KissMeData/444920/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	212500	8175701	1992	1992	1992	1992	1
3	20231107	212400	8175701	1992	1992	1992	1992	0
4	20231107	212300	8175701	1992	1992	1992	1992	0
5	20231107	212200	8175701	1992	1992	1992	1992	0
6	20231107	212100	8175701	1992	1992	1992	1992	0
7	20231107	212000	8175701	1992	1992	1992	1992	0
8	20231107	211900	8175701	1992	1992	1992	1992	0
9	20231107	211800	8175701	1992	1992	1992	1992	0
10	20231107	211700	8175701	1992	1992	1992	1992	0
11	20231107	211600	8175701	1992	1992	1992	1992	0
12	20231107	211500	8175701	1992	1992	1992	1992	0
13	20231107	211400	8175701	1992	1992	1992	1992	0
14	20231107	211300	8175701	1992	1992	1992	1992	0
15	20231107	211200	8175701	1992	1992	1992	1992	0
16	20231107	211100	8175701	1992	1992	1992	1992	0
17	20231107	211000	8175701	1992	1992	1992	1992	0
18	20231107	210900	8175701	1992	1992	1992	1992	0
19	20231107	210800	8175701	1992	1992	1992	1992	0
20	20231107	210700	8175701	1992	1992	1992	1992	0
21	20231107	210600	8175701	1992	1992	1992	1992	0
22	20231107	210500	8175701	1992	1992	1992	1992	0
23	20231107	210400	8175701	1992	1992	1992	1992	0
24	20231107	210300	8175701	1992	1992	1992	1992	0
25	20231107	210200	8175701	1992	1992	1992	1992	0
26	20231107	210100	8175701	1992	1992	1992	1992	0
27	20231107	210000	8175701	1992	1992	1992	1992	0
28	20231107	205900	8175701	1992	1992	1992	1992	0
29	20231107	205800	8175701	1992	1992	1992	1992	0
30	20231107	205700	8175701	1992	1992	1992	1992	0
31	20231107	205600	8175701	1992	1992	1992	1992	0
32	20231107	205500	8175701	1992	1992	1992	1992	1
33	20231107	205400	8175701	1992	1992	1992	1992	0
34	20231107	205300	8175701	1992	1992	1992	1992	0
35	20231107	205200	8175701	1992	1992	1992	1992	0
36	20231107	205100	8175701	1992	1992	1992	1992	0
37	20231107	205000	8175701	1992	1992	1992	1992	0
38	20231107	204900	8175701	1992	1992	1992	1992	0
39	20231107	204800	8175701	1992	1992	1992	1992	0
40	20231107	204700	8175701	1992	1992	1992	1992	0
41	20231107	204600	8175701	1992	1992	1992	1992	0
42	20231107	204500	8175701	1992	1992	1992	1992	0
43	20231107	204400	8175701	1992	1992	1992	1992	0
44	20231107	204300	8175701	1992	1992	1992	1992	0
45	20231107	204200	8175701	1992	1992	1992	1992	0
46	20231107	204100	8175701	1992	1992	1992	1992	0
47	20231107	204000	8175701	1992	1992	1992	1992	0
48	20231107	203900	8175701	1992	1992	1992	1992	0
49	20231107	203800	8175701	1992	1992	1992	1992	0
50	20231107	203700	8175701	1992	1992	1992	1992	0
51	20231107	203600	8175701	1992	1992	1992	1992	0
52	20231107	203500	8175701	1992	1992	1992	1992	0
53	20231107	203400	8175701	1992	1992	1992	1992	0
54	20231107	203300	8175701	1992	1992	1992	1992	0
55	20231107	203200	8175701	1992	1992	1992	1992	0
56	20231107	203100	8175701	1992	1992	1992	1992	0
57	20231107	203000	8175701	1992	1992	1992	1992	0
58	20231107	202900	8175701	1992	1992	1992	1992	0
59	20231107	202800	8175701	1992	1992	1992	1992	0
60	20231107	202700	8175701	1992	1992	1992	1992	0
61	20231107	202600	8175701	1992	1992	1992	1992	0
62	20231107	202500	8175701	1992	1992	1992	1992	1
63	20231107	202400	8175701	1992	1992	1992	1992	0
64	20231107	202300	8175701	1992	1992	1992	1992	0
65	20231107	202200	8175701	1992	1992	1992	1992	0
66	20231107	202100	8175701	1992	1992	1992	1992	0
67	20231107	202000	8175701	1992	1992	1992	1992	0
68	20231107	201900	8175701	1992	1992	1992	1992	0
69	20231107	201800	8175701	1992	1992	1992	1992	0
70	20231107	201700	8175701	1992	1992	1992	1992	0
71	20231107	201600	8175701	1992	1992	1992	1992	0
72	20231107	201500	8175701	1992	1992	1992	1992	0
73	20231107	201400	8175701	1992	1992	1992	1992	0
74	20231107	201300	8175701	1992	1992	1992	1992	0
75	20231107	201200	8175701	1992	1992	1992	1992	0
76	20231107	201100	8175701	1992	1992	1992	1992	0
77	20231107	201000	8175701	1992	1992	1992	1992	0
78	20231107	200900	8175701	1992	1992	1992	1992	0
79	20231107	200800	8175701	1992	1992	1992	1992	0
80	20231107	200700	8175701	1992	1992	1992	1992	0
81	20231107	200600	8175701	1992	1992	1992	1992	0
82	20231107	200500	8175701	1992	1992	1992	1992	0
83	20231107	200400	8175701	1992	1992	1992	1992	0
84	20231107	200300	8175701	1992	1992	1992	1992	0
85	20231107	200200	8175701	1992	1992	1992	1992	0
86	20231107	200100	8175701	1992	1992	1992	1992	0
87	20231107	200000	8175701	1992	1992	1992	1992	0
88	20231107	195900	8175701	1992	1992	1992	1992	0
89	20231107	195800	8175701	1992	1992	1992	1992	0
90	20231107	195700	8175701	1992	1992	1992	1992	0
91	20231107	195600	8175701	1992	1992	1992	1992	0
92	20231107	195500	8175701	1992	1992	1992	1992	1
93	20231107	195400	8175701	1992	1992	1992	1992	0
94	20231107	195300	8175701	1992	1992	1992	1992	0
95	20231107	195200	8175701	1992	1992	1992	1992	0
