KissMeData/451700/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	213000	13660064	1990	1990	1990	1990	1
3	20231113	212900	13660064	1990	1990	1990	1990	0
4	20231113	212800	13660064	1990	1990	1990	1990	0
5	20231113	212700	13660064	1990	1990	1990	1990	0
6	20231113	212600	13660064	1990	1990	1990	1990	0
7	20231113	212500	13660064	1990	1990	1990	1990	0
8	20231113	212400	13660064	1990	1990	1990	1990	0
9	20231113	212300	13660064	1990	1990	1990	1990	0
10	20231113	212200	13660064	1990	1990	1990	1990	0
11	20231113	212100	13660064	1990	1990	1990	1990	0
12	20231113	212000	13660064	1990	1990	1990	1990	0
13	20231113	211900	13660064	1990	1990	1990	1990	0
14	20231113	211800	13660064	1990	1990	1990	1990	0
15	20231113	211700	13660064	1990	1990	1990	1990	0
16	20231113	211600	13660064	1990	1990	1990	1990	0
17	20231113	211500	13660064	1990	1990	1990	1990	0
18	20231113	211400	13660064	1990	1990	1990	1990	0
19	20231113	211300	13660064	1990	1990	1990	1990	0
20	20231113	211200	13660064	1990	1990	1990	1990	0
21	20231113	211100	13660064	1990	1990	1990	1990	0
22	20231113	211000	13660064	1990	1990	1990	1990	0
23	20231113	210900	13660064	1990	1990	1990	1990	0
24	20231113	210800	13660064	1990	1990	1990	1990	0
25	20231113	210700	13660064	1990	1990	1990	1990	0
26	20231113	210600	13660064	1990	1990	1990	1990	0
27	20231113	210500	13660064	1990	1990	1990	1990	0
28	20231113	210400	13660064	1990	1990	1990	1990	0
29	20231113	210300	13660064	1990	1990	1990	1990	0
30	20231113	210200	13660064	1990	1990	1990	1990	0
31	20231113	210100	13660064	1990	1990	1990	1990	0
32	20231113	210000	13660064	1990	1990	1990	1990	1
33	20231113	205900	13660064	1990	1990	1990	1990	0
34	20231113	205800	13660064	1990	1990	1990	1990	0
35	20231113	205700	13660064	1990	1990	1990	1990	0
36	20231113	205600	13660064	1990	1990	1990	1990	0
37	20231113	205500	13660064	1990	1990	1990	1990	0
38	20231113	205400	13660064	1990	1990	1990	1990	0
39	20231113	205300	13660064	1990	1990	1990	1990	0
40	20231113	205200	13660064	1990	1990	1990	1990	0
41	20231113	205100	13660064	1990	1990	1990	1990	0
42	20231113	205000	13660064	1990	1990	1990	1990	0
43	20231113	204900	13660064	1990	1990	1990	1990	0
44	20231113	204800	13660064	1990	1990	1990	1990	0
45	20231113	204700	13660064	1990	1990	1990	1990	0
46	20231113	204600	13660064	1990	1990	1990	1990	0
47	20231113	204500	13660064	1990	1990	1990	1990	0
48	20231113	204400	13660064	1990	1990	1990	1990	0
49	20231113	204300	13660064	1990	1990	1990	1990	0
50	20231113	204200	13660064	1990	1990	1990	1990	0
51	20231113	204100	13660064	1990	1990	1990	1990	0
52	20231113	204000	13660064	1990	1990	1990	1990	0
53	20231113	203900	13660064	1990	1990	1990	1990	0
54	20231113	203800	13660064	1990	1990	1990	1990	0
55	20231113	203700	13660064	1990	1990	1990	1990	0
56	20231113	203600	13660064	1990	1990	1990	1990	0
57	20231113	203500	13660064	1990	1990	1990	1990	0
58	20231113	203400	13660064	1990	1990	1990	1990	0
59	20231113	203300	13660064	1990	1990	1990	1990	0
60	20231113	203200	13660064	1990	1990	1990	1990	0
61	20231113	203100	13660064	1990	1990	1990	1990	0
62	20231113	203000	13660064	1990	1990	1990	1990	1
63	20231113	202900	13660064	1990	1990	1990	1990	0
64	20231113	202800	13660064	1990	1990	1990	1990	0
65	20231113	202700	13660064	1990	1990	1990	1990	0
66	20231113	202600	13660064	1990	1990	1990	1990	0
67	20231113	202500	13660064	1990	1990	1990	1990	0
68	20231113	202400	13660064	1990	1990	1990	1990	0
69	20231113	202300	13660064	1990	1990	1990	1990	0
70	20231113	202200	13660064	1990	1990	1990	1990	0
71	20231113	202100	13660064	1990	1990	1990	1990	0
72	20231113	202000	13660064	1990	1990	1990	1990	0
73	20231113	201900	13660064	1990	1990	1990	1990	0
74	20231113	201800	13660064	1990	1990	1990	1990	0
75	20231113	201700	13660064	1990	1990	1990	1990	0
76	20231113	201600	13660064	1990	1990	1990	1990	0
77	20231113	201500	13660064	1990	1990	1990	1990	0
78	20231113	201400	13660064	1990	1990	1990	1990	0
79	20231113	201300	13660064	1990	1990	1990	1990	0
80	20231113	201200	13660064	1990	1990	1990	1990	0
81	20231113	201100	13660064	1990	1990	1990	1990	0
82	20231113	201000	13660064	1990	1990	1990	1990	0
83	20231113	200900	13660064	1990	1990	1990	1990	0
84	20231113	200800	13660064	1990	1990	1990	1990	0
85	20231113	200700	13660064	1990	1990	1990	1990	0
86	20231113	200600	13660064	1990	1990	1990	1990	0
87	20231113	200500	13660064	1990	1990	1990	1990	0
88	20231113	200400	13660064	1990	1990	1990	1990	0
89	20231113	200300	13660064	1990	1990	1990	1990	0
90	20231113	200200	13660064	1990	1990	1990	1990	0
91	20231113	200100	13660064	1990	1990	1990	1990	0
92	20231113	200000	13660064	1990	1990	1990	1990	1
93	20231113	195900	13660064	1990	1990	1990	1990	0
94	20231113	195800	13660064	1990	1990	1990	1990	0
95	20231113	195700	13660064	1990	1990	1990	1990	0
