	1990	1990	1990	0
156	20231106	185500	36101107	1990	1990	1990	1990	0
157	20231106	185400	36101107	1990	1990	1990	1990	0
158	20231106	185300	36101107	1990	1990	1990	1990	0
159	20231106	185200	36101107	1990	1990	1990	1990	0
160	20231106	185100	36101107	1990	1990	1990	1990	0
161	20231106	185000	36101107	1990	1990	1990	1990	0
162	20231106	184900	36101107	1990	1990	1990	1990	0
163	20231106	184800	36101107	1990	1990	1990	1990	0
164	20231106	184700	36101107	1990	1990	1990	1990	0
165	20231106	184600	36101107	1990	1990	1990	1990	0
166	20231106	184500	36101107	1990	1990	1990	1990	0
167	20231106	184400	36101107	1990	1990	1990	1990	0
168	20231106	184300	36101107	1990	1990	1990	1990	0
169	20231106	184200	36101107	1990	1990	1990	1990	0
170	20231106	184100	36101107	1990	1990	1990	1990	0
171	20231106	184000	36101107	1990	1990	1990	1990	0
172	20231106	183900	36101107	1990	1990	1990	1990	0
173	20231106	183800	36101107	1990	1990	1990	1990	0
174	20231106	183700	36101107	1990	1990	1990	1990	0
175	20231106	183600	36101107	1990	1990	1990	1990	0
176	20231106	183500	36101107	1990	1990	1990	1990	0
177	20231106	183400	36101107	1990	1990	1990	1990	0
178	20231106	183300	36101107	1990	1990	1990	1990	0
179	20231106	183200	36101107	1990	1990	1990	1990	0
180	20231106	183100	36101107	1990	1990	1990	1990	0
181	20231106	183000	36101107	1990	1990	1990	1990	0
182	20231106	182900	36101107	1990	1990	1990	1990	1200
183	20231106	182800	36101107	1990	1990	1990	1990	0
184	20231106	182700	36101107	1990	1990	1990	1990	0
185	20231106	182600	36101107	1990	1990	1990	1990	0
186	20231106	182500	36101107	1990	1990	1990	1990	0
187	20231106	182400	36101107	1990	1990	1990	1990	0
188	20231106	182300	36101107	1990	1990	1990	1990	0
189	20231106	182200	36101107	1990	1990	1990	1990	0
190	20231106	182100	36101107	1990	1990	1990	1990	0
191	20231106	182000	36101107	1990	1990	1990	1990	0
192	20231106	181900	36101107	1990	1990	1990	1990	0
193	20231106	181800	36101107	1990	1990	1990	1990	0
194	20231106	181700	36101107	1990	1990	1990	1990	0
195	20231106	181600	36101107	1990	1990	1990	1990	0
196	20231106	181500	36101107	1990	1990	1990	1990	0
197	20231106	181400	36101107	1990	1990	1990	1990	0
198	20231106	181300	36101107	1990	1990	1990	1990	0
199	20231106	181200	36101107	1990	1990	1990	1990	0
200	20231106	181100	36101107	1990	1990	1990	1990	0
201	20231106	181000	36101107	1990	1990	1990	1990	0
202	20231106	180900	36101107	1990	1990	1990	1990	0
203	20231106	180800	36101107	1990	1990	1990	1990	0
204	20231106	180700	36101107	1990	1990	1990	1990	0
205	20231106	180600	36101107	1990	1990	1990	1990	0
206	20231106	180500	36101107	1990	1990	1990	1990	0
207	20231106	180400	36101107	1990	1990	1990	1990	0
208	20231106	180300	36101107	1990	1990	1990	1990	0
209	20231106	180200	36101107	1990	1990	1990	1990	0
210	20231106	180100	36101107	1990	1990	1990	1990	0
211	20231106	180000	36101107	1990	1990	1990	1990	0
212	20231106	175900	36101107	1990	1990	1990	1990	1200
213	20231106	175800	36101107	1990	1990	1990	1990	0
214	20231106	175700	36101107	1990	1990	1990	1990	0
215	20231106	175600	36101107	1990	1990	1990	1990	0
216	20231106	175500	36101107	1990	1990	1990	1990	0
217	20231106	175400	36101107	1990	1990	1990	1990	0
218	20231106	175300	36101107	1990	1990	1990	1990	0
219	20231106	175200	36101107	1990	1990	1990	1990	0
220	20231106	175100	36101107	1990	1990	1990	1990	0
221	20231106	175000	36101107	1990	1990	1990	1990	0
222	20231106	174900	36101107	1990	1990	1990	1990	0
223	20231106	174800	36101107	1990	1990	1990	1990	0
224	20231106	174700	36101107	1990	1990	1990	1990	0
225	20231106	174600	36101107	1990	1990	1990	1990	0
226	20231106	174500	36101107	1990	1990	1990	1990	0
227	20231106	174400	36101107	1990	1990	1990	1990	0
228	20231106	174300	36101107	1990	1990	1990	1990	0
229	20231106	174200	36101107	1990	1990	1990	1990	0