96	20231107	195100	8175701	1992	1992	1992	1992	0
97	20231107	195000	8175701	1992	1992	1992	1992	0
98	20231107	194900	8175701	1992	1992	1992	1992	0
99	20231107	194800	8175701	1992	1992	1992	1992	0
100	20231107	194700	8175701	1992	1992	1992	1992	0
101	20231107	194600	8175701	1992	1992	1992	1992	0
102	20231107	194500	8175701	1992	1992	1992	1992	0
103	20231107	194400	8175701	1992	1992	1992	1992	0
104	20231107	194300	8175701	1992	1992	1992	1992	0
105	20231107	194200	8175701	1992	1992	1992	1992	0
106	20231107	194100	8175701	1992	1992	1992	1992	0
107	20231107	194000	8175701	1992	1992	1992	1992	0
108	20231107	193900	8175701	1992	1992	1992	1992	0
109	20231107	193800	8175701	1992	1992	1992	1992	0
110	20231107	193700	8175701	1992	1992	1992	1992	0
111	20231107	193600	8175701	1992	1992	1992	1992	0
112	20231107	193500	8175701	1992	1992	1992	1992	0
113	20231107	193400	8175701	1992	1992	1992	1992	0
114	20231107	193300	8175701	1992	1992	1992	1992	0
115	20231107	193200	8175701	1992	1992	1992	1992	0
116	20231107	193100	8175701	1992	1992	1992	1992	0
117	20231107	193000	8175701	1992	1992	1992	1992	0
118	20231107	192900	8175701	1992	1992	1992	1992	0
119	20231107	192800	8175701	1992	1992	1992	1992	0
120	20231107	192700	8175701	1992	1992	1992	1992	0
121	20231107	192600	8175701	1992	1992	1992	1992	0
122	20231107	192500	8175701	1992	1992	1992	1992	1
123	20231107	192400	8175701	1992	1992	1992	1992	0
124	20231107	192300	8175701	1992	1992	1992	1992	0
125	20231107	192200	8175701	1992	1992	1992	1992	0
126	20231107	192100	8175701	1992	1992	1992	1992	0
127	20231107	192000	8175701	1992	1992	1992	1992	0
128	20231107	191900	8175701	1992	1992	1992	1992	0
129	20231107	191800	8175701	1992	1992	1992	1992	0
130	20231107	191700	8175701	1992	1992	1992	1992	0
131	20231107	191600	8175701	1992	1992	1992	1992	0
132	20231107	191500	8175701	1992	1992	1992	1992	0
133	20231107	191400	8175701	1992	1992	1992	1992	0
134	20231107	191300	8175701	1992	1992	1992	1992	0
135	20231107	191200	8175701	1992	1992	1992	1992	0
136	20231107	191100	8175701	1992	1992	1992	1992	0
137	20231107	191000	8175701	1992	1992	1992	1992	0
138	20231107	190900	8175701	1992	1992	1992	1992	0
139	20231107	190800	8175701	1992	1992	1992	1992	0
140	20231107	190700	8175701	1992	1992	1992	1992	0
141	20231107	190600	8175701	1992	1992	1992	1992	0
142	20231107	190500	8175701	1992	1992	1992	1992	0
143	20231107	190400	8175701	1992	1992	1992	1992	0
144	20231107	190300	8175701	1992	1992	1992	1992	0
145	20231107	190200	8175701	1992	1992	1992	1992	0
146	20231107	190100	8175701	1992	1992	1992	1992	0
147	20231107	190000	8175701	1992	1992	1992	1992	0
148	20231107	185900	8175701	1992	1992	1992	1992	0
149	20231107	185800	8175701	1992	1992	1992	1992	0
150	20231107	185700	8175701	1992	1992	1992	1992	0
151	20231107	185600	8175701	1992	1992	1992	1992	0
152	20231107	185500	8175701	1992	1992	1992	1992	1
153	20231107	185400	8175701	1992	1992	1992	1992	0
154	20231107	185300	8175701	1992	1992	1992	1992	0
155	20231107	185200	8175701	1992	1992	1992	1992	0
156	20231107	185100	8175701	1992	1992	1992	1992	0
157	20231107	185000	8175701	1992	1992	1992	1992	0
158	20231107	184900	8175701	1992	1992	1992	1992	0
159	20231107	184800	8175701	1992	1992	1992	1992	0
160	20231107	184700	8175701	1992	1992	1992	1992	0
161	20231107	184600	8175701	1992	1992	1992	1992	0
162	20231107	184500	8175701	1992	1992	1992	1992	0
163	20231107	184400	8175701	1992	1992	1992	1992	0
164	20231107	184300	8175701	1992	1992	1992	1992	0
165	20231107	184200	8175701	1992	1992	1992	1992	0
166	20231107	184100	8175701	1992	1992	1992	1992	0
167	20231107	184000	8175701	1992	1992	1992	1992	0
168	20231107	183900	8175701	1992	1992	1992	1992	0
169	20231107	183800	8175701	1992	1992	1992	1992	0
170	20231107	183700	8175701	1992	1992	1992	1992	0
171	20231107	183600	8175701	1992	1992	1992	1992	0
172	20231107	183500	8175701	1992	1992	1992	1992	0
173	20231107	183400	8175701	1992	1992	1992	1992	0
174	20231107	183300	8175701	1992	1992	1992	1992	0
175	20231107	183200	8175701	1992	1992	1992	1992	0
176	20231107	183100	8175701	1992	1992	1992	1992	0
177	20231107	183000	8175701	1992	1992	1992	1992	0
178	20231107	182900	8175701	1992	1992	1992	1992	0
179	20231107	182800	8175701	1992	1992	1992	1992	0
180	20231107	182700	8175701	1992	1992	1992	1992	0
181	20231107	182600	8175701	1992	1992	1992	1992	0
182	20231107	182500	8175701	1992	1992	1992	1992	1
183	20231107	182400	8175701	1992	1992	1992	1992	0
184	20231107	182300	8175701	1992	1992	1992	1992	0
185	20231107	182200	8175701	1992	1992	1992	1992	0
186	20231107	182100	8175701	1992	1992	1992	1992	0
187	20231107	182000	8175701	1992	1992	1992	1992	0
188	20231107	181900	8175701	1992	1992	1992	1992	0
