KissMeData/455310/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	213200	85058133	1988	1988	1988	1988	2
3	20231114	213100	85058133	1988	1988	1988	1988	0
4	20231114	213000	85058133	1988	1988	1988	1988	0
5	20231114	212900	85058133	1988	1988	1988	1988	0
6	20231114	212800	85058133	1988	1988	1988	1988	0
7	20231114	212700	85058133	1988	1988	1988	1988	0
8	20231114	212600	85058133	1988	1988	1988	1988	0
9	20231114	212500	85058133	1988	1988	1988	1988	0
10	20231114	212400	85058133	1988	1988	1988	1988	0
11	20231114	212300	85058133	1988	1988	1988	1988	0
12	20231114	212200	85058133	1988	1988	1988	1988	0
13	20231114	212100	85058133	1988	1988	1988	1988	0
14	20231114	212000	85058133	1988	1988	1988	1988	0
15	20231114	211900	85058133	1988	1988	1988	1988	0
16	20231114	211800	85058133	1988	1988	1988	1988	0
17	20231114	211700	85058133	1988	1988	1988	1988	0
18	20231114	211600	85058133	1988	1988	1988	1988	0
19	20231114	211500	85058133	1988	1988	1988	1988	0
20	20231114	211400	85058133	1988	1988	1988	1988	0
21	20231114	211300	85058133	1988	1988	1988	1988	0
22	20231114	211200	85058133	1988	1988	1988	1988	0
23	20231114	211100	85058133	1988	1988	1988	1988	0
24	20231114	211000	85058133	1988	1988	1988	1988	0
25	20231114	210900	85058133	1988	1988	1988	1988	0
26	20231114	210800	85058133	1988	1988	1988	1988	0
27	20231114	210700	85058133	1988	1988	1988	1988	0
28	20231114	210600	85058133	1988	1988	1988	1988	0
29	20231114	210500	85058133	1988	1988	1988	1988	0
30	20231114	210400	85058133	1988	1988	1988	1988	0
31	20231114	210300	85058133	1988	1988	1988	1988	0
32	20231114	210200	85058133	1988	1988	1988	1988	2
33	20231114	210100	85058133	1988	1988	1988	1988	0
34	20231114	210000	85058133	1988	1988	1988	1988	0
35	20231114	205900	85058133	1988	1988	1988	1988	0
36	20231114	205800	85058133	1988	1988	1988	1988	0
37	20231114	205700	85058133	1988	1988	1988	1988	0
38	20231114	205600	85058133	1988	1988	1988	1988	0
39	20231114	205500	85058133	1988	1988	1988	1988	0
40	20231114	205400	85058133	1988	1988	1988	1988	0
41	20231114	205300	85058133	1988	1988	1988	1988	0
42	20231114	205200	85058133	1988	1988	1988	1988	0
43	20231114	205100	85058133	1988	1988	1988	1988	0
44	20231114	205000	85058133	1988	1988	1988	1988	0
45	20231114	204900	85058133	1988	1988	1988	1988	0
46	20231114	204800	85058133	1988	1988	1988	1988	0
47	20231114	204700	85058133	1988	1988	1988	1988	0
48	20231114	204600	85058133	1988	1988	1988	1988	0
49	20231114	204500	85058133	1988	1988	1988	1988	0
50	20231114	204400	85058133	1988	1988	1988	1988	0
51	20231114	204300	85058133	1988	1988	1988	1988	0
52	20231114	204200	85058133	1988	1988	1988	1988	0
53	20231114	204100	85058133	1988	1988	1988	1988	0
54	20231114	204000	85058133	1988	1988	1988	1988	0
55	20231114	203900	85058133	1988	1988	1988	1988	0
56	20231114	203800	85058133	1988	1988	1988	1988	0
57	20231114	203700	85058133	1988	1988	1988	1988	0
58	20231114	203600	85058133	1988	1988	1988	1988	0
59	20231114	203500	85058133	1988	1988	1988	1988	0
60	20231114	203400	85058133	1988	1988	1988	1988	0
61	20231114	203300	85058133	1988	1988	1988	1988	0
62	20231114	203200	85058133	1988	1988	1988	1988	2
63	20231114	203100	85058133	1988	1988	1988	1988	0
64	20231114	203000	85058133	1988	1988	1988	1988	0
65	20231114	202900	85058133	1988	1988	1988	1988	0
66	20231114	202800	85058133	1988	1988	1988	1988	0
67	20231114	202700	85058133	1988	1988	1988	1988	0
68	20231114	202600	85058133	1988	1988	1988	1988	0
69	20231114	202500	85058133	1988	1988	1988	1988	0
70	20231114	202400	85058133	1988	1988	1988	1988	0
71	20231114	202300	85058133	1988	1988	1988	1988	0
72	20231114	202200	85058133	1988	1988	1988	1988	0
73	20231114	202100	85058133	1988	1988	1988	1988	0
74	20231114	202000	85058133	1988	1988	1988	1988	0
75	20231114	201900	85058133	1988	1988	1988	1988	0
76	20231114	201800	85058133	1988	1988	1988	1988	0
77	20231114	201700	85058133	1988	1988	1988	1988	0
78	20231114	201600	85058133	1988	1988	1988	1988	0
79	20231114	201500	85058133	1988	1988	1988	1988	0
80	20231114	201400	85058133	1988	1988	1988	1988	0
81	20231114	201300	85058133	1988	1988	1988	1988	0
82	20231114	201200	85058133	1988	1988	1988	1988	0
83	20231114	201100	85058133	1988	1988	1988	1988	0
84	20231114	201000	85058133	1988	1988	1988	1988	0
85	20231114	200900	85058133	1988	1988	1988	1988	0
86	20231114	200800	85058133	1988	1988	1988	1988	0
87	20231114	200700	85058133	1988	1988	1988	1988	0
88	20231114	200600	85058133	1988	1988	1988	1988	0
89	20231114	200500	85058133	1988	1988	1988	1988	0
90	20231114	200400	85058133	1988	1988	1988	1988	0
91	20231114	200300	85058133	1988	1988	1988	1988	0
92	20231114	200200	85058133	1988	1988	1988	1988	2
93	20231114	200100	85058133	1988	1988	1988	1988	0
94	20231114	200000	85058133	1988	1988	1988	1988	0
95	20231114	195900	85058133	1988	1988	1988	1988	0