96	20231113	195600	13660064	1990	1990	1990	1990	0
97	20231113	195500	13660064	1990	1990	1990	1990	0
98	20231113	195400	13660064	1990	1990	1990	1990	0
99	20231113	195300	13660064	1990	1990	1990	1990	0
100	20231113	195200	13660064	1990	1990	1990	1990	0
101	20231113	195100	13660064	1990	1990	1990	1990	0
102	20231113	195000	13660064	1990	1990	1990	1990	0
103	20231113	194900	13660064	1990	1990	1990	1990	0
104	20231113	194800	13660064	1990	1990	1990	1990	0
105	20231113	194700	13660064	1990	1990	1990	1990	0
106	20231113	194600	13660064	1990	1990	1990	1990	0
107	20231113	194500	13660064	1990	1990	1990	1990	0
108	20231113	194400	13660064	1990	1990	1990	1990	0
109	20231113	194300	13660064	1990	1990	1990	1990	0
110	20231113	194200	13660064	1990	1990	1990	1990	0
111	20231113	194100	13660064	1990	1990	1990	1990	0
112	20231113	194000	13660064	1990	1990	1990	1990	0
113	20231113	193900	13660064	1990	1990	1990	1990	0
114	20231113	193800	13660064	1990	1990	1990	1990	0
115	20231113	193700	13660064	1990	1990	1990	1990	0
116	20231113	193600	13660064	1990	1990	1990	1990	0
117	20231113	193500	13660064	1990	1990	1990	1990	0
118	20231113	193400	13660064	1990	1990	1990	1990	0
119	20231113	193300	13660064	1990	1990	1990	1990	0
120	20231113	193200	13660064	1990	1990	1990	1990	0
121	20231113	193100	13660064	1990	1990	1990	1990	0
122	20231113	193000	13660064	1990	1990	1990	1990	1
123	20231113	192900	13660064	1990	1990	1990	1990	0
124	20231113	192800	13660064	1990	1990	1990	1990	0
125	20231113	192700	13660064	1990	1990	1990	1990	0
126	20231113	192600	13660064	1990	1990	1990	1990	0
127	20231113	192500	13660064	1990	1990	1990	1990	0
128	20231113	192400	13660064	1990	1990	1990	1990	0
129	20231113	192300	13660064	1990	1990	1990	1990	0
130	20231113	192200	13660064	1990	1990	1990	1990	0
131	20231113	192100	13660064	1990	1990	1990	1990	0
132	20231113	192000	13660064	1990	1990	1990	1990	0
133	20231113	191900	13660064	1990	1990	1990	1990	0
134	20231113	191800	13660064	1990	1990	1990	1990	0
135	20231113	191700	13660064	1990	1990	1990	1990	0
136	20231113	191600	13660064	1990	1990	1990	1990	0
137	20231113	191500	13660064	1990	1990	1990	1990	0
138	20231113	191400	13660064	1990	1990	1990	1990	0
139	20231113	191300	13660064	1990	1990	1990	1990	0
140	20231113	191200	13660064	1990	1990	1990	1990	0
141	20231113	191100	13660064	1990	1990	1990	1990	0
142	20231113	191000	13660064	1990	1990	1990	1990	0
143	20231113	190900	13660064	1990	1990	1990	1990	0
144	20231113	190800	13660064	1990	1990	1990	1990	0
145	20231113	190700	13660064	1990	1990	1990	1990	0
146	20231113	190600	13660064	1990	1990	1990	1990	0
147	20231113	190500	13660064	1990	1990	1990	1990	0
148	20231113	190400	13660064	1990	1990	1990	1990	0
149	20231113	190300	13660064	1990	1990	1990	1990	0
150	20231113	190200	13660064	1990	1990	1990	1990	0
151	20231113	190100	13660064	1990	1990	1990	1990	0
152	20231113	190000	13660064	1990	1990	1990	1990	1
153	20231113	185900	13660064	1990	1990	1990	1990	0
154	20231113	185800	13660064	1990	1990	1990	1990	0
155	20231113	185700	13660064	1990	1990	1990	1990	0
156	20231113	185600	13660064	1990	1990	1990	1990	0
157	20231113	185500	13660064	1990	1990	1990	1990	0
158	20231113	185400	13660064	1990	1990	1990	1990	0
159	20231113	185300	13660064	1990	1990	1990	1990	0
160	20231113	185200	13660064	1990	1990	1990	1990	0
161	20231113	185100	13660064	1990	1990	1990	1990	0
162	20231113	185000	13660064	1990	1990	1990	1990	0
163	20231113	184900	13660064	1990	1990	1990	1990	0
164	20231113	184800	13660064	1990	1990	1990	1990	0
165	20231113	184700	13660064	1990	1990	1990	1990	0
166	20231113	184600	13660064	1990	1990	1990	1990	0
167	20231113	184500	13660064	1990	1990	1990	1990	0
168	20231113	184400	13660064	1990	1990	1990	1990	0
169	20231113	184300	13660064	1990	1990	1990	1990	0
170	20231113	184200	13660064	1990	1990	1990	1990	0
171	20231113	184100	13660064	1990	1990	1990	1990	0
172	20231113	184000	13660064	1990	1990	1990	1990	0
173	20231113	183900	13660064	1990	1990	1990	1990	0
174	20231113	183800	13660064	1990	1990	1990	1990	0
175	20231113	183700	13660064	1990	1990	1990	1990	0
176	20231113	183600	13660064	1990	1990	1990	1990	0
177	20231113	183500	13660064	1990	1990	1990	1990	0
178	20231113	183400	13660064	1990	1990	1990	1990	0
179	20231113	183300	13660064	1990	1990	1990	1990	0
180	20231113	183200	13660064	1990	1990	1990	1990	0
181	20231113	183100	13660064	1990	1990	1990	1990	0
182	20231113	183000	13660064	1990	1990	1990	1990	1
183	20231113	182900	13660064	1990	1990	1990	1990	0
184	20231113	182800	13660064	1990	1990	1990	1990	0
185	20231113	182700	13660064	1990	1990	1990	1990	0
186	20231113	182600	13660064	1990	1990	1990	1990	0
187	20231113	182500	13660064	1990	1990	1990	1990	0
188	20231113	182400	13660064	1990	1990	1990	1990	0
189	20231113	182300	13660064	1990	1990	1990	1990	0