189	20231107	181800	8175701	1992	1992	1992	1992	0
190	20231107	181700	8175701	1992	1992	1992	1992	0
191	20231107	181600	8175701	1992	1992	1992	1992	0
192	20231107	181500	8175701	1992	1992	1992	1992	0
193	20231107	181400	8175701	1992	1992	1992	1992	0
194	20231107	181300	8175701	1992	1992	1992	1992	0
195	20231107	181200	8175701	1992	1992	1992	1992	0
196	20231107	181100	8175701	1992	1992	1992	1992	0
197	20231107	181000	8175701	1992	1992	1992	1992	0
198	20231107	180900	8175701	1992	1992	1992	1992	0
199	20231107	180800	8175701	1992	1992	1992	1992	0
200	20231107	180700	8175701	1992	1992	1992	1992	0
201	20231107	180600	8175701	1992	1992	1992	1992	0
202	20231107	180500	8175701	1992	1992	1992	1992	0
203	20231107	180400	8175701	1992	1992	1992	1992	0
204	20231107	180300	8175701	1992	1992	1992	1992	0
205	20231107	180200	8175701	1992	1992	1992	1992	0
206	20231107	180100	8175701	1992	1992	1992	1992	0
207	20231107	180000	8175701	1992	1992	1992	1992	0
208	20231107	175900	8175701	1992	1992	1992	1992	0
209	20231107	175800	8175701	1992	1992	1992	1992	0
210	20231107	175700	8175701	1992	1992	1992	1992	0
211	20231107	175600	8175701	1992	1992	1992	1992	0
212	20231107	175500	8175701	1992	1992	1992	1992	1
213	20231107	175400	8175701	1992	1992	1992	1992	0
214	20231107	175300	8175701	1992	1992	1992	1992	0
215	20231107	175200	8175701	1992	1992	1992	1992	0
216	20231107	175100	8175701	1992	1992	1992	1992	0
217	20231107	175000	8175701	1992	1992	1992	1992	0
218	20231107	174900	8175701	1992	1992	1992	1992	0
219	20231107	174800	8175701	1992	1992	1992	1992	0
220	20231107	174700	8175701	1992	1992	1992	1992	0
221	20231107	174600	8175701	1992	1992	1992	1992	0
222	20231107	174500	8175701	1992	1992	1992	1992	0
223	20231107	174400	8175701	1992	1992	1992	1992	0
224	20231107	174300	8175701	1992	1992	1992	1992	0
225	20231107	174200	8175701	1992	1992	1992	1992	0
226	20231107	174100	8175701	1992	1992	1992	1992	0
227	20231107	174000	8175701	1992	1992	1992	1992	0
228	20231107	173900	8175701	1992	1992	1992	1992	0
229	20231107	173800	8175701	1992	1992	1992	1992	0
230	20231107	173700	8175701	1992	1992	1992	1992	0
231	20231107	173600	8175701	1992	1992	1992	1992	0
232	20231107	173500	8175701	1992	1992	1992	1992	0
233	20231107	173400	8175701	1992	1992	1992	1992	0
234	20231107	173300	8175701	1992	1992	1992	1992	0
235	20231107	173200	8175701	1992	1992	1992	1992	0
236	20231107	173100	8175701	1992	1992	1992	1992	0
237	20231107	173000	8175701	1992	1992	1992	1992	0
238	20231107	172900	8175701	1992	1992	1992	1992	0
239	20231107	172800	8175701	1992	1992	1992	1992	0
240	20231107	172700	8175701	1992	1992	1992	1992	0
241	20231107	172600	8175701	1992	1992	1992	1992	0
242	20231107	172500	8175701	1992	1992	1992	1992	1
243	20231107	172400	8175701	1992	1992	1992	1992	0
244	20231107	172300	8175701	1992	1992	1992	1992	0
245	20231107	172200	8175701	1992	1992	1992	1992	0
246	20231107	172100	8175701	1992	1992	1992	1992	0
247	20231107	172000	8175701	1992	1992	1992	1992	0
248	20231107	171900	8175701	1992	1992	1992	1992	0
249	20231107	171800	8175701	1992	1992	1992	1992	0
250	20231107	171700	8175701	1992	1992	1992	1992	0
251	20231107	171600	8175701	1992	1992	1992	1992	0
252	20231107	171500	8175701	1992	1992	1992	1992	0
253	20231107	171400	8175701	1992	1992	1992	1992	0
254	20231107	171300	8175701	1992	1992	1992	1992	0
255	20231107	171200	8175701	1992	1992	1992	1992	0
256	20231107	171100	8175701	1992	1992	1992	1992	0
257	20231107	171000	8175701	1992	1992	1992	1992	0
258	20231107	170900	8175701	1992	1992	1992	1992	0
259	20231107	170800	8175701	1992	1992	1992	1992	0
260	20231107	170700	8175701	1992	1992	1992	1992	0
261	20231107	170600	8175701	1992	1992	1992	1992	0
262	20231107	170500	8175701	1992	1992	1992	1992	0
263	20231107	170400	8175701	1992	1992	1992	1992	0
264	20231107	170300	8175701	1992	1992	1992	1992	0
265	20231107	170200	8175701	1992	1992	1992	1992	0
266	20231107	170100	8175701	1992	1992	1992	1992	0
267	20231107	170000	8175701	1992	1992	1992	1992	0
268	20231107	165900	8175701	1992	1992	1992	1992	0
269	20231107	165800	8175701	1992	1992	1992	1992	0
270	20231107	165700	8175701	1992	1992	1992	1992	0
271	20231107	165600	8175701	1992	1992	1992	1992	0
272	20231107	165500	8175701	1992	1992	1992	1992	1
273	20231107	165400	8175701	1992	1992	1992	1992	0
274	20231107	165300	8175701	1992	1992	1992	1992	0
275	20231107	165200	8175701	1992	1992	1992	1992	0
276	20231107	165100	8175701	1992	1992	1992	1992	0
277	20231107	165000	8175701	1992	1992	1992	1992	0
278	20231107	164900	8175701	1992	1992	1992	1992	0
279	20231107	164800	8175701	1992	1992	1992	1992	0
280	20231107	164700	8175701	1992	1992	1992	1992	0
281	20231107	164600	8175701	1992	1992	1992	1992	0