96	20231114	195800	85058133	1988	1988	1988	1988	0
97	20231114	195700	85058133	1988	1988	1988	1988	0
98	20231114	195600	85058133	1988	1988	1988	1988	0
99	20231114	195500	85058133	1988	1988	1988	1988	0
100	20231114	195400	85058133	1988	1988	1988	1988	0
101	20231114	195300	85058133	1988	1988	1988	1988	0
102	20231114	195200	85058133	1988	1988	1988	1988	0
103	20231114	195100	85058133	1988	1988	1988	1988	0
104	20231114	195000	85058133	1988	1988	1988	1988	0
105	20231114	194900	85058133	1988	1988	1988	1988	0
106	20231114	194800	85058133	1988	1988	1988	1988	0
107	20231114	194700	85058133	1988	1988	1988	1988	0
108	20231114	194600	85058133	1988	1988	1988	1988	0
109	20231114	194500	85058133	1988	1988	1988	1988	0
110	20231114	194400	85058133	1988	1988	1988	1988	0
111	20231114	194300	85058133	1988	1988	1988	1988	0
112	20231114	194200	85058133	1988	1988	1988	1988	0
113	20231114	194100	85058133	1988	1988	1988	1988	0
114	20231114	194000	85058133	1988	1988	1988	1988	0
115	20231114	193900	85058133	1988	1988	1988	1988	0
116	20231114	193800	85058133	1988	1988	1988	1988	0
117	20231114	193700	85058133	1988	1988	1988	1988	0
118	20231114	193600	85058133	1988	1988	1988	1988	0
119	20231114	193500	85058133	1988	1988	1988	1988	0
120	20231114	193400	85058133	1988	1988	1988	1988	0
121	20231114	193300	85058133	1988	1988	1988	1988	0
122	20231114	193200	85058133	1988	1988	1988	1988	2
123	20231114	193100	85058133	1988	1988	1988	1988	0
124	20231114	193000	85058133	1988	1988	1988	1988	0
125	20231114	192900	85058133	1988	1988	1988	1988	0
126	20231114	192800	85058133	1988	1988	1988	1988	0
127	20231114	192700	85058133	1988	1988	1988	1988	0
128	20231114	192600	85058133	1988	1988	1988	1988	0
129	20231114	192500	85058133	1988	1988	1988	1988	0
130	20231114	192400	85058133	1988	1988	1988	1988	0
131	20231114	192300	85058133	1988	1988	1988	1988	0
132	20231114	192200	85058133	1988	1988	1988	1988	0
133	20231114	192100	85058133	1988	1988	1988	1988	0
134	20231114	192000	85058133	1988	1988	1988	1988	0
135	20231114	191900	85058133	1988	1988	1988	1988	0
136	20231114	191800	85058133	1988	1988	1988	1988	0
137	20231114	191700	85058133	1988	1988	1988	1988	0
138	20231114	191600	85058133	1988	1988	1988	1988	0
139	20231114	191500	85058133	1988	1988	1988	1988	0
140	20231114	191400	85058133	1988	1988	1988	1988	0
141	20231114	191300	85058133	1988	1988	1988	1988	0
142	20231114	191200	85058133	1988	1988	1988	1988	0
143	20231114	191100	85058133	1988	1988	1988	1988	0
144	20231114	191000	85058133	1988	1988	1988	1988	0
145	20231114	190900	85058133	1988	1988	1988	1988	0
146	20231114	190800	85058133	1988	1988	1988	1988	0
147	20231114	190700	85058133	1988	1988	1988	1988	0
148	20231114	190600	85058133	1988	1988	1988	1988	0
149	20231114	190500	85058133	1988	1988	1988	1988	0
150	20231114	190400	85058133	1988	1988	1988	1988	0
151	20231114	190300	85058133	1988	1988	1988	1988	0
152	20231114	190200	85058133	1988	1988	1988	1988	2
153	20231114	190100	85058133	1988	1988	1988	1988	0
154	20231114	190000	85058133	1988	1988	1988	1988	0
155	20231114	185900	85058133	1988	1988	1988	1988	0
156	20231114	185800	85058133	1988	1988	1988	1988	0
157	20231114	185700	85058133	1988	1988	1988	1988	0
158	20231114	185600	85058133	1988	1988	1988	1988	0
159	20231114	185500	85058133	1988	1988	1988	1988	0
160	20231114	185400	85058133	1988	1988	1988	1988	0
161	20231114	185300	85058133	1988	1988	1988	1988	0
162	20231114	185200	85058133	1988	1988	1988	1988	0
163	20231114	185100	85058133	1988	1988	1988	1988	0
164	20231114	185000	85058133	1988	1988	1988	1988	0
165	20231114	184900	85058133	1988	1988	1988	1988	0
166	20231114	184800	85058133	1988	1988	1988	1988	0
167	20231114	184700	85058133	1988	1988	1988	1988	0
168	20231114	184600	85058133	1988	1988	1988	1988	0
169	20231114	184500	85058133	1988	1988	1988	1988	0
170	20231114	184400	85058133	1988	1988	1988	1988	0
171	20231114	184300	85058133	1988	1988	1988	1988	0
172	20231114	184200	85058133	1988	1988	1988	1988	0
173	20231114	184100	85058133	1988	1988	1988	1988	0
174	20231114	184000	85058133	1988	1988	1988	1988	0
175	20231114	183900	85058133	1988	1988	1988	1988	0
176	20231114	183800	85058133	1988	1988	1988	1988	0
177	20231114	183700	85058133	1988	1988	1988	1988	0
178	20231114	183600	85058133	1988	1988	1988	1988	0
179	20231114	183500	85058133	1988	1988	1988	1988	0
180	20231114	183400	85058133	1988	1988	1988	1988	0
181	20231114	183300	85058133	1988	1988	1988	1988	0
182	20231114	183200	85058133	1988	1988	1988	1988	2
183	20231114	183100	85058133	1988	1988	1988	1988	0
184	20231114	183000	85058133	1988	1988	1988	1988	0
185	20231114	182900	85058133	1988	1988	1988	1988	0
186	20231114	182800	85058133	1988	1988	1988	1988	0
187	20231114	182700	85058133	1988	1988	1988	1988	0
188	20231114	182600	85058133	1988	1988	1988	1988	0