230	20231106	174100	36101107	1990	1990	1990	1990	0
231	20231106	174000	36101107	1990	1990	1990	1990	0
232	20231106	173900	36101107	1990	1990	1990	1990	0
233	20231106	173800	36101107	1990	1990	1990	1990	0
234	20231106	173700	36101107	1990	1990	1990	1990	0
235	20231106	173600	36101107	1990	1990	1990	1990	0
236	20231106	173500	36101107	1990	1990	1990	1990	0
237	20231106	173400	36101107	1990	1990	1990	1990	0
238	20231106	173300	36101107	1990	1990	1990	1990	0
239	20231106	173200	36101107	1990	1990	1990	1990	0
240	20231106	173100	36101107	1990	1990	1990	1990	0
241	20231106	173000	36101107	1990	1990	1990	1990	0
242	20231106	172900	36101107	1990	1990	1990	1990	1200
243	20231106	172800	36101107	1990	1990	1990	1990	0
244	20231106	172700	36101107	1990	1990	1990	1990	0
245	20231106	172600	36101107	1990	1990	1990	1990	0
246	20231106	172500	36101107	1990	1990	1990	1990	0
247	20231106	172400	36101107	1990	1990	1990	1990	0
248	20231106	172300	36101107	1990	1990	1990	1990	0
249	20231106	172200	36101107	1990	1990	1990	1990	0
250	20231106	172100	36101107	1990	1990	1990	1990	0
251	20231106	172000	36101107	1990	1990	1990	1990	0
252	20231106	171900	36101107	1990	1990	1990	1990	0
253	20231106	171800	36101107	1990	1990	1990	1990	0
254	20231106	171700	36101107	1990	1990	1990	1990	0
255	20231106	171600	36101107	1990	1990	1990	1990	0
256	20231106	171500	36101107	1990	1990	1990	1990	0
257	20231106	171400	36101107	1990	1990	1990	1990	0
258	20231106	171300	36101107	1990	1990	1990	1990	0
259	20231106	171200	36101107	1990	1990	1990	1990	0
260	20231106	171100	36101107	1990	1990	1990	1990	0
261	20231106	171000	36101107	1990	1990	1990	1990	0
262	20231106	170900	36101107	1990	1990	1990	1990	0
263	20231106	170800	36101107	1990	1990	1990	1990	0
264	20231106	170700	36101107	1990	1990	1990	1990	0
265	20231106	170600	36101107	1990	1990	1990	1990	0
266	20231106	170500	36101107	1990	1990	1990	1990	0
267	20231106	170400	36101107	1990	1990	1990	1990	0
268	20231106	170300	36101107	1990	1990	1990	1990	0
269	20231106	170200	36101107	1990	1990	1990	1990	0
270	20231106	170100	36101107	1990	1990	1990	1990	0
271	20231106	170000	36101107	1990	1990	1990	1990	0
272	20231106	165900	36101107	1990	1990	1990	1990	1200
273	20231106	165800	36101107	1990	1990	1990	1990	0
274	20231106	165700	36101107	1990	1990	1990	1990	0
275	20231106	165600	36101107	1990	1990	1990	1990	0
276	20231106	165500	36101107	1990	1990	1990	1990	0
277	20231106	165400	36101107	1990	1990	1990	1990	0
278	20231106	165300	36101107	1990	1990	1990	1990	0
279	20231106	165200	36101107	1990	1990	1990	1990	0
280	20231106	165100	36101107	1990	1990	1990	1990	0
281	20231106	165000	36101107	1990	1990	1990	1990	0
282	20231106	164900	36101107	1990	1990	1990	1990	0
283	20231106	164800	36101107	1990	1990	1990	1990	0
284	20231106	164700	36101107	1990	1990	1990	1990	0
285	20231106	164600	36101107	1990	1990	1990	1990	0
286	20231106	164500	36101107	1990	1990	1990	1990	0
287	20231106	164400	36101107	1990	1990	1990	1990	0
288	20231106	164300	36101107	1990	1990	1990	1990	0
289	20231106	164200	36101107	1990	1990	1990	1990	0
290	20231106	164100	36101107	1990	1990	1990	1990	0
291	20231106	164000	36101107	1990	1990	1990	1990	0
292	20231106	163900	36101107	1990	1990	1990	1990	0
293	20231106	163800	36101107	1990	1990	1990	1990	0
294	20231106	163700	36101107	1990	1990	1990	1990	0
295	20231106	163600	36101107	1990	1990	1990	1990	0
296	20231106	163500	36101107	1990	1990	1990	1990	0
297	20231106	163400	36101107	1990	1990	1990	1990	0
298	20231106	163300	36101107	1990	1990	1990	1990	0
299	20231106	163200	36101107	1990	1990	1990	1990	0
300	20231106	163100	36101107	1990	1990	1990	1990	0
301	20231106	163000	36101107	1990	1990	1990	1990	0
302	20231106	162900	36101107	1990	1990	1990	1990	1200
303	20231106	162800	36101107	1990	1990	1990	1990	0