282	20231107	164500	8175701	1992	1992	1992	1992	0
283	20231107	164400	8175701	1992	1992	1992	1992	0
284	20231107	164300	8175701	1992	1992	1992	1992	0
285	20231107	164200	8175701	1992	1992	1992	1992	0
286	20231107	164100	8175701	1992	1992	1992	1992	0
287	20231107	164000	8175701	1992	1992	1992	1992	0
288	20231107	163900	8175701	1992	1992	1992	1992	0
289	20231107	163800	8175701	1992	1992	1992	1992	0
290	20231107	163700	8175701	1992	1992	1992	1992	0
291	20231107	163600	8175701	1992	1992	1992	1992	0
292	20231107	163500	8175701	1992	1992	1992	1992	0
293	20231107	163400	8175701	1992	1992	1992	1992	0
294	20231107	163300	8175701	1992	1992	1992	1992	0
295	20231107	163200	8175701	1992	1992	1992	1992	0
296	20231107	163100	8175701	1992	1992	1992	1992	0
297	20231107	163000	8175701	1992	1992	1992	1992	0
298	20231107	162900	8175701	1992	1992	1992	1992	0
299	20231107	162800	8175701	1992	1992	1992	1992	0
300	20231107	162700	8175701	1992	1992	1992	1992	0
301	20231107	162600	8175701	1992	1992	1992	1992	0
302	20231107	162500	8175701	1992	1992	1992	1992	1
303	20231107	162400	8175701	1992	1992	1992	1992	0
304	20231107	162300	8175701	1992	1992	1992	1992	0
305	20231107	162200	8175701	1992	1992	1992	1992	0
306	20231107	162100	8175701	1992	1992	1992	1992	0
307	20231107	162000	8175701	1992	1992	1992	1992	0
308	20231107	161900	8175701	1992	1992	1992	1992	0
309	20231107	161800	8175701	1992	1992	1992	1992	0
310	20231107	161700	8175701	1992	1992	1992	1992	0
311	20231107	161600	8175701	1992	1992	1992	1992	0
312	20231107	161500	8175701	1992	1992	1992	1992	0
313	20231107	161400	8175701	1992	1992	1992	1992	0
314	20231107	161300	8175701	1992	1992	1992	1992	0
315	20231107	161200	8175701	1992	1992	1992	1992	0
316	20231107	161100	8175701	1992	1992	1992	1992	0
317	20231107	161000	8175701	1992	1992	1992	1992	0
318	20231107	160900	8175701	1992	1992	1992	1992	0
319	20231107	160800	8175701	1992	1992	1992	1992	0
320	20231107	160700	8175701	1992	1992	1992	1992	0
321	20231107	160600	8175701	1992	1992	1992	1992	0
322	20231107	160500	8175701	1992	1992	1992	1992	0
323	20231107	160400	8175701	1992	1992	1992	1992	0
324	20231107	160300	8175701	1992	1992	1992	1992	0
325	20231107	160200	8175701	1992	1992	1992	1992	0
326	20231107	160100	8175701	1992	1992	1992	1992	0
327	20231107	160000	8175701	1992	1992	1992	1992	0
328	20231107	155900	8175701	1992	1992	1992	1992	0
329	20231107	155800	8175701	1992	1992	1992	1992	0
330	20231107	155700	8175701	1992	1992	1992	1992	0
331	20231107	155600	8175701	1992	1992	1992	1992	0
332	20231107	155500	8175701	1992	1992	1992	1992	1
333	20231107	155400	8175701	1992	1992	1992	1992	0
334	20231107	155300	8175701	1992	1992	1992	1992	0
335	20231107	155200	8175701	1992	1992	1992	1992	0
336	20231107	155100	8175701	1992	1992	1992	1992	0
337	20231107	155000	8175701	1992	1992	1992	1992	0
338	20231107	154900	8175701	1992	1992	1992	1992	0
339	20231107	154800	8175701	1992	1992	1992	1992	0
340	20231107	154700	8175701	1992	1992	1992	1992	0
341	20231107	154600	8175701	1992	1992	1992	1992	0
342	20231107	154500	8175701	1992	1992	1992	1992	0
343	20231107	154400	8175701	1992	1992	1992	1992	0
344	20231107	154300	8175701	1992	1992	1992	1992	0
345	20231107	154200	8175701	1992	1992	1992	1992	0
346	20231107	154100	8175701	1992	1992	1992	1992	0
347	20231107	154000	8175701	1992	1992	1992	1992	0
348	20231107	153900	8175701	1992	1992	1992	1992	0
349	20231107	153800	8175701	1992	1992	1992	1992	0
350	20231107	153700	8175701	1992	1992	1992	1992	0
351	20231107	153600	8175701	1992	1992	1992	1992	0
352	20231107	153500	8175701	1992	1992	1992	1992	0
353	20231107	153400	8175701	1992	1992	1992	1992	0
354	20231107	153300	8175701	1992	1992	1992	1992	0
355	20231107	153200	8175701	1992	1992	1992	1992	0
356	20231107	153100	8175701	1992	1992	1992	1992	0
357	20231107	153000	8175701	1992	1992	1992	1992	1
358	20231107	152900	8173709	1991	1991	1991	1991	0
359	20231107	152800	8173709	1991	1991	1991	1991	0
360	20231107	152700	8173709	1991	1991	1991	1991	0
361	20231107	152600	8173709	1991	1991	1991	1991	0
362	20231107	152500	8173709	1991	1991	1991	1991	0
363	20231107	152400	8173709	1991	1991	1991	1991	0
364	20231107	152300	8173709	1991	1991	1991	1991	0
365	20231107	152200	8173709	1991	1991	1991	1991	0
366	20231107	152100	8173709	1991	1991	1991	1991	0
367	20231107	152000	8173709	1991	1991	1991	1991	0
368	20231107	151900	8173709	1991	1991	1991	1991	0
369	20231107	151800	8173709	1991	1991	1991	1991	0
370	20231107	151700	8173709	1991	1991	1991	1991	0
371	20231107	151600	8173709	1991	1991	1991	1991	0
372	20231107	151500	8173709	1991	1991	1991	1991	0
373	20231107	151400	8173709	1991	1991	1991	1991	0
374	20231107	151300	8173709	1991	1991	1991	1991	0