190	20231113	182200	13660064	1990	1990	1990	1990	0
191	20231113	182100	13660064	1990	1990	1990	1990	0
192	20231113	182000	13660064	1990	1990	1990	1990	0
193	20231113	181900	13660064	1990	1990	1990	1990	0
194	20231113	181800	13660064	1990	1990	1990	1990	0
195	20231113	181700	13660064	1990	1990	1990	1990	0
196	20231113	181600	13660064	1990	1990	1990	1990	0
197	20231113	181500	13660064	1990	1990	1990	1990	0
198	20231113	181400	13660064	1990	1990	1990	1990	0
199	20231113	181300	13660064	1990	1990	1990	1990	0
200	20231113	181200	13660064	1990	1990	1990	1990	0
201	20231113	181100	13660064	1990	1990	1990	1990	0
202	20231113	181000	13660064	1990	1990	1990	1990	0
203	20231113	180900	13660064	1990	1990	1990	1990	0
204	20231113	180800	13660064	1990	1990	1990	1990	0
205	20231113	180700	13660064	1990	1990	1990	1990	0
206	20231113	180600	13660064	1990	1990	1990	1990	0
207	20231113	180500	13660064	1990	1990	1990	1990	0
208	20231113	180400	13660064	1990	1990	1990	1990	0
209	20231113	180300	13660064	1990	1990	1990	1990	0
210	20231113	180200	13660064	1990	1990	1990	1990	0
211	20231113	180100	13660064	1990	1990	1990	1990	0
212	20231113	180000	13660064	1990	1990	1990	1990	1
213	20231113	175900	13660064	1990	1990	1990	1990	0
214	20231113	175800	13660064	1990	1990	1990	1990	0
215	20231113	175700	13660064	1990	1990	1990	1990	0
216	20231113	175600	13660064	1990	1990	1990	1990	0
217	20231113	175500	13660064	1990	1990	1990	1990	0
218	20231113	175400	13660064	1990	1990	1990	1990	0
219	20231113	175300	13660064	1990	1990	1990	1990	0
220	20231113	175200	13660064	1990	1990	1990	1990	0
221	20231113	175100	13660064	1990	1990	1990	1990	0
222	20231113	175000	13660064	1990	1990	1990	1990	0
223	20231113	174900	13660064	1990	1990	1990	1990	0
224	20231113	174800	13660064	1990	1990	1990	1990	0
225	20231113	174700	13660064	1990	1990	1990	1990	0
226	20231113	174600	13660064	1990	1990	1990	1990	0
227	20231113	174500	13660064	1990	1990	1990	1990	0
228	20231113	174400	13660064	1990	1990	1990	1990	0
229	20231113	174300	13660064	1990	1990	1990	1990	0
230	20231113	174200	13660064	1990	1990	1990	1990	0
231	20231113	174100	13660064	1990	1990	1990	1990	0
232	20231113	174000	13660064	1990	1990	1990	1990	0
233	20231113	173900	13660064	1990	1990	1990	1990	0
234	20231113	173800	13660064	1990	1990	1990	1990	0
235	20231113	173700	13660064	1990	1990	1990	1990	0
236	20231113	173600	13660064	1990	1990	1990	1990	0
237	20231113	173500	13660064	1990	1990	1990	1990	0
238	20231113	173400	13660064	1990	1990	1990	1990	0
239	20231113	173300	13660064	1990	1990	1990	1990	0
240	20231113	173200	13660064	1990	1990	1990	1990	0
241	20231113	173100	13660064	1990	1990	1990	1990	0
242	20231113	173000	13660064	1990	1990	1990	1990	1
243	20231113	172900	13660064	1990	1990	1990	1990	0
244	20231113	172800	13660064	1990	1990	1990	1990	0
245	20231113	172700	13660064	1990	1990	1990	1990	0
246	20231113	172600	13660064	1990	1990	1990	1990	0
247	20231113	172500	13660064	1990	1990	1990	1990	0
248	20231113	172400	13660064	1990	1990	1990	1990	0
249	20231113	172300	13660064	1990	1990	1990	1990	0
250	20231113	172200	13660064	1990	1990	1990	1990	0
251	20231113	172100	13660064	1990	1990	1990	1990	0
252	20231113	172000	13660064	1990	1990	1990	1990	0
253	20231113	171900	13660064	1990	1990	1990	1990	0
254	20231113	171800	13660064	1990	1990	1990	1990	0
255	20231113	171700	13660064	1990	1990	1990	1990	0
256	20231113	171600	13660064	1990	1990	1990	1990	0
257	20231113	171500	13660064	1990	1990	1990	1990	0
258	20231113	171400	13660064	1990	1990	1990	1990	0
259	20231113	171300	13660064	1990	1990	1990	1990	0
260	20231113	171200	13660064	1990	1990	1990	1990	0
261	20231113	171100	13660064	1990	1990	1990	1990	0
262	20231113	171000	13660064	1990	1990	1990	1990	0
263	20231113	170900	13660064	1990	1990	1990	1990	0
264	20231113	170800	13660064	1990	1990	1990	1990	0
265	20231113	170700	13660064	1990	1990	1990	1990	0
266	20231113	170600	13660064	1990	1990	1990	1990	0
267	20231113	170500	13660064	1990	1990	1990	1990	0
268	20231113	170400	13660064	1990	1990	1990	1990	0
269	20231113	170300	13660064	1990	1990	1990	1990	0
270	20231113	170200	13660064	1990	1990	1990	1990	0
271	20231113	170100	13660064	1990	1990	1990	1990	0
272	20231113	170000	13660064	1990	1990	1990	1990	1
273	20231113	165900	13660064	1990	1990	1990	1990	0
274	20231113	165800	13660064	1990	1990	1990	1990	0
275	20231113	165700	13660064	1990	1990	1990	1990	0
276	20231113	165600	13660064	1990	1990	1990	1990	0
277	20231113	165500	13660064	1990	1990	1990	1990	0
278	20231113	165400	13660064	1990	1990	1990	1990	0
279	20231113	165300	13660064	1990	1990	1990	1990	0
280	20231113	165200	13660064	1990	1990	1990	1990	0
281	20231113	165100	13660064	1990	1990	1990	1990	0
282	20231113	165000	13660064	1990	1990	1990	1990	0