189	20231114	182500	85058133	1988	1988	1988	1988	0
190	20231114	182400	85058133	1988	1988	1988	1988	0
191	20231114	182300	85058133	1988	1988	1988	1988	0
192	20231114	182200	85058133	1988	1988	1988	1988	0
193	20231114	182100	85058133	1988	1988	1988	1988	0
194	20231114	182000	85058133	1988	1988	1988	1988	0
195	20231114	181900	85058133	1988	1988	1988	1988	0
196	20231114	181800	85058133	1988	1988	1988	1988	0
197	20231114	181700	85058133	1988	1988	1988	1988	0
198	20231114	181600	85058133	1988	1988	1988	1988	0
199	20231114	181500	85058133	1988	1988	1988	1988	0
200	20231114	181400	85058133	1988	1988	1988	1988	0
201	20231114	181300	85058133	1988	1988	1988	1988	0
202	20231114	181200	85058133	1988	1988	1988	1988	0
203	20231114	181100	85058133	1988	1988	1988	1988	0
204	20231114	181000	85058133	1988	1988	1988	1988	0
205	20231114	180900	85058133	1988	1988	1988	1988	0
206	20231114	180800	85058133	1988	1988	1988	1988	0
207	20231114	180700	85058133	1988	1988	1988	1988	0
208	20231114	180600	85058133	1988	1988	1988	1988	0
209	20231114	180500	85058133	1988	1988	1988	1988	0
210	20231114	180400	85058133	1988	1988	1988	1988	0
211	20231114	180300	85058133	1988	1988	1988	1988	0
212	20231114	180200	85058133	1988	1988	1988	1988	2
213	20231114	180100	85058133	1988	1988	1988	1988	0
214	20231114	180000	85058133	1988	1988	1988	1988	0
215	20231114	175900	85058133	1988	1988	1988	1988	0
216	20231114	175800	85058133	1988	1988	1988	1988	0
217	20231114	175700	85058133	1988	1988	1988	1988	0
218	20231114	175600	85058133	1988	1988	1988	1988	0
219	20231114	175500	85058133	1988	1988	1988	1988	0
220	20231114	175400	85058133	1988	1988	1988	1988	0
221	20231114	175300	85058133	1988	1988	1988	1988	0
222	20231114	175200	85058133	1988	1988	1988	1988	0
223	20231114	175100	85058133	1988	1988	1988	1988	0
224	20231114	175000	85058133	1988	1988	1988	1988	0
225	20231114	174900	85058133	1988	1988	1988	1988	0
226	20231114	174800	85058133	1988	1988	1988	1988	0
227	20231114	174700	85058133	1988	1988	1988	1988	0
228	20231114	174600	85058133	1988	1988	1988	1988	0
229	20231114	174500	85058133	1988	1988	1988	1988	0
230	20231114	174400	85058133	1988	1988	1988	1988	0
231	20231114	174300	85058133	1988	1988	1988	1988	0
232	20231114	174200	85058133	1988	1988	1988	1988	0
233	20231114	174100	85058133	1988	1988	1988	1988	0
234	20231114	174000	85058133	1988	1988	1988	1988	0
235	20231114	173900	85058133	1988	1988	1988	1988	0
236	20231114	173800	85058133	1988	1988	1988	1988	0
237	20231114	173700	85058133	1988	1988	1988	1988	0
238	20231114	173600	85058133	1988	1988	1988	1988	0
239	20231114	173500	85058133	1988	1988	1988	1988	0
240	20231114	173400	85058133	1988	1988	1988	1988	0
241	20231114	173300	85058133	1988	1988	1988	1988	0
242	20231114	173200	85058133	1988	1988	1988	1988	2
243	20231114	173100	85058133	1988	1988	1988	1988	0
244	20231114	173000	85058133	1988	1988	1988	1988	0
245	20231114	172900	85058133	1988	1988	1988	1988	0
246	20231114	172800	85058133	1988	1988	1988	1988	0
247	20231114	172700	85058133	1988	1988	1988	1988	0
248	20231114	172600	85058133	1988	1988	1988	1988	0
249	20231114	172500	85058133	1988	1988	1988	1988	0
250	20231114	172400	85058133	1988	1988	1988	1988	0
251	20231114	172300	85058133	1988	1988	1988	1988	0
252	20231114	172200	85058133	1988	1988	1988	1988	0
253	20231114	172100	85058133	1988	1988	1988	1988	0
254	20231114	172000	85058133	1988	1988	1988	1988	0
255	20231114	171900	85058133	1988	1988	1988	1988	0
256	20231114	171800	85058133	1988	1988	1988	1988	0
257	20231114	171700	85058133	1988	1988	1988	1988	0
258	20231114	171600	85058133	1988	1988	1988	1988	0
259	20231114	171500	85058133	1988	1988	1988	1988	0
260	20231114	171400	85058133	1988	1988	1988	1988	0
261	20231114	171300	85058133	1988	1988	1988	1988	0
262	20231114	171200	85058133	1988	1988	1988	1988	0
263	20231114	171100	85058133	1988	1988	1988	1988	0
264	20231114	171000	85058133	1988	1988	1988	1988	0
265	20231114	170900	85058133	1988	1988	1988	1988	0
266	20231114	170800	85058133	1988	1988	1988	1988	0
267	20231114	170700	85058133	1988	1988	1988	1988	0
268	20231114	170600	85058133	1988	1988	1988	1988	0
269	20231114	170500	85058133	1988	1988	1988	1988	0
270	20231114	170400	85058133	1988	1988	1988	1988	0
271	20231114	170300	85058133	1988	1988	1988	1988	0
272	20231114	170200	85058133	1988	1988	1988	1988	2
273	20231114	170100	85058133	1988	1988	1988	1988	0
274	20231114	170000	85058133	1988	1988	1988	1988	0
275	20231114	165900	85058133	1988	1988	1988	1988	0
276	20231114	165800	85058133	1988	1988	1988	1988	0
277	20231114	165700	85058133	1988	1988	1988	1988	0
278	20231114	165600	85058133	1988	1988	1988	1988	0
279	20231114	165500	85058133	1988	1988	1988	1988	0
280	20231114	165400	85058133	1988	1988	1988	1988	0
281	20231114	165300	85058133	1988	1988	1988	1988	0