375	20231107	151200	8173709	1991	1991	1991	1991	0
376	20231107	151100	8173709	1991	1991	1991	1991	0
377	20231107	151000	8173709	1991	1991	1991	1991	0
378	20231107	150900	8173709	1991	1991	1991	1991	397
379	20231107	150800	7383282	1987	1987	1987	1987	0
380	20231107	150700	7383282	1987	1987	1987	1987	0
381	20231107	150600	7383282	1987	1987	1987	1987	0
382	20231107	150500	7383282	1987	1987	1987	1987	0
383	20231107	150400	7383282	1987	1987	1987	1987	1
384	20231107	150300	7381295	1987	1987	1987	1987	0
385	20231107	150200	7381295	1987	1987	1987	1987	0
386	20231107	150100	7381295	1987	1987	1987	1987	0
387	20231107	150000	7381295	1987	1987	1987	1987	0
388	20231107	145900	7381295	1987	1987	1987	1987	0
389	20231107	145800	7381295	1987	1987	1987	1987	0
390	20231107	145700	7381295	1987	1987	1987	1987	0
391	20231107	145600	7381295	1987	1987	1987	1987	0
392	20231107	145500	7381295	1987	1987	1987	1987	0
393	20231107	145400	7381295	1987	1987	1987	1987	0
394	20231107	145300	7381295	1987	1987	1987	1987	0
395	20231107	145200	7381295	1987	1987	1987	1987	0
396	20231107	145100	7381295	1987	1987	1987	1987	0
397	20231107	145000	7381295	1987	1987	1987	1987	0
398	20231107	144900	7381295	1987	1987	1987	1987	0
399	20231107	144800	7381295	1987	1987	1987	1987	0
400	20231107	144700	7381295	1987	1987	1987	1987	0
401	20231107	144600	7381295	1987	1987	1987	1987	0
402	20231107	144500	7381295	1987	1987	1987	1987	0
403	20231107	144400	7381295	1987	1987	1987	1987	87
404	20231107	144300	7208426	1988	1988	1988	1988	0
405	20231107	144200	7208426	1988	1988	1988	1988	0
406	20231107	144100	7208426	1988	1988	1988	1988	0
407	20231107	144000	7208426	1988	1988	1988	1988	0
408	20231107	143900	7208426	1988	1988	1988	1988	0
409	20231107	143800	7208426	1988	1988	1988	1988	0
410	20231107	143700	7208426	1988	1988	1988	1988	0
411	20231107	143600	7208426	1988	1988	1988	1988	0
412	20231107	143500	7208426	1988	1988	1988	1988	0
413	20231107	143400	7208426	1988	1988	1988	1988	0
414	20231107	143300	7208426	1988	1988	1988	1988	0
415	20231107	143200	7208426	1988	1988	1988	1988	0
416	20231107	143100	7208426	1988	1988	1988	1988	413
417	20231107	143000	6387382	1991	1991	1991	1991	0
418	20231107	142900	6387382	1991	1991	1991	1991	0
419	20231107	142800	6387382	1991	1991	1991	1991	0
420	20231107	142700	6387382	1991	1991	1991	1991	0
421	20231107	142600	6387382	1991	1991	1991	1991	0
422	20231107	142500	6387382	1991	1991	1991	1991	0
423	20231107	142400	6387382	1991	1991	1991	1991	0
424	20231107	142300	6387382	1991	1991	1991	1991	0
425	20231107	142200	6387382	1991	1991	1991	1991	0
426	20231107	142100	6387382	1991	1991	1991	1991	0
427	20231107	142000	6387382	1991	1991	1991	1991	0
428	20231107	141900	6387382	1991	1991	1991	1991	0
429	20231107	141800	6387382	1991	1991	1991	1991	0
430	20231107	141700	6387382	1991	1991	1991	1991	0
431	20231107	141600	6387382	1991	1991	1991	1991	0
432	20231107	141500	6387382	1991	1991	1991	1991	0
433	20231107	141400	6387382	1991	1991	1991	1991	0
434	20231107	141300	6387382	1991	1991	1991	1991	0
435	20231107	141200	6387382	1991	1991	1991	1991	0
436	20231107	141100	6387382	1991	1991	1991	1991	0
437	20231107	141000	6387382	1991	1991	1991	1991	0
438	20231107	140900	6387382	1991	1991	1991	1991	0
439	20231107	140800	6387382	1991	1991	1991	1991	0
440	20231107	140700	6387382	1991	1991	1991	1991	0
441	20231107	140600	6387382	1991	1991	1991	1991	0
442	20231107	140500	6387382	1991	1991	1991	1991	0
443	20231107	140400	6387382	1991	1991	1991	1991	0
444	20231107	140300	6387382	1991	1991	1991	1991	0
445	20231107	140200	6387382	1991	1991	1991	1991	0
446	20231107	140100	6387382	1991	1991	1991	1991	0
447	20231107	140000	6387382	1991	1991	1991	1991	0
448	20231107	135900	6387382	1991	1991	1991	1991	0
449	20231107	135800	6387382	1991	1991	1991	1991	0
450	20231107	135700	6387382	1991	1991	1991	1991	0
451	20231107	135600	6387382	1991	1991	1991	1991	0
452	20231107	135500	6387382	1991	1991	1991	1991	0
453	20231107	135400	6387382	1991	1991	1991	1991	0
454	20231107	135300	6387382	1991	1991	1991	1991	0
455	20231107	135200	6387382	1991	1991	1991	1991	0
456	20231107	135100	6387382	1991	1991	1991	1991	0
457	20231107	135000	6387382	1991	1991	1991	1991	0
458	20231107	134900	6387382	1991	1991	1991	1991	0
459	20231107	134800	6387382	1991	1991	1991	1991	0
460	20231107	134700	6387382	1991	1991	1991	1991	0
461	20231107	134600	6387382	1991	1991	1991	1991	0
462	20231107	134500	6387382	1991	1991	1991	1991	0
463	20231107	134400	6387382	1991	1991	1991	1991	0
464	20231107	134300	6387382	1991	1991	1991	1991	0
465	20231107	134200	6387382	1991	1991	1991	1991	0
466	20231107	134100	6387382	1991	1991	1991	1991	0
467	20231107	134000	6387382	1991	1991	1991	1991	0