283	20231113	164900	13660064	1990	1990	1990	1990	0
284	20231113	164800	13660064	1990	1990	1990	1990	0
285	20231113	164700	13660064	1990	1990	1990	1990	0
286	20231113	164600	13660064	1990	1990	1990	1990	0
287	20231113	164500	13660064	1990	1990	1990	1990	0
288	20231113	164400	13660064	1990	1990	1990	1990	0
289	20231113	164300	13660064	1990	1990	1990	1990	0
290	20231113	164200	13660064	1990	1990	1990	1990	0
291	20231113	164100	13660064	1990	1990	1990	1990	0
292	20231113	164000	13660064	1990	1990	1990	1990	0
293	20231113	163900	13660064	1990	1990	1990	1990	0
294	20231113	163800	13660064	1990	1990	1990	1990	0
295	20231113	163700	13660064	1990	1990	1990	1990	0
296	20231113	163600	13660064	1990	1990	1990	1990	0
297	20231113	163500	13660064	1990	1990	1990	1990	0
298	20231113	163400	13660064	1990	1990	1990	1990	0
299	20231113	163300	13660064	1990	1990	1990	1990	0
300	20231113	163200	13660064	1990	1990	1990	1990	0
301	20231113	163100	13660064	1990	1990	1990	1990	0
302	20231113	163000	13660064	1990	1990	1990	1990	1
303	20231113	162900	13660064	1990	1990	1990	1990	0
304	20231113	162800	13660064	1990	1990	1990	1990	0
305	20231113	162700	13660064	1990	1990	1990	1990	0
306	20231113	162600	13660064	1990	1990	1990	1990	0
307	20231113	162500	13660064	1990	1990	1990	1990	0
308	20231113	162400	13660064	1990	1990	1990	1990	0
309	20231113	162300	13660064	1990	1990	1990	1990	0
310	20231113	162200	13660064	1990	1990	1990	1990	0
311	20231113	162100	13660064	1990	1990	1990	1990	0
312	20231113	162000	13660064	1990	1990	1990	1990	0
313	20231113	161900	13660064	1990	1990	1990	1990	0
314	20231113	161800	13660064	1990	1990	1990	1990	0
315	20231113	161700	13660064	1990	1990	1990	1990	0
316	20231113	161600	13660064	1990	1990	1990	1990	0
317	20231113	161500	13660064	1990	1990	1990	1990	0
318	20231113	161400	13660064	1990	1990	1990	1990	0
319	20231113	161300	13660064	1990	1990	1990	1990	0
320	20231113	161200	13660064	1990	1990	1990	1990	0
321	20231113	161100	13660064	1990	1990	1990	1990	0
322	20231113	161000	13660064	1990	1990	1990	1990	0
323	20231113	160900	13660064	1990	1990	1990	1990	0
324	20231113	160800	13660064	1990	1990	1990	1990	0
325	20231113	160700	13660064	1990	1990	1990	1990	0
326	20231113	160600	13660064	1990	1990	1990	1990	0
327	20231113	160500	13660064	1990	1990	1990	1990	0
328	20231113	160400	13660064	1990	1990	1990	1990	0
329	20231113	160300	13660064	1990	1990	1990	1990	0
330	20231113	160200	13660064	1990	1990	1990	1990	0
331	20231113	160100	13660064	1990	1990	1990	1990	0
332	20231113	160000	13660064	1990	1990	1990	1990	1
333	20231113	155900	13660064	1990	1990	1990	1990	0
334	20231113	155800	13660064	1990	1990	1990	1990	0
335	20231113	155700	13660064	1990	1990	1990	1990	0
336	20231113	155600	13660064	1990	1990	1990	1990	0
337	20231113	155500	13660064	1990	1990	1990	1990	0
338	20231113	155400	13660064	1990	1990	1990	1990	0
339	20231113	155300	13660064	1990	1990	1990	1990	0
340	20231113	155200	13660064	1990	1990	1990	1990	0
341	20231113	155100	13660064	1990	1990	1990	1990	0
342	20231113	155000	13660064	1990	1990	1990	1990	0
343	20231113	154900	13660064	1990	1990	1990	1990	0
344	20231113	154800	13660064	1990	1990	1990	1990	0
345	20231113	154700	13660064	1990	1990	1990	1990	0
346	20231113	154600	13660064	1990	1990	1990	1990	0
347	20231113	154500	13660064	1990	1990	1990	1990	0
348	20231113	154400	13660064	1990	1990	1990	1990	0
349	20231113	154300	13660064	1990	1990	1990	1990	0
350	20231113	154200	13660064	1990	1990	1990	1990	0
351	20231113	154100	13660064	1990	1990	1990	1990	0
352	20231113	154000	13660064	1990	1990	1990	1990	0
353	20231113	153900	13660064	1990	1990	1990	1990	0
354	20231113	153800	13660064	1990	1990	1990	1990	0
355	20231113	153700	13660064	1990	1990	1990	1990	0
356	20231113	153600	13660064	1990	1990	1990	1990	0
357	20231113	153500	13660064	1990	1990	1990	1990	0
358	20231113	153400	13660064	1990	1990	1990	1990	0
359	20231113	153300	13660064	1990	1990	1990	1990	0
360	20231113	153200	13660064	1990	1990	1990	1990	0
361	20231113	153100	13660064	1990	1990	1990	1990	0
362	20231113	153000	13660064	1990	1990	1990	1990	1
363	20231113	152900	13660064	1990	1990	1990	1990	0
364	20231113	152800	13660064	1990	1990	1990	1990	0
365	20231113	152700	13660064	1990	1990	1990	1990	0
366	20231113	152600	13660064	1990	1990	1990	1990	0
367	20231113	152500	13660064	1990	1990	1990	1990	0
368	20231113	152400	13660064	1990	1990	1990	1990	0
369	20231113	152300	13660064	1990	1990	1990	1990	0
370	20231113	152200	13660064	1990	1990	1990	1990	0
371	20231113	152100	13660064	1990	1990	1990	1990	0
372	20231113	152000	13660064	1990	1990	1990	1990	0
373	20231113	151900	13660064	1990	1990	1990	1990	0
374	20231113	151800	13660064	1990	1990	1990	1990	0
375	20231113	151700	13660064	1990	1990	1990	1990	0
376	20231113	151600	13660064	1990	1990	1990	1990	0