304	20231106	162700	36101107	1990	1990	1990	1990	0
305	20231106	162600	36101107	1990	1990	1990	1990	0
306	20231106	162500	36101107	1990	1990	1990	1990	0
307	20231106	162400	36101107	1990	1990	1990	1990	0
308	20231106	162300	36101107	1990	1990	1990	1990	0
309	20231106	162200	36101107	1990	1990	1990	1990	0
310	20231106	162100	36101107	1990	1990	1990	1990	0
311	20231106	162000	36101107	1990	1990	1990	1990	0
312	20231106	161900	36101107	1990	1990	1990	1990	0
313	20231106	161800	36101107	1990	1990	1990	1990	0
314	20231106	161700	36101107	1990	1990	1990	1990	0
315	20231106	161600	36101107	1990	1990	1990	1990	0
316	20231106	161500	36101107	1990	1990	1990	1990	0
317	20231106	161400	36101107	1990	1990	1990	1990	0
318	20231106	161300	36101107	1990	1990	1990	1990	0
319	20231106	161200	36101107	1990	1990	1990	1990	0
320	20231106	161100	36101107	1990	1990	1990	1990	0
321	20231106	161000	36101107	1990	1990	1990	1990	0
322	20231106	160900	36101107	1990	1990	1990	1990	0
323	20231106	160800	36101107	1990	1990	1990	1990	0
324	20231106	160700	36101107	1990	1990	1990	1990	0
325	20231106	160600	36101107	1990	1990	1990	1990	0
326	20231106	160500	36101107	1990	1990	1990	1990	0
327	20231106	160400	36101107	1990	1990	1990	1990	0
328	20231106	160300	36101107	1990	1990	1990	1990	0
329	20231106	160200	36101107	1990	1990	1990	1990	0
330	20231106	160100	36101107	1990	1990	1990	1990	0
331	20231106	160000	36101107	1990	1990	1990	1990	0
332	20231106	155900	36101107	1990	1990	1990	1990	1200
333	20231106	155800	36101107	1990	1990	1990	1990	0
334	20231106	155700	36101107	1990	1990	1990	1990	0
335	20231106	155600	36101107	1990	1990	1990	1990	0
336	20231106	155500	36101107	1990	1990	1990	1990	0
337	20231106	155400	36101107	1990	1990	1990	1990	0
338	20231106	155300	36101107	1990	1990	1990	1990	0
339	20231106	155200	36101107	1990	1990	1990	1990	0
340	20231106	155100	36101107	1990	1990	1990	1990	0
341	20231106	155000	36101107	1990	1990	1990	1990	0
342	20231106	154900	36101107	1990	1990	1990	1990	0
343	20231106	154800	36101107	1990	1990	1990	1990	0
344	20231106	154700	36101107	1990	1990	1990	1990	0
345	20231106	154600	36101107	1990	1990	1990	1990	0
346	20231106	154500	36101107	1990	1990	1990	1990	0
347	20231106	154400	36101107	1990	1990	1990	1990	0
348	20231106	154300	36101107	1990	1990	1990	1990	0
349	20231106	154200	36101107	1990	1990	1990	1990	0
350	20231106	154100	36101107	1990	1990	1990	1990	0
351	20231106	154000	36101107	1990	1990	1990	1990	0
352	20231106	153900	36101107	1990	1990	1990	1990	0
353	20231106	153800	36101107	1990	1990	1990	1990	0
354	20231106	153700	36101107	1990	1990	1990	1990	0
355	20231106	153600	36101107	1990	1990	1990	1990	0
356	20231106	153500	36101107	1990	1990	1990	1990	0
357	20231106	153400	36101107	1990	1990	1990	1990	0
358	20231106	153300	36101107	1990	1990	1990	1990	0
359	20231106	153200	36101107	1990	1990	1990	1990	0
360	20231106	153100	36101107	1990	1990	1990	1990	0
361	20231106	153000	36101107	1990	1990	1990	1990	1200
362	20231106	152900	33713107	1990	1990	1990	1990	0
363	20231106	152800	33713107	1990	1990	1990	1990	0
364	20231106	152700	33713107	1990	1990	1990	1990	0
365	20231106	152600	33713107	1990	1990	1990	1990	0
366	20231106	152500	33713107	1990	1990	1990	1990	0
367	20231106	152400	33713107	1990	1990	1990	1990	0
368	20231106	152300	33713107	1990	1990	1990	1990	0
369	20231106	152200	33713107	1990	1990	1990	1990	0
370	20231106	152100	33713107	1990	1990	1990	1990	0
371	20231106	152000	33713107	1990	1990	1990	1990	0
372	20231106	151900	33713107	1990	1990	1990	1990	1
373	20231106	151800	33711117	1991	1991	1991	1991	1
374	20231106	151700	33709126	1990	1990	1990	1990	0
375	20231106	151600	33709126	1990	1990	1990	1990	0
376	20231106	151500	33709126	1990	1990	1990	1990	0
377	20231106	151400	33709126	1990	1990	1990	1990	0