468	20231107	133900	6387382	1991	1991	1991	1991	0
469	20231107	133800	6387382	1991	1991	1991	1991	0
470	20231107	133700	6387382	1991	1991	1991	1991	0
471	20231107	133600	6387382	1991	1991	1991	1991	0
472	20231107	133500	6387382	1991	1991	1991	1991	0
473	20231107	133400	6387382	1991	1991	1991	1991	0
474	20231107	133300	6387382	1991	1991	1991	1991	0
475	20231107	133200	6387382	1991	1991	1991	1991	10
476	20231107	133100	6367472	1988	1988	1988	1988	0
477	20231107	133000	6367472	1988	1988	1988	1988	0
478	20231107	132900	6367472	1988	1988	1988	1988	0
479	20231107	132800	6367472	1988	1988	1988	1988	0
480	20231107	132700	6367472	1988	1988	1988	1988	0
481	20231107	132600	6367472	1988	1988	1988	1988	0
482	20231107	132500	6367472	1988	1988	1988	1988	0
483	20231107	132400	6367472	1988	1988	1988	1988	0
484	20231107	132300	6367472	1988	1988	1988	1988	0
485	20231107	132200	6367472	1988	1988	1988	1988	0
486	20231107	132100	6367472	1988	1988	1988	1988	0
487	20231107	132000	6367472	1988	1988	1988	1988	0
488	20231107	131900	6367472	1988	1988	1988	1988	0
489	20231107	131800	6367472	1988	1988	1988	1988	0
490	20231107	131700	6367472	1988	1988	1988	1988	0
491	20231107	131600	6367472	1988	1988	1988	1988	0
492	20231107	131500	6367472	1988	1988	1988	1988	0
493	20231107	131400	6367472	1988	1988	1988	1988	0
494	20231107	131300	6367472	1988	1988	1988	1988	0
495	20231107	131200	6367472	1988	1988	1988	1988	0
496	20231107	131100	6367472	1988	1988	1988	1988	0
497	20231107	131000	6367472	1988	1988	1988	1988	0
498	20231107	130900	6367472	1988	1988	1988	1988	0
499	20231107	130800	6367472	1988	1988	1988	1988	120
500	20231107	130700	6128912	1990	1990	1990	1990	0
501	20231107	130600	6128912	1990	1990	1990	1990	10
502	20231107	130500	6109012	1988	1988	1988	1988	0
503	20231107	130400	6109012	1988	1988	1988	1988	0
504	20231107	130300	6109012	1988	1988	1988	1988	10
505	20231107	130200	6089132	1988	1988	1988	1988	0
506	20231107	130100	6089132	1988	1988	1988	1988	0
507	20231107	130000	6089132	1988	1988	1988	1988	0
508	20231107	125900	6089132	1988	1988	1988	1988	0
509	20231107	125800	6089132	1988	1988	1988	1988	0
510	20231107	125700	6089132	1988	1988	1988	1988	0
511	20231107	125600	6089132	1988	1988	1988	1988	0
512	20231107	125500	6089132	1988	1988	1988	1988	0
513	20231107	125400	6089132	1988	1988	1988	1988	0
514	20231107	125300	6089132	1988	1988	1988	1988	0
515	20231107	125200	6089132	1988	1988	1988	1988	0
516	20231107	125100	6089132	1988	1988	1988	1988	0
517	20231107	125000	6089132	1988	1988	1988	1988	0
518	20231107	124900	6089132	1988	1988	1988	1988	30
519	20231107	124800	6029492	1988	1988	1988	1988	0
520	20231107	124700	6029492	1988	1988	1988	1988	0
521	20231107	124600	6029492	1988	1988	1988	1988	0
522	20231107	124500	6029492	1988	1988	1988	1988	0
523	20231107	124400	6029492	1988	1988	1988	1988	0
524	20231107	124300	6029492	1988	1988	1988	1988	0
525	20231107	124200	6029492	1988	1988	1988	1988	0
526	20231107	124100	6029492	1988	1988	1988	1988	800
527	20231107	124000	4439092	1990	1990	1990	1990	0
528	20231107	123900	4439092	1990	1990	1990	1990	0
529	20231107	123800	4439092	1990	1990	1990	1990	0
530	20231107	123700	4439092	1990	1990	1990	1990	0
531	20231107	123600	4439092	1990	1990	1990	1990	0
532	20231107	123500	4439092	1990	1990	1990	1990	0
533	20231107	123400	4439092	1990	1990	1990	1990	0
534	20231107	123300	4439092	1990	1990	1990	1990	0
535	20231107	123200	4439092	1990	1990	1990	1990	0
536	20231107	123100	4439092	1990	1990	1990	1990	0
537	20231107	123000	4439092	1990	1990	1990	1990	0
538	20231107	122900	4439092	1990	1990	1990	1990	10
539	20231107	122800	4419192	1991	1991	1991	1991	0
540	20231107	122700	4419192	1991	1991	1991	1991	0
541	20231107	122600	4419192	1991	1991	1991	1991	0
542	20231107	122500	4419192	1991	1991	1991	1991	0
543	20231107	122400	4419192	1991	1991	1991	1991	0
544	20231107	122300	4419192	1991	1991	1991	1991	0
545	20231107	122200	4419192	1991	1991	1991	1991	0
546	20231107	122100	4419192	1991	1991	1991	1991	0
547	20231107	122000	4419192	1991	1991	1991	1991	0
548	20231107	121900	4419192	1991	1991	1991	1991	0
549	20231107	121800	4419192	1991	1991	1991	1991	2
550	20231107	121700	4415210	1991	1991	1991	1991	0
551	20231107	121600	4415210	1991	1991	1991	1991	0
552	20231107	121500	4415210	1991	1991	1991	1991	0
553	20231107	121400	4415210	1991	1991	1991	1991	0
554	20231107	121300	4415210	1991	1991	1991	1991	0
555	20231107	121200	4415210	1991	1991	1991	1991	0
556	20231107	121100	4415210	1991	1991	1991	1991	0
557	20231107	121000	4415210	1991	1991	1991	1991	0
558	20231107	120900	4415210	1991	1991	1991	1991	0
559	20231107	120800	4415210	1991	1991	1991	1991	0
560	20231107	120700	4415210	1991	1991	1991	1991	0