377	20231113	151500	13660064	1990	1990	1990	1990	0
378	20231113	151400	13660064	1990	1990	1990	1990	0
379	20231113	151300	13660064	1990	1990	1990	1990	0
380	20231113	151200	13660064	1990	1990	1990	1990	0
381	20231113	151100	13660064	1990	1990	1990	1990	0
382	20231113	151000	13660064	1990	1990	1990	1990	0
383	20231113	150900	13660064	1990	1990	1990	1990	0
384	20231113	150800	13660064	1990	1990	1990	1990	0
385	20231113	150700	13660064	1990	1990	1990	1990	0
386	20231113	150600	13660064	1990	1990	1990	1990	0
387	20231113	150500	13660064	1990	1990	1990	1990	0
388	20231113	150400	13660064	1990	1990	1990	1990	0
389	20231113	150300	13660064	1990	1990	1990	1990	0
390	20231113	150200	13660064	1990	1990	1990	1990	0
391	20231113	150100	13660064	1990	1990	1990	1990	0
392	20231113	150000	13660064	1990	1990	1990	1990	0
393	20231113	145900	13660064	1990	1990	1990	1990	0
394	20231113	145800	13660064	1990	1990	1990	1990	0
395	20231113	145700	13660064	1990	1990	1990	1990	0
396	20231113	145600	13660064	1990	1990	1990	1990	0
397	20231113	145500	13660064	1990	1990	1990	1990	0
398	20231113	145400	13660064	1990	1990	1990	1990	1
399	20231113	145300	13658074	1990	1990	1990	1990	0
400	20231113	145200	13658074	1990	1990	1990	1990	0
401	20231113	145100	13658074	1990	1990	1990	1990	0
402	20231113	145000	13658074	1990	1990	1990	1990	0
403	20231113	144900	13658074	1990	1990	1990	1990	0
404	20231113	144800	13658074	1990	1990	1990	1990	0
405	20231113	144700	13658074	1990	1990	1990	1990	0
406	20231113	144600	13658074	1990	1990	1990	1990	0
407	20231113	144500	13658074	1990	1990	1990	1990	0
408	20231113	144400	13658074	1990	1990	1990	1990	0
409	20231113	144300	13658074	1990	1990	1990	1990	0
410	20231113	144200	13658074	1990	1990	1990	1990	0
411	20231113	144100	13658074	1990	1990	1990	1990	0
412	20231113	144000	13658074	1990	1990	1990	1990	0
413	20231113	143900	13658074	1990	1989	1990	1989	21
414	20231113	143800	13616295	1990	1990	1990	1990	0
415	20231113	143700	13616295	1990	1990	1990	1990	0
416	20231113	143600	13616295	1990	1990	1990	1990	0
417	20231113	143500	13616295	1990	1990	1990	1990	0
418	20231113	143400	13616295	1990	1990	1990	1990	0
419	20231113	143300	13616295	1990	1990	1990	1990	0
420	20231113	143200	13616295	1990	1990	1990	1990	0
421	20231113	143100	13616295	1990	1990	1990	1990	0
422	20231113	143000	13616295	1990	1990	1990	1990	0
423	20231113	142900	13616295	1990	1990	1990	1990	0
424	20231113	142800	13616295	1990	1990	1990	1990	0
425	20231113	142700	13616295	1990	1990	1990	1990	0
426	20231113	142600	13616295	1990	1990	1990	1990	0
427	20231113	142500	13616295	1990	1990	1990	1990	0
428	20231113	142400	13616295	1990	1989	1990	1989	90
429	20231113	142300	13437280	1990	1990	1990	1990	0
430	20231113	142200	13437280	1990	1990	1990	1990	0
431	20231113	142100	13437280	1990	1990	1990	1990	0
432	20231113	142000	13437280	1990	1990	1990	1990	0
433	20231113	141900	13437280	1990	1990	1990	1990	0
434	20231113	141800	13437280	1990	1990	1990	1990	0
435	20231113	141700	13437280	1990	1990	1990	1990	0
436	20231113	141600	13437280	1990	1990	1990	1990	0
437	20231113	141500	13437280	1990	1990	1990	1990	0
438	20231113	141400	13437280	1990	1990	1990	1990	0
439	20231113	141300	13437280	1990	1990	1990	1990	0
440	20231113	141200	13437280	1990	1990	1990	1990	0
441	20231113	141100	13437280	1990	1990	1990	1990	0
442	20231113	141000	13437280	1990	1990	1990	1990	0
443	20231113	140900	13437280	1990	1990	1990	1990	0
444	20231113	140800	13437280	1990	1990	1990	1990	0
445	20231113	140700	13437280	1990	1990	1990	1990	0
446	20231113	140600	13437280	1990	1990	1990	1990	0
447	20231113	140500	13437280	1990	1990	1990	1990	0
448	20231113	140400	13437280	1990	1990	1990	1990	0
449	20231113	140300	13437280	1990	1990	1990	1990	0
450	20231113	140200	13437280	1990	1990	1990	1990	0
451	20231113	140100	13437280	1990	1990	1990	1990	0
452	20231113	140000	13437280	1990	1990	1990	1990	0
453	20231113	135900	13437280	1990	1990	1990	1990	0
454	20231113	135800	13437280	1990	1990	1990	1990	0
455	20231113	135700	13437280	1990	1990	1990	1990	0
456	20231113	135600	13437280	1990	1990	1990	1990	0
457	20231113	135500	13437280	1990	1990	1990	1990	0
458	20231113	135400	13437280	1990	1990	1990	1990	0
459	20231113	135300	13437280	1990	1990	1990	1990	0
460	20231113	135200	13437280	1990	1990	1990	1990	0
461	20231113	135100	13437280	1990	1990	1990	1990	0
462	20231113	135000	13437280	1990	1990	1990	1990	0
463	20231113	134900	13437280	1990	1990	1990	1990	0
464	20231113	134800	13437280	1990	1990	1990	1990	0
465	20231113	134700	13437280	1990	1990	1990	1990	0
466	20231113	134600	13437280	1990	1990	1990	1990	0
467	20231113	134500	13437280	1990	1990	1990	1990	0
468	20231113	134400	13437280	1990	1990	1990	1990	0
469	20231113	134300	13437280	1990	1990	1990	1990	0