378	20231106	151300	33709126	1990	1990	1990	1990	1
379	20231106	151200	33707136	1990	1990	1990	1990	0
380	20231106	151100	33707136	1990	1990	1990	1990	40
381	20231106	151000	33627536	1991	1991	1991	1991	0
382	20231106	150900	33627536	1991	1991	1991	1991	0
383	20231106	150800	33627536	1991	1991	1991	1991	0
384	20231106	150700	33627536	1991	1991	1991	1991	0
385	20231106	150600	33627536	1991	1991	1991	1991	0
386	20231106	150500	33627536	1991	1991	1991	1991	0
387	20231106	150400	33627536	1991	1991	1991	1991	0
388	20231106	150300	33627536	1991	1991	1991	1991	0
389	20231106	150200	33627536	1991	1991	1991	1991	0
390	20231106	150100	33627536	1991	1991	1991	1991	0
391	20231106	150000	33627536	1991	1991	1991	1991	0
392	20231106	145900	33627536	1991	1991	1991	1991	0
393	20231106	145800	33627536	1991	1991	1991	1991	0
394	20231106	145700	33627536	1991	1991	1991	1991	0
395	20231106	145600	33627536	1991	1991	1991	1991	0
396	20231106	145500	33627536	1991	1991	1991	1991	0
397	20231106	145400	33627536	1991	1991	1991	1991	0
398	20231106	145300	33627536	1991	1991	1991	1991	0
399	20231106	145200	33627536	1991	1991	1991	1991	0
400	20231106	145100	33627536	1991	1991	1991	1991	0
401	20231106	145000	33627536	1991	1991	1991	1991	0
402	20231106	144900	33627536	1991	1991	1991	1991	0
403	20231106	144800	33627536	1991	1991	1991	1991	0
404	20231106	144700	33627536	1991	1991	1991	1991	0
405	20231106	144600	33627536	1991	1991	1991	1991	0
406	20231106	144500	33627536	1991	1991	1991	1991	0
407	20231106	144400	33627536	1991	1991	1991	1991	0
408	20231106	144300	33627536	1991	1991	1991	1991	0
409	20231106	144200	33627536	1991	1991	1991	1991	0
410	20231106	144100	33627536	1991	1991	1991	1991	0
411	20231106	144000	33627536	1991	1991	1991	1991	1
412	20231106	143900	33625545	1991	1991	1991	1991	0
413	20231106	143800	33625545	1991	1991	1991	1991	0
414	20231106	143700	33625545	1991	1991	1991	1991	0
415	20231106	143600	33625545	1991	1991	1991	1991	837
416	20231106	143500	31959078	1991	1991	1991	1991	0
417	20231106	143400	31959078	1991	1991	1991	1991	0
418	20231106	143300	31959078	1991	1991	1991	1991	0
419	20231106	143200	31959078	1991	1991	1991	1991	0
420	20231106	143100	31959078	1991	1991	1991	1991	0
421	20231106	143000	31959078	1991	1991	1991	1991	0
422	20231106	142900	31959078	1991	1991	1991	1991	662
423	20231106	142800	30641036	1991	1991	1991	1991	0
424	20231106	142700	30641036	1991	1991	1991	1991	0
425	20231106	142600	30641036	1991	1991	1991	1991	0
426	20231106	142500	30641036	1991	1991	1991	1991	0
427	20231106	142400	30641036	1991	1991	1991	1991	0
428	20231106	142300	30641036	1991	1991	1991	1991	0
429	20231106	142200	30641036	1991	1991	1991	1991	0
430	20231106	142100	30641036	1991	1991	1991	1991	0
431	20231106	142000	30641036	1991	1991	1991	1991	0
432	20231106	141900	30641036	1991	1991	1991	1991	0
433	20231106	141800	30641036	1991	1991	1991	1991	0
434	20231106	141700	30641036	1991	1991	1991	1991	0
435	20231106	141600	30641036	1991	1991	1991	1991	0
436	20231106	141500	30641036	1991	1991	1991	1991	0
437	20231106	141400	30641036	1991	1991	1991	1991	0
438	20231106	141300	30641036	1991	1991	1991	1991	50
439	20231106	141200	30541486	1991	1991	1991	1991	50
440	20231106	141100	30441936	1991	1992	1992	1991	127
441	20231106	141000	30189029	1991	1991	1991	1991	0
442	20231106	140900	30189029	1991	1991	1991	1991	0
443	20231106	140800	30189029	1991	1991	1991	1991	0
444	20231106	140700	30189029	1991	1991	1991	1991	0
445	20231106	140600	30189029	1991	1991	1991	1991	0
446	20231106	140500	30189029	1991	1991	1991	1991	0
447	20231106	140400	30189029	1991	1991	1991	1991	0
448	20231106	140300	30189029	1991	1991	1991	1991	0
449	20231106	140200	30189029	1991	1991	1991	1991	0
450	20231106	140100	30189029	1991	1991	1991	1991	0
451	20231106	140000	30189029	1991	1991	1991	1991	0
452	20231106	135900	30189029	1991	1991	1991	1991	0