282	20231114	165200	85058133	1988	1988	1988	1988	0
283	20231114	165100	85058133	1988	1988	1988	1988	0
284	20231114	165000	85058133	1988	1988	1988	1988	0
285	20231114	164900	85058133	1988	1988	1988	1988	0
286	20231114	164800	85058133	1988	1988	1988	1988	0
287	20231114	164700	85058133	1988	1988	1988	1988	0
288	20231114	164600	85058133	1988	1988	1988	1988	0
289	20231114	164500	85058133	1988	1988	1988	1988	0
290	20231114	164400	85058133	1988	1988	1988	1988	0
291	20231114	164300	85058133	1988	1988	1988	1988	0
292	20231114	164200	85058133	1988	1988	1988	1988	0
293	20231114	164100	85058133	1988	1988	1988	1988	0
294	20231114	164000	85058133	1988	1988	1988	1988	0
295	20231114	163900	85058133	1988	1988	1988	1988	0
296	20231114	163800	85058133	1988	1988	1988	1988	0
297	20231114	163700	85058133	1988	1988	1988	1988	0
298	20231114	163600	85058133	1988	1988	1988	1988	0
299	20231114	163500	85058133	1988	1988	1988	1988	0
300	20231114	163400	85058133	1988	1988	1988	1988	0
301	20231114	163300	85058133	1988	1988	1988	1988	0
302	20231114	163200	85058133	1988	1988	1988	1988	2
303	20231114	163100	85058133	1988	1988	1988	1988	0
304	20231114	163000	85058133	1988	1988	1988	1988	0
305	20231114	162900	85058133	1988	1988	1988	1988	0
306	20231114	162800	85058133	1988	1988	1988	1988	0
307	20231114	162700	85058133	1988	1988	1988	1988	0
308	20231114	162600	85058133	1988	1988	1988	1988	0
309	20231114	162500	85058133	1988	1988	1988	1988	0
310	20231114	162400	85058133	1988	1988	1988	1988	0
311	20231114	162300	85058133	1988	1988	1988	1988	0
312	20231114	162200	85058133	1988	1988	1988	1988	0
313	20231114	162100	85058133	1988	1988	1988	1988	0
314	20231114	162000	85058133	1988	1988	1988	1988	0
315	20231114	161900	85058133	1988	1988	1988	1988	0
316	20231114	161800	85058133	1988	1988	1988	1988	0
317	20231114	161700	85058133	1988	1988	1988	1988	0
318	20231114	161600	85058133	1988	1988	1988	1988	0
319	20231114	161500	85058133	1988	1988	1988	1988	0
320	20231114	161400	85058133	1988	1988	1988	1988	0
321	20231114	161300	85058133	1988	1988	1988	1988	0
322	20231114	161200	85058133	1988	1988	1988	1988	0
323	20231114	161100	85058133	1988	1988	1988	1988	0
324	20231114	161000	85058133	1988	1988	1988	1988	0
325	20231114	160900	85058133	1988	1988	1988	1988	0
326	20231114	160800	85058133	1988	1988	1988	1988	0
327	20231114	160700	85058133	1988	1988	1988	1988	0
328	20231114	160600	85058133	1988	1988	1988	1988	0
329	20231114	160500	85058133	1988	1988	1988	1988	0
330	20231114	160400	85058133	1988	1988	1988	1988	0
331	20231114	160300	85058133	1988	1988	1988	1988	0
332	20231114	160200	85058133	1988	1988	1988	1988	2
333	20231114	160100	85058133	1988	1988	1988	1988	0
334	20231114	160000	85058133	1988	1988	1988	1988	0
335	20231114	155900	85058133	1988	1988	1988	1988	0
336	20231114	155800	85058133	1988	1988	1988	1988	0
337	20231114	155700	85058133	1988	1988	1988	1988	0
338	20231114	155600	85058133	1988	1988	1988	1988	0
339	20231114	155500	85058133	1988	1988	1988	1988	0
340	20231114	155400	85058133	1988	1988	1988	1988	0
341	20231114	155300	85058133	1988	1988	1988	1988	0
342	20231114	155200	85058133	1988	1988	1988	1988	0
343	20231114	155100	85058133	1988	1988	1988	1988	0
344	20231114	155000	85058133	1988	1988	1988	1988	0
345	20231114	154900	85058133	1988	1988	1988	1988	0
346	20231114	154800	85058133	1988	1988	1988	1988	0
347	20231114	154700	85058133	1988	1988	1988	1988	0
348	20231114	154600	85058133	1988	1988	1988	1988	0
349	20231114	154500	85058133	1988	1988	1988	1988	0
350	20231114	154400	85058133	1988	1988	1988	1988	0
351	20231114	154300	85058133	1988	1988	1988	1988	0
352	20231114	154200	85058133	1988	1988	1988	1988	0
353	20231114	154100	85058133	1988	1988	1988	1988	0
354	20231114	154000	85058133	1988	1988	1988	1988	0
355	20231114	153900	85058133	1988	1988	1988	1988	0
356	20231114	153800	85058133	1988	1988	1988	1988	0
357	20231114	153700	85058133	1988	1988	1988	1988	0
358	20231114	153600	85058133	1988	1988	1988	1988	0
359	20231114	153500	85058133	1988	1988	1988	1988	0
360	20231114	153400	85058133	1988	1988	1988	1988	0
361	20231114	153300	85058133	1988	1988	1988	1988	0
362	20231114	153200	85058133	1988	1988	1988	1988	2
363	20231114	153100	85058133	1988	1988	1988	1988	0
364	20231114	153000	85058133	1988	1988	1988	1988	2
365	20231114	152900	85054157	1988	1988	1988	1988	0
366	20231114	152800	85054157	1988	1988	1988	1988	0
367	20231114	152700	85054157	1988	1988	1988	1988	0
368	20231114	152600	85054157	1988	1988	1988	1988	0
369	20231114	152500	85054157	1988	1988	1988	1988	0
370	20231114	152400	85054157	1988	1988	1988	1988	0
371	20231114	152300	85054157	1988	1988	1988	1988	0
372	20231114	152200	85054157	1988	1988	1988	1988	0
373	20231114	152100	85054157	1988	1988	1988	1988	0
374	20231114	152000	85054157	1988	1988	1988	1988	0
375	20231114	151900	85054157	1988	1988	1988	1988	0