470	20231113	134200	13437280	1990	1990	1990	1990	0
471	20231113	134100	13437280	1990	1990	1990	1990	0
472	20231113	134000	13437280	1990	1990	1990	1990	0
473	20231113	133900	13437280	1990	1990	1990	1990	0
474	20231113	133800	13437280	1990	1990	1990	1990	0
475	20231113	133700	13437280	1990	1990	1990	1990	0
476	20231113	133600	13437280	1990	1990	1990	1990	0
477	20231113	133500	13437280	1990	1990	1990	1990	0
478	20231113	133400	13437280	1990	1990	1990	1990	0
479	20231113	133300	13437280	1990	1990	1990	1990	0
480	20231113	133200	13437280	1990	1990	1990	1990	0
481	20231113	133100	13437280	1990	1990	1990	1990	0
482	20231113	133000	13437280	1990	1990	1990	1990	0
483	20231113	132900	13437280	1990	1990	1990	1990	0
484	20231113	132800	13437280	1990	1990	1990	1990	0
485	20231113	132700	13437280	1990	1990	1990	1990	0
486	20231113	132600	13437280	1990	1990	1990	1990	0
487	20231113	132500	13437280	1990	1990	1990	1990	0
488	20231113	132400	13437280	1990	1990	1990	1990	0
489	20231113	132300	13437280	1990	1990	1990	1990	0
490	20231113	132200	13437280	1990	1990	1990	1990	0
491	20231113	132100	13437280	1990	1990	1990	1990	0
492	20231113	132000	13437280	1990	1990	1990	1990	0
493	20231113	131900	13437280	1990	1990	1990	1990	0
494	20231113	131800	13437280	1990	1990	1990	1990	0
495	20231113	131700	13437280	1990	1990	1990	1990	0
496	20231113	131600	13437280	1990	1990	1990	1990	0
497	20231113	131500	13437280	1990	1990	1990	1990	0
498	20231113	131400	13437280	1990	1990	1990	1990	0
499	20231113	131300	13437280	1990	1990	1990	1990	0
500	20231113	131200	13437280	1990	1990	1990	1990	0
501	20231113	131100	13437280	1990	1990	1990	1990	0
502	20231113	131000	13437280	1990	1990	1990	1990	0
503	20231113	130900	13437280	1990	1990	1990	1990	0
504	20231113	130800	13437280	1990	1990	1990	1990	0
505	20231113	130700	13437280	1990	1990	1990	1990	0
506	20231113	130600	13437280	1990	1990	1990	1990	0
507	20231113	130500	13437280	1990	1990	1990	1990	0
508	20231113	130400	13437280	1990	1990	1990	1990	0
509	20231113	130300	13437280	1990	1990	1990	1990	0
510	20231113	130200	13437280	1990	1990	1990	1990	0
511	20231113	130100	13437280	1990	1990	1990	1990	0
512	20231113	130000	13437280	1990	1990	1990	1990	0
513	20231113	125900	13437280	1990	1990	1990	1990	0
514	20231113	125800	13437280	1990	1990	1990	1990	0
515	20231113	125700	13437280	1990	1990	1990	1990	0
516	20231113	125600	13437280	1990	1989	1990	1989	734
517	20231113	125500	11977349	1990	1990	1990	1990	0
518	20231113	125400	11977349	1990	1990	1990	1990	0
519	20231113	125300	11977349	1990	1990	1990	1990	0
520	20231113	125200	11977349	1990	1990	1990	1990	0
521	20231113	125100	11977349	1990	1990	1990	1990	0
522	20231113	125000	11977349	1990	1990	1990	1990	0
523	20231113	124900	11977349	1990	1990	1990	1990	0
524	20231113	124800	11977349	1990	1990	1990	1990	0
525	20231113	124700	11977349	1990	1990	1990	1990	0
526	20231113	124600	11977349	1990	1990	1990	1990	0
527	20231113	124500	11977349	1990	1990	1990	1990	0
528	20231113	124400	11977349	1990	1990	1990	1990	0
529	20231113	124300	11977349	1990	1990	1990	1990	0
530	20231113	124200	11977349	1990	1990	1990	1990	0
531	20231113	124100	11977349	1990	1990	1990	1990	0
532	20231113	124000	11977349	1990	1990	1990	1990	0
533	20231113	123900	11977349	1990	1990	1990	1990	0
534	20231113	123800	11977349	1990	1990	1990	1990	0
535	20231113	123700	11977349	1990	1990	1990	1990	0
536	20231113	123600	11977349	1990	1990	1990	1990	0
537	20231113	123500	11977349	1990	1990	1990	1990	0
538	20231113	123400	11977349	1990	1990	1990	1990	0
539	20231113	123300	11977349	1990	1990	1990	1990	100
540	20231113	123200	11778349	1990	1990	1990	1990	0
541	20231113	123100	11778349	1990	1990	1990	1990	0
542	20231113	123000	11778349	1990	1990	1990	1990	0
543	20231113	122900	11778349	1990	1990	1990	1990	0
544	20231113	122800	11778349	1990	1990	1990	1990	0
545	20231113	122700	11778349	1990	1990	1990	1990	0
546	20231113	122600	11778349	1990	1990	1990	1990	0
547	20231113	122500	11778349	1990	1990	1990	1990	0
548	20231113	122400	11778349	1990	1990	1990	1990	0
549	20231113	122300	11778349	1990	1990	1990	1990	0
550	20231113	122200	11778349	1990	1990	1990	1990	0
551	20231113	122100	11778349	1990	1990	1990	1990	0
552	20231113	122000	11778349	1990	1990	1990	1990	0
553	20231113	121900	11778349	1990	1990	1990	1990	0
554	20231113	121800	11778349	1990	1990	1990	1990	0
555	20231113	121700	11778349	1990	1990	1990	1990	0
556	20231113	121600	11778349	1990	1990	1990	1990	0
557	20231113	121500	11778349	1990	1990	1990	1990	0
558	20231113	121400	11778349	1990	1990	1990	1990	0
559	20231113	121300	11778349	1990	1990	1990	1990	0
560	20231113	121200	11778349	1990	1990	1990	1990	0
561	20231113	121100	11778349	1990	1990	1990	1990	0
562	20231113	121000	11778349	1990	1991	1991	1990	22
563	20231113	120900	11734567	1992	1992	1992	1992	0