453	20231106	135800	30189029	1991	1991	1991	1991	0
454	20231106	135700	30189029	1991	1991	1991	1991	0
455	20231106	135600	30189029	1991	1991	1991	1991	0
456	20231106	135500	30189029	1991	1991	1991	1991	0
457	20231106	135400	30189029	1991	1991	1991	1991	0
458	20231106	135300	30189029	1991	1991	1991	1991	0
459	20231106	135200	30189029	1991	1991	1991	1991	0
460	20231106	135100	30189029	1991	1991	1991	1991	0
461	20231106	135000	30189029	1991	1991	1991	1991	0
462	20231106	134900	30189029	1991	1991	1991	1991	0
463	20231106	134800	30189029	1991	1991	1991	1991	0
464	20231106	134700	30189029	1991	1991	1991	1991	0
465	20231106	134600	30189029	1991	1991	1991	1991	0
466	20231106	134500	30189029	1991	1991	1991	1991	0
467	20231106	134400	30189029	1991	1991	1991	1991	0
468	20231106	134300	30189029	1991	1991	1991	1991	0
469	20231106	134200	30189029	1991	1991	1991	1991	0
470	20231106	134100	30189029	1991	1991	1991	1991	0
471	20231106	134000	30189029	1991	1991	1991	1991	1
472	20231106	133900	30187038	1991	1991	1991	1991	0
473	20231106	133800	30187038	1991	1991	1991	1991	0
474	20231106	133700	30187038	1991	1991	1991	1991	0
475	20231106	133600	30187038	1991	1991	1991	1991	0
476	20231106	133500	30187038	1991	1991	1991	1991	0
477	20231106	133400	30187038	1991	1991	1991	1991	0
478	20231106	133300	30187038	1991	1991	1991	1991	0
479	20231106	133200	30187038	1991	1991	1991	1991	0
480	20231106	133100	30187038	1991	1991	1991	1991	0
481	20231106	133000	30187038	1991	1991	1991	1991	0
482	20231106	132900	30187038	1991	1991	1991	1991	0
483	20231106	132800	30187038	1991	1991	1991	1991	0
484	20231106	132700	30187038	1991	1991	1991	1991	0
485	20231106	132600	30187038	1991	1991	1991	1991	0
486	20231106	132500	30187038	1991	1991	1991	1991	0
487	20231106	132400	30187038	1991	1991	1991	1991	0
488	20231106	132300	30187038	1991	1991	1991	1991	0
489	20231106	132200	30187038	1991	1991	1991	1991	0
490	20231106	132100	30187038	1991	1991	1991	1991	0
491	20231106	132000	30187038	1991	1991	1991	1991	1720
492	20231106	131900	26762518	1991	1991	1991	1991	0
493	20231106	131800	26762518	1991	1991	1991	1991	0
494	20231106	131700	26762518	1991	1991	1991	1991	0
495	20231106	131600	26762518	1991	1991	1991	1991	0
496	20231106	131500	26762518	1991	1991	1991	1991	0
497	20231106	131400	26762518	1991	1991	1991	1991	0
498	20231106	131300	26762518	1991	1991	1991	1991	0
499	20231106	131200	26762518	1991	1991	1991	1991	0
500	20231106	131100	26762518	1991	1991	1991	1991	0
501	20231106	131000	26762518	1991	1991	1991	1991	0
502	20231106	130900	26762518	1991	1991	1991	1991	0
503	20231106	130800	26762518	1991	1991	1991	1991	0
504	20231106	130700	26762518	1991	1991	1991	1991	0
505	20231106	130600	26762518	1991	1991	1991	1991	0
506	20231106	130500	26762518	1991	1991	1991	1991	0
507	20231106	130400	26762518	1991	1991	1991	1991	0
508	20231106	130300	26762518	1991	1991	1991	1991	0
509	20231106	130200	26762518	1991	1991	1991	1991	0
510	20231106	130100	26762518	1991	1991	1991	1991	0
511	20231106	130000	26762518	1991	1991	1991	1991	0
512	20231106	125900	26762518	1991	1991	1991	1991	0
513	20231106	125800	26762518	1991	1991	1991	1991	0
514	20231106	125700	26762518	1991	1991	1991	1991	0
515	20231106	125600	26762518	1991	1991	1991	1991	0
516	20231106	125500	26762518	1991	1991	1991	1991	0
517	20231106	125400	26762518	1991	1991	1991	1991	0
518	20231106	125300	26762518	1991	1991	1991	1991	0
519	20231106	125200	26762518	1991	1991	1991	1991	0
520	20231106	125100	26762518	1991	1991	1991	1991	0
521	20231106	125000	26762518	1991	1991	1991	1991	0
522	20231106	124900	26762518	1991	1991	1991	1991	0
523	20231106	124800	26762518	1991	1991	1991	1991	0
524	20231106	124700	26762518	1991	1991	1991	1991	0
525	20231106	124600	26762518	1991	1991	1991	1991	0
526	20231106	124500	26762518	1991	1991	1991	1991	0