376	20231114	151800	85054157	1988	1988	1988	1988	0
377	20231114	151700	85054157	1988	1988	1988	1988	0
378	20231114	151600	85054157	1988	1988	1988	1988	0
379	20231114	151500	85054157	1988	1988	1988	1988	0
380	20231114	151400	85054157	1988	1988	1988	1988	0
381	20231114	151300	85054157	1988	1988	1988	1988	0
382	20231114	151200	85054157	1988	1988	1988	1988	0
383	20231114	151100	85054157	1988	1988	1988	1988	0
384	20231114	151000	85054157	1988	1988	1988	1988	0
385	20231114	150900	85054157	1988	1988	1988	1988	0
386	20231114	150800	85054157	1988	1988	1988	1988	0
387	20231114	150700	85054157	1988	1988	1988	1988	0
388	20231114	150600	85054157	1988	1988	1988	1988	0
389	20231114	150500	85054157	1988	1988	1988	1988	0
390	20231114	150400	85054157	1988	1988	1988	1988	0
391	20231114	150300	85054157	1988	1988	1988	1988	0
392	20231114	150200	85054157	1988	1988	1988	1988	0
393	20231114	150100	85054157	1988	1988	1988	1988	0
394	20231114	150000	85054157	1988	1988	1988	1988	0
395	20231114	145900	85054157	1988	1988	1988	1988	0
396	20231114	145800	85054157	1988	1988	1988	1988	0
397	20231114	145700	85054157	1988	1988	1988	1988	0
398	20231114	145600	85054157	1988	1988	1988	1988	0
399	20231114	145500	85054157	1988	1988	1988	1988	0
400	20231114	145400	85054157	1988	1988	1988	1988	0
401	20231114	145300	85054157	1988	1988	1988	1988	0
402	20231114	145200	85054157	1988	1988	1988	1988	0
403	20231114	145100	85054157	1988	1988	1988	1988	0
404	20231114	145000	85054157	1988	1988	1988	1988	0
405	20231114	144900	85054157	1988	1988	1988	1988	0
406	20231114	144800	85054157	1988	1988	1988	1988	0
407	20231114	144700	85054157	1988	1988	1988	1988	0
408	20231114	144600	85054157	1988	1988	1988	1988	0
409	20231114	144500	85054157	1988	1988	1988	1988	0
410	20231114	144400	85054157	1988	1988	1988	1988	0
411	20231114	144300	85054157	1988	1988	1988	1988	0
412	20231114	144200	85054157	1988	1988	1988	1988	0
413	20231114	144100	85054157	1988	1988	1988	1988	0
414	20231114	144000	85054157	1988	1988	1988	1988	0
415	20231114	143900	85054157	1988	1988	1988	1988	0
416	20231114	143800	85054157	1988	1988	1988	1988	0
417	20231114	143700	85054157	1988	1988	1988	1988	0
418	20231114	143600	85054157	1988	1988	1988	1988	0
419	20231114	143500	85054157	1988	1988	1988	1988	0
420	20231114	143400	85054157	1988	1988	1988	1988	0
421	20231114	143300	85054157	1988	1988	1988	1988	0
422	20231114	143200	85054157	1988	1988	1988	1988	0
423	20231114	143100	85054157	1988	1988	1988	1988	0
424	20231114	143000	85054157	1988	1988	1988	1988	0
425	20231114	142900	85054157	1988	1988	1988	1988	0
426	20231114	142800	85054157	1988	1988	1988	1988	0
427	20231114	142700	85054157	1988	1988	1988	1988	0
428	20231114	142600	85054157	1988	1988	1988	1988	0
429	20231114	142500	85054157	1988	1988	1988	1988	0
430	20231114	142400	85054157	1988	1988	1988	1988	0
431	20231114	142300	85054157	1988	1988	1988	1988	0
432	20231114	142200	85054157	1988	1988	1988	1988	0
433	20231114	142100	85054157	1988	1988	1988	1988	0
434	20231114	142000	85054157	1988	1988	1988	1988	0
435	20231114	141900	85054157	1988	1981	1988	1980	34010
436	20231114	141800	17689763	1981	1982	1982	1981	4296
437	20231114	141700	9179361	1989	1989	1989	1989	0
438	20231114	141600	9179361	1989	1989	1989	1989	0
439	20231114	141500	9179361	1989	1989	1989	1989	0
440	20231114	141400	9179361	1989	1989	1989	1989	0
441	20231114	141300	9179361	1989	1989	1989	1989	0
442	20231114	141200	9179361	1989	1989	1989	1989	0
443	20231114	141100	9179361	1989	1989	1989	1989	0
444	20231114	141000	9179361	1989	1989	1989	1989	0
445	20231114	140900	9179361	1989	1989	1989	1989	0
446	20231114	140800	9179361	1989	1989	1989	1989	0
447	20231114	140700	9179361	1989	1989	1989	1989	0
448	20231114	140600	9179361	1989	1989	1989	1989	0
449	20231114	140500	9179361	1989	1989	1989	1989	0
450	20231114	140400	9179361	1989	1989	1989	1989	0
451	20231114	140300	9179361	1989	1989	1989	1989	0
452	20231114	140200	9179361	1989	1989	1989	1989	0
453	20231114	140100	9179361	1989	1989	1989	1989	0
454	20231114	140000	9179361	1989	1989	1989	1989	0
455	20231114	135900	9179361	1989	1989	1989	1989	0
456	20231114	135800	9179361	1989	1989	1989	1989	0
457	20231114	135700	9179361	1989	1989	1989	1989	0
458	20231114	135600	9179361	1989	1989	1989	1989	0
459	20231114	135500	9179361	1989	1989	1989	1989	0
460	20231114	135400	9179361	1989	1989	1989	1989	0
461	20231114	135300	9179361	1989	1989	1989	1989	0
462	20231114	135200	9179361	1989	1989	1989	1989	0
463	20231114	135100	9179361	1989	1989	1989	1989	0
464	20231114	135000	9179361	1989	1989	1989	1989	0
465	20231114	134900	9179361	1989	1989	1989	1989	0
466	20231114	134800	9179361	1989	1989	1989	1989	0
467	20231114	134700	9179361	1989	1989	1989	1989	3
468	20231114	134600	9173394	1989	1989	1989	1989	0