564	20231113	120800	11734567	1992	1992	1992	1992	0
565	20231113	120700	11734567	1992	1992	1992	1992	0
566	20231113	120600	11734567	1992	1992	1992	1992	0
567	20231113	120500	11734567	1992	1992	1992	1992	0
568	20231113	120400	11734567	1992	1992	1992	1992	0
569	20231113	120300	11734567	1992	1992	1992	1992	0
570	20231113	120200	11734567	1992	1992	1992	1992	0
571	20231113	120100	11734567	1992	1992	1992	1992	0
572	20231113	120000	11734567	1992	1992	1992	1992	0
573	20231113	115900	11734567	1992	1992	1992	1992	0
574	20231113	115800	11734567	1992	1992	1992	1992	0
575	20231113	115700	11734567	1992	1992	1992	1992	0
576	20231113	115600	11734567	1992	1992	1992	1992	0
577	20231113	115500	11734567	1992	1992	1992	1992	0
578	20231113	115400	11734567	1992	1992	1992	1992	0
579	20231113	115300	11734567	1992	1992	1992	1992	0
580	20231113	115200	11734567	1992	1992	1992	1992	0
581	20231113	115100	11734567	1992	1992	1992	1992	0
582	20231113	115000	11734567	1992	1992	1992	1992	0
583	20231113	114900	11734567	1992	1992	1992	1992	0
584	20231113	114800	11734567	1992	1992	1992	1992	0
585	20231113	114700	11734567	1992	1992	1992	1992	0
586	20231113	114600	11734567	1992	1992	1992	1992	0
587	20231113	114500	11734567	1992	1992	1992	1992	0
588	20231113	114400	11734567	1992	1993	1993	1992	6
589	20231113	114300	11722610	1991	1991	1991	1991	0
590	20231113	114200	11722610	1991	1991	1991	1991	0
591	20231113	114100	11722610	1991	1991	1991	1991	0
592	20231113	114000	11722610	1991	1991	1991	1991	0
593	20231113	113900	11722610	1991	1991	1991	1991	0
594	20231113	113800	11722610	1991	1991	1991	1991	0
595	20231113	113700	11722610	1991	1991	1991	1991	0
596	20231113	113600	11722610	1991	1991	1991	1991	0
597	20231113	113500	11722610	1991	1991	1991	1991	0
598	20231113	113400	11722610	1991	1991	1991	1991	0
599	20231113	113300	11722610	1991	1991	1991	1991	0
600	20231113	113200	11722610	1991	1991	1991	1991	0
601	20231113	113100	11722610	1991	1991	1991	1991	0
602	20231113	113000	11722610	1991	1991	1991	1991	0
603	20231113	112900	11722610	1991	1991	1991	1991	0
604	20231113	112800	11722610	1991	1991	1991	1991	0
605	20231113	112700	11722610	1991	1991	1991	1991	0
606	20231113	112600	11722610	1991	1991	1991	1991	0
607	20231113	112500	11722610	1991	1991	1991	1991	0
608	20231113	112400	11722610	1991	1991	1991	1991	0
609	20231113	112300	11722610	1991	1991	1991	1991	0
610	20231113	112200	11722610	1991	1991	1991	1991	0
611	20231113	112100	11722610	1991	1991	1991	1991	0
612	20231113	112000	11722610	1991	1991	1991	1991	0
613	20231113	111900	11722610	1991	1991	1991	1991	0
614	20231113	111800	11722610	1991	1991	1991	1991	0
615	20231113	111700	11722610	1991	1991	1991	1991	0
616	20231113	111600	11722610	1991	1991	1991	1991	0
617	20231113	111500	11722610	1991	1991	1991	1991	0
618	20231113	111400	11722610	1991	1991	1991	1991	0
619	20231113	111300	11722610	1991	1991	1991	1991	0
620	20231113	111200	11722610	1991	1991	1991	1991	0
621	20231113	111100	11722610	1991	1991	1991	1991	0
622	20231113	111000	11722610	1991	1991	1991	1991	0
623	20231113	110900	11722610	1991	1991	1991	1991	0
624	20231113	110800	11722610	1991	1991	1991	1991	0
625	20231113	110700	11722610	1991	1991	1991	1991	10
626	20231113	110600	11702700	1993	1993	1993	1993	0
627	20231113	110500	11702700	1993	1993	1993	1993	0
628	20231113	110400	11702700	1993	1993	1993	1993	0
629	20231113	110300	11702700	1993	1993	1993	1993	13
630	20231113	110200	11676791	1993	1993	1993	1993	0
631	20231113	110100	11676791	1993	1993	1993	1993	0
632	20231113	110000	11676791	1993	1993	1993	1993	0
633	20231113	105900	11676791	1993	1993	1993	1993	0
634	20231113	105800	11676791	1993	1993	1993	1993	0
635	20231113	105700	11676791	1993	1993	1993	1993	0
636	20231113	105600	11676791	1993	1993	1993	1993	0
637	20231113	105500	11676791	1993	1993	1993	1993	0
638	20231113	105400	11676791	1993	1993	1993	1993	0
639	20231113	105300	11676791	1993	1993	1993	1993	0
640	20231113	105200	11676791	1993	1993	1993	1993	0
641	20231113	105100	11676791	1993	1993	1993	1993	0
642	20231113	105000	11676791	1993	1993	1993	1993	0
643	20231113	104900	11676791	1993	1993	1993	1993	0
644	20231113	104800	11676791	1993	1993	1993	1993	0
645	20231113	104700	11676791	1993	1993	1993	1993	0
646	20231113	104600	11676791	1993	1993	1993	1993	0
647	20231113	104500	11676791	1993	1993	1993	1993	0
648	20231113	104400	11676791	1993	1993	1993	1993	0
649	20231113	104300	11676791	1993	1993	1993	1993	0
650	20231113	104200	11676791	1993	1993	1993	1993	0
651	20231113	104100	11676791	1993	1993	1993	1993	0
652	20231113	104000	11676791	1993	1993	1993	1993	0
653	20231113	103900	11676791	1993	1993	1993	1993	0
654	20231113	103800	11676791	1993	1993	1993	1993	0
655	20231113	103700	11676791	1993	1993	1993	1993	47
656	20231113	103600	11583120	1993	1993	1993	1993	5