527	20231106	124400	26762518	1991	1991	1991	1991	0
528	20231106	124300	26762518	1991	1991	1991	1991	0
529	20231106	124200	26762518	1991	1991	1991	1991	0
530	20231106	124100	26762518	1991	1991	1991	1991	0
531	20231106	124000	26762518	1991	1991	1991	1991	200
532	20231106	123900	26364318	1990	1990	1990	1990	100
533	20231106	123800	26165318	1991	1991	1991	1991	0
534	20231106	123700	26165318	1991	1991	1991	1991	0
535	20231106	123600	26165318	1991	1991	1991	1991	0
536	20231106	123500	26165318	1991	1991	1991	1991	0
537	20231106	123400	26165318	1991	1991	1991	1991	276
538	20231106	123300	25615802	1991	1991	1991	1991	0
539	20231106	123200	25615802	1991	1991	1991	1991	0
540	20231106	123100	25615802	1991	1991	1991	1991	0
541	20231106	123000	25615802	1991	1991	1991	1991	0
542	20231106	122900	25615802	1991	1991	1991	1991	0
543	20231106	122800	25615802	1991	1991	1991	1991	0
544	20231106	122700	25615802	1991	1991	1991	1991	0
545	20231106	122600	25615802	1991	1991	1991	1991	0
546	20231106	122500	25615802	1991	1991	1991	1991	0
547	20231106	122400	25615802	1991	1991	1991	1991	0
548	20231106	122300	25615802	1991	1991	1991	1991	0
549	20231106	122200	25615802	1991	1991	1991	1991	0
550	20231106	122100	25615802	1991	1991	1991	1991	0
551	20231106	122000	25615802	1991	1991	1991	1991	0
552	20231106	121900	25615802	1991	1991	1991	1991	0
553	20231106	121800	25615802	1991	1991	1991	1991	0
554	20231106	121700	25615802	1991	1991	1991	1991	0
555	20231106	121600	25615802	1991	1991	1991	1991	393
556	20231106	121500	24833339	1995	1995	1995	1995	0
557	20231106	121400	24833339	1995	1995	1995	1995	0
558	20231106	121300	24833339	1995	1995	1995	1995	0
559	20231106	121200	24833339	1995	1995	1995	1995	0
560	20231106	121100	24833339	1995	1995	1995	1995	0
561	20231106	121000	24833339	1995	1995	1995	1995	0
562	20231106	120900	24833339	1995	1995	1995	1995	0
563	20231106	120800	24833339	1995	1995	1995	1995	0
564	20231106	120700	24833339	1995	1995	1995	1995	0
565	20231106	120600	24833339	1995	1995	1995	1995	0
566	20231106	120500	24833339	1995	1995	1995	1995	0
567	20231106	120400	24833339	1995	1995	1995	1995	0
568	20231106	120300	24833339	1995	1995	1995	1995	0
569	20231106	120200	24833339	1995	1995	1995	1995	0
570	20231106	120100	24833339	1995	1995	1995	1995	0
571	20231106	120000	24833339	1995	1995	1995	1995	0
572	20231106	115900	24833339	1995	1995	1995	1995	0
573	20231106	115800	24833339	1995	1995	1995	1995	0
574	20231106	115700	24833339	1995	1995	1995	1995	0
575	20231106	115600	24833339	1995	1995	1995	1995	0
576	20231106	115500	24833339	1995	1995	1995	1995	0
577	20231106	115400	24833339	1995	1995	1995	1995	0
578	20231106	115300	24833339	1995	1995	1995	1995	0
579	20231106	115200	24833339	1995	1995	1995	1995	0
580	20231106	115100	24833339	1995	1995	1995	1995	0
581	20231106	115000	24833339	1995	1995	1995	1995	0
582	20231106	114900	24833339	1995	1995	1995	1995	0
583	20231106	114800	24833339	1995	1995	1995	1995	0
584	20231106	114700	24833339	1995	1995	1995	1995	0
585	20231106	114600	24833339	1995	1995	1995	1995	0
586	20231106	114500	24833339	1995	1995	1995	1995	0
587	20231106	114400	24833339	1995	1995	1995	1995	9
588	20231106	114300	24815384	1990	1990	1990	1990	0
589	20231106	114200	24815384	1990	1990	1990	1990	0
590	20231106	114100	24815384	1990	1990	1990	1990	0
591	20231106	114000	24815384	1990	1990	1990	1990	0
592	20231106	113900	24815384	1990	1990	1990	1990	0
593	20231106	113800	24815384	1990	1990	1990	1990	0
594	20231106	113700	24815384	1990	1990	1990	1990	0
595	20231106	113600	24815384	1990	1990	1990	1990	0
596	20231106	113500	24815384	1990	1990	1990	1990	0
597	20231106	113400	24815384	1990	1990	1990	1990	0
598	20231106	113300	24815384	1990	1995	1995	1990	3000
599	20231106	113200	18844184	1996	1996	1996	1996	0
600	20231106	113100	18844184	1996	1996	1996	1996	0