561	20231107	120600	4415210	1991	1991	1991	1991	0
562	20231107	120500	4415210	1991	1991	1991	1991	0
563	20231107	120400	4415210	1991	1991	1991	1991	0
564	20231107	120300	4415210	1991	1991	1991	1991	0
565	20231107	120200	4415210	1991	1991	1991	1991	0
566	20231107	120100	4415210	1991	1991	1991	1991	0
567	20231107	120000	4415210	1991	1991	1991	1991	0
568	20231107	115900	4415210	1991	1991	1991	1991	0
569	20231107	115800	4415210	1991	1991	1991	1991	0
570	20231107	115700	4415210	1991	1991	1991	1991	0
571	20231107	115600	4415210	1991	1991	1991	1991	0
572	20231107	115500	4415210	1991	1991	1991	1991	0
573	20231107	115400	4415210	1991	1991	1991	1991	0
574	20231107	115300	4415210	1991	1991	1991	1991	0
575	20231107	115200	4415210	1991	1991	1991	1991	0
576	20231107	115100	4415210	1991	1991	1991	1991	0
577	20231107	115000	4415210	1991	1991	1991	1991	0
578	20231107	114900	4415210	1991	1991	1991	1991	0
579	20231107	114800	4415210	1991	1991	1991	1991	0
580	20231107	114700	4415210	1991	1991	1991	1991	0
581	20231107	114600	4415210	1991	1991	1991	1991	0
582	20231107	114500	4415210	1991	1991	1991	1991	0
583	20231107	114400	4415210	1991	1991	1991	1991	0
584	20231107	114300	4415210	1991	1991	1991	1991	0
585	20231107	114200	4415210	1991	1991	1991	1991	0
586	20231107	114100	4415210	1991	1991	1991	1991	0
587	20231107	114000	4415210	1991	1991	1991	1991	0
588	20231107	113900	4415210	1991	1991	1991	1991	0
589	20231107	113800	4415210	1991	1991	1991	1991	0
590	20231107	113700	4415210	1991	1991	1991	1991	0
591	20231107	113600	4415210	1991	1991	1991	1991	0
592	20231107	113500	4415210	1991	1991	1991	1991	0
593	20231107	113400	4415210	1991	1991	1991	1991	0
594	20231107	113300	4415210	1991	1991	1991	1991	0
595	20231107	113200	4415210	1991	1991	1991	1991	0
596	20231107	113100	4415210	1991	1991	1991	1991	0
597	20231107	113000	4415210	1991	1991	1991	1991	0
598	20231107	112900	4415210	1991	1991	1991	1991	0
599	20231107	112800	4415210	1991	1991	1991	1991	0
600	20231107	112700	4415210	1991	1991	1991	1991	0
601	20231107	112600	4415210	1991	1991	1991	1991	0
602	20231107	112500	4415210	1991	1991	1991	1991	0
603	20231107	112400	4415210	1991	1991	1991	1991	0
604	20231107	112300	4415210	1991	1991	1991	1991	0
605	20231107	112200	4415210	1991	1991	1991	1991	11
606	20231107	112100	4393309	1991	1991	1991	1991	39
607	20231107	112000	4315660	1991	1991	1991	1991	0
608	20231107	111900	4315660	1991	1991	1991	1991	650
609	20231107	111800	3021510	1993	1993	1993	1993	0
610	20231107	111700	3021510	1993	1993	1993	1993	0
611	20231107	111600	3021510	1993	1993	1993	1993	0
612	20231107	111500	3021510	1993	1993	1993	1993	0
613	20231107	111400	3021510	1993	1993	1993	1993	0
614	20231107	111300	3021510	1993	1993	1993	1993	0
615	20231107	111200	3021510	1993	1993	1993	1993	0
616	20231107	111100	3021510	1993	1993	1993	1993	0
617	20231107	111000	3021510	1993	1993	1993	1993	0
618	20231107	110900	3021510	1993	1993	1993	1993	0
619	20231107	110800	3021510	1993	1993	1993	1993	0
620	20231107	110700	3021510	1993	1993	1993	1993	0
621	20231107	110600	3021510	1993	1993	1993	1993	0
622	20231107	110500	3021510	1993	1993	1993	1993	0
623	20231107	110400	3021510	1993	1993	1993	1993	0
624	20231107	110300	3021510	1993	1993	1993	1993	0
625	20231107	110200	3021510	1993	1993	1993	1993	0
626	20231107	110100	3021510	1993	1993	1993	1993	0
627	20231107	110000	3021510	1993	1993	1993	1993	0
628	20231107	105900	3021510	1993	1993	1993	1993	0
629	20231107	105800	3021510	1993	1993	1993	1993	0
630	20231107	105700	3021510	1993	1993	1993	1993	0
631	20231107	105600	3021510	1993	1993	1993	1993	0
632	20231107	105500	3021510	1993	1993	1993	1993	0
633	20231107	105400	3021510	1993	1993	1993	1993	40
634	20231107	105300	2941790	1993	1993	1993	1993	0
635	20231107	105200	2941790	1993	1993	1993	1993	0
636	20231107	105100	2941790	1993	1993	1993	1993	0
637	20231107	105000	2941790	1993	1993	1993	1993	10
638	20231107	104900	2921860	1994	1994	1994	1994	0
639	20231107	104800	2921860	1994	1994	1994	1994	0
640	20231107	104700	2921860	1994	1994	1994	1994	0
641	20231107	104600	2921860	1994	1994	1994	1994	0
642	20231107	104500	2921860	1994	1994	1994	1994	0
643	20231107	104400	2921860	1994	1994	1994	1994	0
644	20231107	104300	2921860	1994	1994	1994	1994	0
645	20231107	104200	2921860	1994	1994	1994	1994	0
646	20231107	104100	2921860	1994	1994	1994	1994	0
647	20231107	104000	2921860	1994	1994	1994	1994	0
648	20231107	103900	2921860	1994	1994	1994	1994	0
649	20231107	103800	2921860	1994	1994	1994	1994	0
650	20231107	103700	2921860	1994	1994	1994	1994	0
651	20231107	103600	2921860	1994	1994	1994	1994	0
652	20231107	103500	2921860	1994	1994	1994	1994	0