469	20231114	134500	9173394	1989	1989	1989	1989	0
470	20231114	134400	9173394	1989	1989	1989	1989	0
471	20231114	134300	9173394	1989	1989	1989	1989	0
472	20231114	134200	9173394	1989	1989	1989	1989	0
473	20231114	134100	9173394	1989	1989	1989	1989	0
474	20231114	134000	9173394	1989	1989	1989	1989	0
475	20231114	133900	9173394	1989	1989	1989	1989	0
476	20231114	133800	9173394	1989	1989	1989	1989	0
477	20231114	133700	9173394	1989	1989	1989	1989	0
478	20231114	133600	9173394	1989	1989	1989	1989	0
479	20231114	133500	9173394	1989	1989	1989	1989	0
480	20231114	133400	9173394	1989	1989	1989	1989	0
481	20231114	133300	9173394	1989	1989	1989	1989	0
482	20231114	133200	9173394	1989	1989	1989	1989	0
483	20231114	133100	9173394	1989	1989	1989	1989	0
484	20231114	133000	9173394	1989	1989	1989	1989	0
485	20231114	132900	9173394	1989	1989	1989	1989	0
486	20231114	132800	9173394	1989	1989	1989	1989	0
487	20231114	132700	9173394	1989	1989	1989	1989	0
488	20231114	132600	9173394	1989	1989	1989	1989	0
489	20231114	132500	9173394	1989	1989	1989	1989	0
490	20231114	132400	9173394	1989	1989	1989	1989	0
491	20231114	132300	9173394	1989	1989	1989	1989	0
492	20231114	132200	9173394	1989	1989	1989	1989	0
493	20231114	132100	9173394	1989	1989	1989	1989	0
494	20231114	132000	9173394	1989	1989	1989	1989	0
495	20231114	131900	9173394	1989	1989	1989	1989	0
496	20231114	131800	9173394	1989	1989	1989	1989	0
497	20231114	131700	9173394	1989	1989	1989	1989	0
498	20231114	131600	9173394	1989	1989	1989	1989	0
499	20231114	131500	9173394	1989	1989	1989	1989	0
500	20231114	131400	9173394	1989	1989	1989	1989	0
501	20231114	131300	9173394	1989	1989	1989	1989	0
502	20231114	131200	9173394	1989	1989	1989	1989	0
503	20231114	131100	9173394	1989	1989	1989	1989	0
504	20231114	131000	9173394	1989	1989	1989	1989	0
505	20231114	130900	9173394	1989	1989	1989	1989	0
506	20231114	130800	9173394	1989	1989	1989	1989	0
507	20231114	130700	9173394	1989	1989	1989	1989	10
508	20231114	130600	9153504	1988	1988	1988	1988	0
509	20231114	130500	9153504	1988	1988	1988	1988	0
510	20231114	130400	9153504	1988	1988	1988	1988	0
511	20231114	130300	9153504	1988	1988	1988	1988	0
512	20231114	130200	9153504	1988	1988	1988	1988	0
513	20231114	130100	9153504	1988	1988	1988	1988	0
514	20231114	130000	9153504	1988	1988	1988	1988	0
515	20231114	125900	9153504	1988	1988	1988	1988	10
516	20231114	125800	9133624	1981	1981	1981	1981	0
517	20231114	125700	9133624	1981	1981	1981	1981	0
518	20231114	125600	9133624	1981	1981	1981	1981	0
519	20231114	125500	9133624	1981	1981	1981	1981	0
520	20231114	125400	9133624	1981	1981	1981	1981	100
521	20231114	125300	8935524	1981	1981	1981	1981	0
522	20231114	125200	8935524	1981	1981	1981	1981	0
523	20231114	125100	8935524	1981	1981	1981	1981	0
524	20231114	125000	8935524	1981	1981	1981	1981	0
525	20231114	124900	8935524	1981	1981	1981	1981	0
526	20231114	124800	8935524	1981	1981	1981	1981	0
527	20231114	124700	8935524	1981	1981	1981	1981	0
528	20231114	124600	8935524	1981	1981	1981	1981	0
529	20231114	124500	8935524	1981	1981	1981	1981	0
530	20231114	124400	8935524	1981	1981	1981	1981	0
531	20231114	124300	8935524	1981	1981	1981	1981	0
532	20231114	124200	8935524	1981	1981	1981	1981	0
533	20231114	124100	8935524	1981	1981	1981	1981	0
534	20231114	124000	8935524	1981	1981	1981	1981	116
535	20231114	123900	8705728	1981	1981	1981	1981	0
536	20231114	123800	8705728	1981	1981	1981	1981	0
537	20231114	123700	8705728	1981	1981	1981	1981	0
538	20231114	123600	8705728	1981	1981	1981	1981	0
539	20231114	123500	8705728	1981	1981	1981	1981	0
540	20231114	123400	8705728	1981	1981	1981	1981	0
541	20231114	123300	8705728	1981	1981	1981	1981	0
542	20231114	123200	8705728	1981	1981	1981	1981	0
543	20231114	123100	8705728	1981	1981	1981	1981	0
544	20231114	123000	8705728	1981	1981	1981	1981	0
545	20231114	122900	8705728	1981	1981	1981	1981	0
546	20231114	122800	8705728	1981	1981	1981	1981	0
547	20231114	122700	8705728	1981	1981	1981	1981	1955
548	20231114	122600	4832873	1989	1989	1989	1989	0
549	20231114	122500	4832873	1989	1989	1989	1989	0
550	20231114	122400	4832873	1989	1989	1989	1989	0
551	20231114	122300	4832873	1989	1989	1989	1989	0
552	20231114	122200	4832873	1989	1989	1989	1989	0
553	20231114	122100	4832873	1989	1989	1989	1989	0
554	20231114	122000	4832873	1989	1989	1989	1989	0
555	20231114	121900	4832873	1989	1989	1989	1989	0
556	20231114	121800	4832873	1989	1989	1989	1989	0
557	20231114	121700	4832873	1989	1989	1989	1989	0
558	20231114	121600	4832873	1989	1989	1989	1989	0
559	20231114	121500	4832873	1989	1989	1989	1989	0
560	20231114	121400	4832873	1989	1989	1989	1989	0
561	20231114	121300	4832873	1989	1989	1989	1989	0
562	20231114	121200	4832873	1989	1989	1989	1989	0
563	20231114	121100	4832873	1989	1989	1989	1989	0