601	20231106	113000	18844184	1996	1996	1996	1996	49
602	20231106	112900	18746380	1995	1995	1995	1995	0
603	20231106	112800	18746380	1995	1995	1995	1995	0
604	20231106	112700	18746380	1995	1995	1995	1995	0
605	20231106	112600	18746380	1995	1995	1995	1995	0
606	20231106	112500	18746380	1995	1995	1995	1995	0
607	20231106	112400	18746380	1995	1995	1995	1995	0
608	20231106	112300	18746380	1995	1995	1995	1995	0
609	20231106	112200	18746380	1995	1995	1995	1995	0
610	20231106	112100	18746380	1995	1995	1995	1995	0
611	20231106	112000	18746380	1995	1995	1995	1995	0
612	20231106	111900	18746380	1995	1995	1995	1995	0
613	20231106	111800	18746380	1995	1995	1995	1995	0
614	20231106	111700	18746380	1995	1995	1995	1995	0
615	20231106	111600	18746380	1995	1995	1995	1995	0
616	20231106	111500	18746380	1995	1995	1995	1995	0
617	20231106	111400	18746380	1995	1995	1995	1995	0
618	20231106	111300	18746380	1995	1995	1995	1995	580
619	20231106	111200	17589280	1995	1995	1995	1995	0
620	20231106	111100	17589280	1995	1995	1995	1995	0
621	20231106	111000	17589280	1995	1995	1995	1995	0
622	20231106	110900	17589280	1995	1995	1995	1995	0
623	20231106	110800	17589280	1995	1995	1995	1995	0
624	20231106	110700	17589280	1995	1995	1995	1995	0
625	20231106	110600	17589280	1995	1995	1995	1995	0
626	20231106	110500	17589280	1995	1995	1995	1995	0
627	20231106	110400	17589280	1995	1995	1995	1995	0
628	20231106	110300	17589280	1995	1995	1995	1995	0
629	20231106	110200	17589280	1995	1995	1995	1995	0
630	20231106	110100	17589280	1995	1995	1995	1995	0
631	20231106	110000	17589280	1995	1995	1995	1995	0
632	20231106	105900	17589280	1995	1995	1995	1995	0
633	20231106	105800	17589280	1995	1995	1995	1995	0
634	20231106	105700	17589280	1995	1995	1995	1995	0
635	20231106	105600	17589280	1995	1995	1995	1995	0
636	20231106	105500	17589280	1995	1995	1995	1995	0
637	20231106	105400	17589280	1995	1995	1995	1995	0
638	20231106	105300	17589280	1995	1995	1995	1995	0
639	20231106	105200	17589280	1995	1995	1995	1995	0
640	20231106	105100	17589280	1995	1995	1995	1995	0
641	20231106	105000	17589280	1995	1995	1995	1995	0
642	20231106	104900	17589280	1995	1995	1995	1995	0
643	20231106	104800	17589280	1995	1995	1995	1995	0
644	20231106	104700	17589280	1995	1995	1995	1995	0
645	20231106	104600	17589280	1995	1995	1995	1995	0
646	20231106	104500	17589280	1995	1995	1995	1995	0
647	20231106	104400	17589280	1995	1995	1995	1995	0
648	20231106	104300	17589280	1995	1995	1995	1995	0
649	20231106	104200	17589280	1995	1995	1995	1995	0
650	20231106	104100	17589280	1995	1995	1995	1995	0
651	20231106	104000	17589280	1995	1995	1995	1995	0
652	20231106	103900	17589280	1995	1995	1995	1995	0
653	20231106	103800	17589280	1995	1995	1995	1995	0
654	20231106	103700	17589280	1995	1995	1995	1995	0
655	20231106	103600	17589280	1995	1995	1995	1995	0
656	20231106	103500	17589280	1995	1995	1995	1995	0
657	20231106	103400	17589280	1995	1995	1995	1995	0
658	20231106	103300	17589280	1995	1995	1995	1995	0
659	20231106	103200	17589280	1995	1995	1995	1995	0
660	20231106	103100	17589280	1995	1995	1995	1995	0
661	20231106	103000	17589280	1995	1995	1995	1995	0
662	20231106	102900	17589280	1995	1995	1995	1995	0
663	20231106	102800	17589280	1995	1995	1995	1995	0
664	20231106	102700	17589280	1995	1995	1995	1995	20
665	20231106	102600	17549380	1990	1990	1990	1990	0
666	20231106	102500	17549380	1990	1990	1990	1990	0
667	20231106	102400	17549380	1990	1990	1990	1990	0
668	20231106	102300	17549380	1990	1990	1990	1990	0
669	20231106	102200	17549380	1990	1990	1990	1990	0
670	20231106	102100	17549380	1990	1990	1990	1990	0
671	20231106	102000	17549380	1990	1990	1990	1990	0
672	20231106	101900	17549380	1990	1990	1990	1990	0
673	20231106	101800	17549380	1990	1990	1990	1990	0
674	20231106	101700	17549380	1990	1990	1990	1990	7188