653	20231107	103400	2921860	1994	1994	1994	1994	0
654	20231107	103300	2921860	1994	1994	1994	1994	751
655	20231107	103200	1424366	1994	1994	1994	1994	0
656	20231107	103100	1424366	1994	1994	1994	1994	0
657	20231107	103000	1424366	1994	1994	1994	1994	0
658	20231107	102900	1424366	1994	1994	1994	1994	0
659	20231107	102800	1424366	1994	1994	1994	1994	0
660	20231107	102700	1424366	1994	1994	1994	1994	0
661	20231107	102600	1424366	1994	1994	1994	1994	27
662	20231107	102500	1370528	1994	1994	1994	1994	0
663	20231107	102400	1370528	1994	1994	1994	1994	0
664	20231107	102300	1370528	1994	1994	1994	1994	0
665	20231107	102200	1370528	1994	1994	1994	1994	10
666	20231107	102100	1350588	1994	1994	1994	1994	0
667	20231107	102000	1350588	1994	1994	1994	1994	0
668	20231107	101900	1350588	1994	1994	1994	1994	0
669	20231107	101800	1350588	1994	1994	1994	1994	0
670	20231107	101700	1350588	1994	1994	1994	1994	0
671	20231107	101600	1350588	1994	1994	1994	1994	0
672	20231107	101500	1350588	1994	1994	1994	1994	0
673	20231107	101400	1350588	1994	1994	1994	1994	0
674	20231107	101300	1350588	1994	1994	1994	1994	0
675	20231107	101200	1350588	1994	1994	1994	1994	0
676	20231107	101100	1350588	1994	1994	1994	1994	0
677	20231107	101000	1350588	1994	1994	1994	1994	0
678	20231107	100900	1350588	1994	1994	1994	1994	0
679	20231107	100800	1350588	1994	1994	1994	1994	0
680	20231107	100700	1350588	1994	1994	1994	1994	0
681	20231107	100600	1350588	1994	1994	1994	1994	0
682	20231107	100500	1350588	1994	1994	1994	1994	26
683	20231107	100400	1298744	1994	1994	1994	1994	0
684	20231107	100300	1298744	1994	1994	1994	1994	0
685	20231107	100200	1298744	1994	1994	1994	1994	0
686	20231107	100100	1298744	1994	1994	1994	1994	0
687	20231107	100000	1298744	1994	1994	1994	1994	0
688	20231107	095900	1298744	1994	1994	1994	1994	0
689	20231107	095800	1298744	1994	1994	1994	1994	0
690	20231107	095700	1298744	1994	1994	1994	1994	0
691	20231107	095600	1298744	1994	1994	1994	1994	0
692	20231107	095500	1298744	1994	1994	1994	1994	0
693	20231107	095400	1298744	1994	1994	1994	1994	0
694	20231107	095300	1298744	1994	1994	1994	1994	0
695	20231107	095200	1298744	1994	1994	1994	1994	0
696	20231107	095100	1298744	1994	1994	1994	1994	0
697	20231107	095000	1298744	1994	1994	1994	1994	0
698	20231107	094900	1298744	1994	1994	1994	1994	0
699	20231107	094800	1298744	1994	1994	1994	1994	0
700	20231107	094700	1298744	1994	1994	1994	1994	0
701	20231107	094600	1298744	1994	1994	1994	1994	0
702	20231107	094500	1298744	1994	1994	1994	1994	0
703	20231107	094400	1298744	1994	1994	1994	1994	50
704	20231107	094300	1199044	1991	1991	1991	1991	0
705	20231107	094200	1199044	1991	1991	1991	1991	0
706	20231107	094100	1199044	1991	1991	1991	1991	0
707	20231107	094000	1199044	1991	1991	1991	1991	0
708	20231107	093900	1199044	1991	1991	1991	1991	0
709	20231107	093800	1199044	1991	1993	1993	1991	500
710	20231107	093700	203502	1994	1994	1994	1994	20
711	20231107	093600	163622	1996	1995	1996	1995	61
712	20231107	093500	41926	1996	1996	1996	1996	0
713	20231107	093400	41926	1996	1996	1996	1996	0
714	20231107	093300	41926	1996	1996	1996	1996	0
715	20231107	093200	41926	1996	1996	1996	1996	1
716	20231107	093100	39930	1996	1996	1996	1996	0
717	20231107	093000	39930	1996	1996	1996	1996	0
718	20231107	092900	39930	1996	1996	1996	1996	0
719	20231107	092800	39930	1996	1996	1996	1996	0
720	20231107	092700	39930	1996	1996	1996	1996	0
721	20231107	092600	39930	1996	1996	1996	1996	10
722	20231107	092500	19970	1997	1997	1997	1997	0
723	20231107	092400	19970	1997	1997	1997	1997	0
724	20231107	092300	19970	1997	1997	1997	1997	0
725	20231107	092200	19970	1997	1997	1997	1997	0
726	20231107	092100	19970	1997	1997	1997	1997	0
727	20231107	092000	19970	1997	1997	1997	1997	0
728	20231107	091900	19970	1997	1997	1997	1997	0
729	20231107	091800	19970	1997	1997	1997	1997	0
730	20231107	091700	19970	1997	1997	1997	1997	0
731	20231107	091600	19970	1997	1997	1997	1997	0
732	20231107	091500	19970	1997	1997	1997	1997	0
733	20231107	091400	19970	1997	1997	1997	1997	0
734	20231107	091300	19970	1997	1997	1997	1997	0
735	20231107	091200	19970	1997	1997	1997	1997	0
736	20231107	091100	19970	1997	1997	1997	1997	0
737	20231107	091000	19970	1997	1997	1997	1997	0
738	20231107	090900	19970	1997	1997	1997	1997	0
739	20231107	090800	19970	1997	1997	1997	1997	0
740	20231107	090700	19970	1997	1997	1997	1997	0
741	20231107	090600	19970	1997	1997	1997	1997	0
742	20231107	090500	19970	1997	1997	1997	1997	0
743	20231107	090400	19970	1997	1997	1997	1997	0
744	20231107	090300	19970	1997	1997	1997	1997	10
745	20231107	090200	0	1990	1990	1990	1990	0
746	20231107	090100	0	1990	1990	1990	1990	0
747	20231107	090000	0	1990	1990	1990	1990	0