564	20231114	121000	4832873	1989	1989	1989	1989	0
565	20231114	120900	4832873	1989	1989	1989	1989	0
566	20231114	120800	4832873	1989	1989	1989	1989	0
567	20231114	120700	4832873	1989	1989	1989	1989	0
568	20231114	120600	4832873	1989	1989	1989	1989	0
569	20231114	120500	4832873	1989	1989	1989	1989	0
570	20231114	120400	4832873	1989	1989	1989	1989	0
571	20231114	120300	4832873	1989	1989	1989	1989	0
572	20231114	120200	4832873	1989	1989	1989	1989	0
573	20231114	120100	4832873	1989	1989	1989	1989	0
574	20231114	120000	4832873	1989	1989	1989	1989	0
575	20231114	115900	4832873	1989	1989	1989	1989	0
576	20231114	115800	4832873	1989	1989	1989	1989	0
577	20231114	115700	4832873	1989	1989	1989	1989	0
578	20231114	115600	4832873	1989	1989	1989	1989	0
579	20231114	115500	4832873	1989	1989	1989	1989	0
580	20231114	115400	4832873	1989	1989	1989	1989	0
581	20231114	115300	4832873	1989	1989	1989	1989	0
582	20231114	115200	4832873	1989	1989	1989	1989	0
583	20231114	115100	4832873	1989	1989	1989	1989	0
584	20231114	115000	4832873	1989	1989	1989	1989	0
585	20231114	114900	4832873	1989	1989	1989	1989	0
586	20231114	114800	4832873	1989	1989	1989	1989	0
587	20231114	114700	4832873	1989	1989	1989	1989	0
588	20231114	114600	4832873	1989	1989	1989	1989	0
589	20231114	114500	4832873	1989	1989	1989	1989	0
590	20231114	114400	4832873	1989	1989	1989	1989	0
591	20231114	114300	4832873	1989	1989	1989	1989	0
592	20231114	114200	4832873	1989	1989	1989	1989	0
593	20231114	114100	4832873	1989	1989	1989	1989	0
594	20231114	114000	4832873	1989	1989	1989	1989	0
595	20231114	113900	4832873	1989	1989	1989	1989	0
596	20231114	113800	4832873	1989	1989	1989	1989	0
597	20231114	113700	4832873	1989	1989	1989	1989	0
598	20231114	113600	4832873	1989	1989	1989	1989	0
599	20231114	113500	4832873	1989	1989	1989	1989	0
600	20231114	113400	4832873	1989	1989	1989	1989	0
601	20231114	113300	4832873	1989	1989	1989	1989	0
602	20231114	113200	4832873	1989	1989	1989	1989	0
603	20231114	113100	4832873	1989	1989	1989	1989	0
604	20231114	113000	4832873	1989	1989	1989	1989	0
605	20231114	112900	4832873	1989	1989	1989	1989	0
606	20231114	112800	4832873	1989	1989	1989	1989	0
607	20231114	112700	4832873	1989	1989	1989	1989	0
608	20231114	112600	4832873	1989	1989	1989	1989	0
609	20231114	112500	4832873	1989	1989	1989	1989	0
610	20231114	112400	4832873	1989	1989	1989	1989	0
611	20231114	112300	4832873	1989	1989	1989	1989	0
612	20231114	112200	4832873	1989	1989	1989	1989	0
613	20231114	112100	4832873	1989	1989	1989	1989	0
614	20231114	112000	4832873	1989	1989	1989	1989	0
615	20231114	111900	4832873	1989	1989	1989	1989	0
616	20231114	111800	4832873	1989	1989	1989	1989	0
617	20231114	111700	4832873	1989	1989	1989	1989	0
618	20231114	111600	4832873	1989	1989	1989	1989	0
619	20231114	111500	4832873	1989	1989	1989	1989	0
620	20231114	111400	4832873	1989	1989	1989	1989	0
621	20231114	111300	4832873	1989	1989	1989	1989	0
622	20231114	111200	4832873	1989	1989	1989	1989	0
623	20231114	111100	4832873	1989	1989	1989	1989	0
624	20231114	111000	4832873	1989	1989	1989	1989	0
625	20231114	110900	4832873	1989	1989	1989	1989	0
626	20231114	110800	4832873	1989	1989	1989	1989	0
627	20231114	110700	4832873	1989	1989	1989	1989	0
628	20231114	110600	4832873	1989	1989	1989	1989	0
629	20231114	110500	4832873	1989	1989	1989	1989	0
630	20231114	110400	4832873	1989	1989	1989	1989	0
631	20231114	110300	4832873	1989	1989	1989	1989	0
632	20231114	110200	4832873	1989	1989	1989	1989	0
633	20231114	110100	4832873	1989	1989	1989	1989	0
634	20231114	110000	4832873	1989	1989	1989	1989	0
635	20231114	105900	4832873	1989	1989	1989	1989	0
636	20231114	105800	4832873	1989	1989	1989	1989	0
637	20231114	105700	4832873	1989	1989	1989	1989	0
638	20231114	105600	4832873	1989	1989	1989	1989	0
639	20231114	105500	4832873	1989	1989	1989	1989	0
640	20231114	105400	4832873	1989	1989	1989	1989	0
641	20231114	105300	4832873	1989	1989	1989	1989	0
642	20231114	105200	4832873	1989	1989	1989	1989	0
643	20231114	105100	4832873	1989	1989	1989	1989	0
644	20231114	105000	4832873	1989	1989	1989	1989	0
645	20231114	104900	4832873	1989	1989	1989	1989	0
646	20231114	104800	4832873	1989	1989	1989	1989	0
647	20231114	104700	4832873	1989	1989	1989	1989	0
648	20231114	104600	4832873	1989	1989	1989	1989	0
649	20231114	104500	4832873	1989	1989	1989	1989	0
650	20231114	104400	4832873	1989	1989	1989	1989	0
651	20231114	104300	4832873	1989	1989	1989	1989	0
652	20231114	104200	4832873	1989	1989	1989	1989	0
653	20231114	104100	4832873	1989	1989	1989	1989	0
654	20231114	104000	4832873	1989	1989	1989	1989	0
655	20231114	103900	4832873	1989	1989	1989	1989	0
656	20231114	103800	4832873	1989	1989	1989	1989	0
657	20231114	103700	4832873	1989	1989	1989	1989	0
658	20231114	103600	4832873	1989	1989	1989	1989	1