657	20231113	103500	11573155	1989	1989	1989	1989	4000
658	20231113	103400	3617155	1993	1993	1993	1993	0
659	20231113	103300	3617155	1993	1993	1993	1993	0
660	20231113	103200	3617155	1993	1993	1993	1993	0
661	20231113	103100	3617155	1993	1993	1993	1993	0
662	20231113	103000	3617155	1993	1993	1993	1993	0
663	20231113	102900	3617155	1993	1993	1993	1993	0
664	20231113	102800	3617155	1993	1993	1993	1993	0
665	20231113	102700	3617155	1993	1993	1993	1993	0
666	20231113	102600	3617155	1993	1993	1993	1993	0
667	20231113	102500	3617155	1993	1993	1993	1993	0
668	20231113	102400	3617155	1993	1993	1993	1993	0
669	20231113	102300	3617155	1993	1993	1993	1993	0
670	20231113	102200	3617155	1993	1993	1993	1993	0
671	20231113	102100	3617155	1993	1993	1993	1993	0
672	20231113	102000	3617155	1993	1993	1993	1993	0
673	20231113	101900	3617155	1993	1993	1993	1993	0
674	20231113	101800	3617155	1993	1993	1993	1993	0
675	20231113	101700	3617155	1993	1993	1993	1993	0
676	20231113	101600	3617155	1993	1989	1993	1989	1005
677	20231113	101500	1618190	1993	1993	1993	1993	0
678	20231113	101400	1618190	1993	1993	1993	1993	0
679	20231113	101300	1618190	1993	1993	1993	1993	0
680	20231113	101200	1618190	1993	1993	1993	1993	0
681	20231113	101100	1618190	1993	1993	1993	1993	0
682	20231113	101000	1618190	1993	1993	1993	1993	0
683	20231113	100900	1618190	1993	1993	1993	1993	0
684	20231113	100800	1618190	1993	1993	1993	1993	0
685	20231113	100700	1618190	1993	1993	1993	1993	0
686	20231113	100600	1618190	1993	1993	1993	1993	0
687	20231113	100500	1618190	1993	1993	1993	1993	0
688	20231113	100400	1618190	1993	1993	1993	1993	0
689	20231113	100300	1618190	1993	1993	1993	1993	0
690	20231113	100200	1618190	1993	1993	1993	1993	0
691	20231113	100100	1618190	1993	1993	1993	1993	0
692	20231113	100000	1618190	1993	1993	1993	1993	0
693	20231113	095900	1618190	1993	1993	1993	1993	0
694	20231113	095800	1618190	1993	1993	1993	1993	0
695	20231113	095700	1618190	1993	1993	1993	1993	0
696	20231113	095600	1618190	1993	1993	1993	1993	0
697	20231113	095500	1618190	1993	1993	1993	1993	0
698	20231113	095400	1618190	1993	1993	1993	1993	0
699	20231113	095300	1618190	1993	1993	1993	1993	0
700	20231113	095200	1618190	1993	1993	1993	1993	0
701	20231113	095100	1618190	1993	1993	1993	1993	0
702	20231113	095000	1618190	1993	1990	1993	1990	255
703	20231113	094900	1110725	1993	1993	1993	1993	0
704	20231113	094800	1110725	1993	1993	1993	1993	0
705	20231113	094700	1110725	1993	1993	1993	1993	0
706	20231113	094600	1110725	1993	1993	1993	1993	0
707	20231113	094500	1110725	1993	1993	1993	1993	0
708	20231113	094400	1110725	1993	1993	1993	1993	0
709	20231113	094300	1110725	1993	1993	1993	1993	0
710	20231113	094200	1110725	1993	1993	1993	1993	0
711	20231113	094100	1110725	1993	1993	1993	1993	0
712	20231113	094000	1110725	1993	1993	1993	1993	0
713	20231113	093900	1110725	1993	1993	1993	1993	0
714	20231113	093800	1110725	1993	1993	1993	1993	0
715	20231113	093700	1110725	1993	1993	1993	1993	0
716	20231113	093600	1110725	1993	1993	1993	1993	0
717	20231113	093500	1110725	1993	1993	1993	1993	0
718	20231113	093400	1110725	1993	1993	1993	1993	0
719	20231113	093300	1110725	1993	1993	1993	1993	0
720	20231113	093200	1110725	1993	1993	1993	1993	0
721	20231113	093100	1110725	1993	1993	1993	1993	0
722	20231113	093000	1110725	1993	1993	1993	1993	0
723	20231113	092900	1110725	1993	1993	1993	1993	0
724	20231113	092800	1110725	1993	1993	1993	1993	0
725	20231113	092700	1110725	1993	1993	1993	1993	5
726	20231113	092600	1100760	1991	1991	1991	1991	250
727	20231113	092500	603010	1994	1994	1994	1994	0
728	20231113	092400	603010	1994	1994	1994	1994	0
729	20231113	092300	603010	1994	1994	1994	1994	0
730	20231113	092200	603010	1994	1994	1994	1994	0
731	20231113	092100	603010	1994	1994	1994	1994	0
732	20231113	092000	603010	1994	1994	1994	1994	0
733	20231113	091900	603010	1994	1994	1994	1994	5
734	20231113	091800	593040	1989	1989	1989	1989	0
735	20231113	091700	593040	1989	1989	1989	1989	0
736	20231113	091600	593040	1989	1989	1989	1989	10
737	20231113	091500	573150	1995	1995	1995	1995	0
738	20231113	091400	573150	1995	1995	1995	1995	0
739	20231113	091300	573150	1995	1995	1995	1995	0
740	20231113	091200	573150	1995	1990	1995	1990	287
741	20231113	091100	1995	1995	1995	1995	1995	0
742	20231113	091000	1995	1995	1995	1995	1995	0
743	20231113	090900	1995	1995	1995	1995	1995	0
744	20231113	090800	1995	1995	1995	1995	1995	0
745	20231113	090700	1995	1995	1995	1995	1995	0
746	20231113	090600	1995	1995	1995	1995	1995	0
747	20231113	090500	1995	1995	1995	1995	1995	0
748	20231113	090400	1995	1995	1995	1995	1995	0
749	20231113	090300	1995	1995	1995	1995	1995	0
750	20231113	090200	1995	1995	1995	1995	1995	0
751	20231113	090100	1995	1995	1995	1995	1995	0
752	20231113	090000	1995	1995	1995	1995	1995	1