675	20231106	101600	3245260	1989	1989	1989	1989	0
676	20231106	101500	3245260	1989	1989	1989	1989	0
677	20231106	101400	3245260	1989	1989	1989	1989	0
678	20231106	101300	3245260	1989	1989	1989	1989	0
679	20231106	101200	3245260	1989	1989	1989	1989	0
680	20231106	101100	3245260	1989	1989	1989	1989	0
681	20231106	101000	3245260	1989	1989	1989	1989	0
682	20231106	100900	3245260	1989	1989	1989	1989	0
683	20231106	100800	3245260	1989	1989	1989	1989	0
684	20231106	100700	3245260	1989	1989	1989	1989	0
685	20231106	100600	3245260	1989	1989	1989	1989	0
686	20231106	100500	3245260	1989	1989	1989	1989	0
687	20231106	100400	3245260	1989	1989	1989	1989	0
688	20231106	100300	3245260	1989	1990	1990	1989	5
689	20231106	100200	3235314	1989	1989	1989	1989	0
690	20231106	100100	3235314	1989	1989	1989	1989	0
691	20231106	100000	3235314	1989	1989	1989	1989	0
692	20231106	095900	3235314	1989	1989	1989	1989	0
693	20231106	095800	3235314	1989	1989	1989	1989	0
694	20231106	095700	3235314	1989	1989	1989	1989	0
695	20231106	095600	3235314	1989	1989	1989	1989	0
696	20231106	095500	3235314	1989	1989	1989	1989	0
697	20231106	095400	3235314	1989	1989	1989	1989	0
698	20231106	095300	3235314	1989	1989	1989	1989	0
699	20231106	095200	3235314	1989	1989	1989	1989	0
700	20231106	095100	3235314	1989	1989	1989	1989	0
701	20231106	095000	3235314	1989	1989	1989	1989	0
702	20231106	094900	3235314	1989	1989	1989	1989	500
703	20231106	094800	2240814	1988	1988	1988	1988	0
704	20231106	094700	2240814	1988	1988	1988	1988	161
705	20231106	094600	1920746	1988	1988	1988	1988	0
706	20231106	094500	1920746	1988	1988	1988	1988	0
707	20231106	094400	1920746	1988	1996	1996	1988	11
708	20231106	094300	1898798	1997	1997	1997	1997	0
709	20231106	094200	1898798	1997	1997	1997	1997	0
710	20231106	094100	1898798	1997	1997	1997	1997	0
711	20231106	094000	1898798	1997	1997	1997	1997	1
712	20231106	093900	1896801	1996	1996	1996	1996	0
713	20231106	093800	1896801	1996	1994	1996	1994	44
714	20231106	093700	1809057	1994	1994	1994	1994	0
715	20231106	093600	1809057	1994	1994	1994	1994	1
716	20231106	093500	1807063	1994	1988	1994	1988	525
717	20231106	093400	762613	1988	1988	1988	1988	0
718	20231106	093300	762613	1988	1988	1988	1988	0
719	20231106	093200	762613	1988	1988	1988	1988	0
720	20231106	093100	762613	1988	1988	1988	1988	0
721	20231106	093000	762613	1988	1988	1988	1988	0
722	20231106	092900	762613	1988	1988	1988	1988	0
723	20231106	092800	762613	1988	1988	1988	1988	5
724	20231106	092700	752673	1988	1988	1988	1988	0
725	20231106	092600	752673	1988	1988	1988	1988	0
726	20231106	092500	752673	1988	1988	1988	1988	0
727	20231106	092400	752673	1988	1988	1988	1988	0
728	20231106	092300	752673	1988	1988	1988	1988	0
729	20231106	092200	752673	1988	1988	1988	1988	0
730	20231106	092100	752673	1988	1988	1988	1988	0
731	20231106	092000	752673	1988	1988	1988	1988	0
732	20231106	091900	752673	1988	1988	1988	1988	77
733	20231106	091800	599597	1990	1990	1990	1990	0
734	20231106	091700	599597	1990	1990	1990	1990	100
735	20231106	091600	400597	1992	1992	1992	1992	100
736	20231106	091500	201397	1994	1994	1994	1994	0
737	20231106	091400	201397	1994	1994	1994	1994	0
738	20231106	091300	201397	1994	1994	1994	1994	0
739	20231106	091200	201397	1994	1994	1994	1994	0
740	20231106	091100	201397	1994	1994	1994	1994	95
741	20231106	091000	11967	1994	1994	1994	1994	0
742	20231106	090900	11967	1994	1994	1994	1994	0
743	20231106	090800	11967	1994	1994	1994	1994	0
744	20231106	090700	11967	1994	1994	1994	1994	5
745	20231106	090600	1997	1997	1997	1997	1997	0
746	20231106	090500	1997	1997	1997	1997	1997	0
747	20231106	090400	1997	1997	1997	1997	1997	0
748	20231106	090300	1997	1997	1997	1997	1997	0
749	20231106	090200	1997	1997	1997	1997	1997	0
750	20231106	090100	1997	1997	1997	1997	1997	0
751	20231106	090000	1997	1997	1997	1997	1997	1