659	20231114	103500	4830884	1990	1990	1990	1990	0
660	20231114	103400	4830884	1990	1990	1990	1990	0
661	20231114	103300	4830884	1990	1990	1990	1990	0
662	20231114	103200	4830884	1990	1990	1990	1990	0
663	20231114	103100	4830884	1990	1990	1990	1990	0
664	20231114	103000	4830884	1990	1990	1990	1990	0
665	20231114	102900	4830884	1990	1990	1990	1990	0
666	20231114	102800	4830884	1990	1990	1990	1990	0
667	20231114	102700	4830884	1990	1990	1990	1990	0
668	20231114	102600	4830884	1990	1990	1990	1990	0
669	20231114	102500	4830884	1990	1990	1990	1990	0
670	20231114	102400	4830884	1990	1990	1990	1990	0
671	20231114	102300	4830884	1990	1990	1990	1990	0
672	20231114	102200	4830884	1990	1990	1990	1990	0
673	20231114	102100	4830884	1990	1990	1990	1990	0
674	20231114	102000	4830884	1990	1990	1990	1990	0
675	20231114	101900	4830884	1990	1990	1990	1990	0
676	20231114	101800	4830884	1990	1990	1990	1990	0
677	20231114	101700	4830884	1990	1990	1990	1990	0
678	20231114	101600	4830884	1990	1990	1990	1990	0
679	20231114	101500	4830884	1990	1990	1990	1990	0
680	20231114	101400	4830884	1990	1990	1990	1990	0
681	20231114	101300	4830884	1990	1990	1990	1990	0
682	20231114	101200	4830884	1990	1990	1990	1990	0
683	20231114	101100	4830884	1990	1990	1990	1990	0
684	20231114	101000	4830884	1990	1990	1990	1990	0
685	20231114	100900	4830884	1990	1990	1990	1990	0
686	20231114	100800	4830884	1990	1990	1990	1990	0
687	20231114	100700	4830884	1990	1990	1990	1990	0
688	20231114	100600	4830884	1990	1990	1990	1990	0
689	20231114	100500	4830884	1990	1990	1990	1990	0
690	20231114	100400	4830884	1990	1990	1990	1990	0
691	20231114	100300	4830884	1990	1990	1990	1990	0
692	20231114	100200	4830884	1990	1990	1990	1990	0
693	20231114	100100	4830884	1990	1990	1990	1990	10
694	20231114	100000	4810984	1981	1981	1981	1981	0
695	20231114	095900	4810984	1981	1981	1981	1981	0
696	20231114	095800	4810984	1981	1981	1981	1981	0
697	20231114	095700	4810984	1981	1981	1981	1981	0
698	20231114	095600	4810984	1981	1981	1981	1981	0
699	20231114	095500	4810984	1981	1981	1981	1981	160
700	20231114	095400	4494024	1981	1981	1981	1981	0
701	20231114	095300	4494024	1981	1981	1981	1981	0
702	20231114	095200	4494024	1981	1981	1981	1981	0
703	20231114	095100	4494024	1981	1981	1981	1981	0
704	20231114	095000	4494024	1981	1981	1981	1981	0
705	20231114	094900	4494024	1981	1981	1981	1981	0
706	20231114	094800	4494024	1981	1981	1981	1981	0
707	20231114	094700	4494024	1981	1981	1981	1981	0
708	20231114	094600	4494024	1981	1981	1981	1981	0
709	20231114	094500	4494024	1981	1981	1981	1981	0
710	20231114	094400	4494024	1981	1981	1981	1981	100
711	20231114	094300	4295924	1981	1981	1981	1981	0
712	20231114	094200	4295924	1981	1981	1981	1981	1000
713	20231114	094100	2314924	1981	1981	1981	1981	0
714	20231114	094000	2314924	1981	1981	1981	1981	0
715	20231114	093900	2314924	1981	1981	1981	1981	1
716	20231114	093800	2312943	1981	1983	1983	1981	100
717	20231114	093700	2114821	1980	1980	1980	1980	0
718	20231114	093600	2114821	1980	1980	1980	1980	0
719	20231114	093500	2114821	1980	1980	1980	1980	0
720	20231114	093400	2114821	1980	1980	1980	1980	0
721	20231114	093300	2114821	1980	1980	1980	1980	0
722	20231114	093200	2114821	1980	1980	1980	1980	0
723	20231114	093100	2114821	1980	1980	1980	1980	0
724	20231114	093000	2114821	1980	1980	1980	1980	0
725	20231114	092900	2114821	1980	1980	1980	1980	0
726	20231114	092800	2114821	1980	1980	1980	1980	0
727	20231114	092700	2114821	1980	1980	1980	1980	0
728	20231114	092600	2114821	1980	1980	1980	1980	0
729	20231114	092500	2114821	1980	1980	1980	1980	0
730	20231114	092400	2114821	1980	1980	1980	1980	8
731	20231114	092300	2098981	1980	1980	1980	1980	1000
732	20231114	092200	118981	1980	1980	1980	1980	0
733	20231114	092100	118981	1980	1980	1980	1980	0
734	20231114	092000	118981	1980	1980	1980	1980	0
735	20231114	091900	118981	1980	1986	1986	1980	50
736	20231114	091800	19920	1992	1992	1992	1992	0
737	20231114	091700	19920	1992	1992	1992	1992	0
738	20231114	091600	19920	1992	1992	1992	1992	0
739	20231114	091500	19920	1992	1992	1992	1992	0
740	20231114	091400	19920	1992	1992	1992	1992	0
741	20231114	091300	19920	1992	1992	1992	1992	0
742	20231114	091200	19920	1992	1992	1992	1992	0
743	20231114	091100	19920	1992	1992	1992	1992	0
744	20231114	091000	19920	1992	1992	1992	1992	0
745	20231114	090900	19920	1992	1992	1992	1992	0
746	20231114	090800	19920	1992	1992	1992	1992	0
747	20231114	090700	19920	1992	1992	1992	1992	0
748	20231114	090600	19920	1992	1992	1992	1992	0
749	20231114	090500	19920	1992	1992	1992	1992	0
750	20231114	090400	19920	1992	1992	1992	1992	10
751	20231114	090300	0	1986	1986	1986	1986	0
752	20231114	090200	0	1986	1986	1986	1986	0
753	20231114	090100	0	1986	1986	1986	1986	0
754	20231114	090000	0	1986	1986	1986	1986	0