KissMeData/369370/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	205200	22541220	1988	1988	1988	1988	22
3	20231120	205100	22541220	1988	1988	1988	1988	0
4	20231120	205000	22541220	1988	1988	1988	1988	0
5	20231120	204900	22541220	1988	1988	1988	1988	0
6	20231120	204800	22541220	1988	1988	1988	1988	0
7	20231120	204700	22541220	1988	1988	1988	1988	0
8	20231120	204600	22541220	1988	1988	1988	1988	0
9	20231120	204500	22541220	1988	1988	1988	1988	0
10	20231120	204400	22541220	1988	1988	1988	1988	0
11	20231120	204300	22541220	1988	1988	1988	1988	0
12	20231120	204200	22541220	1988	1988	1988	1988	0
13	20231120	204100	22541220	1988	1988	1988	1988	0
14	20231120	204000	22541220	1988	1988	1988	1988	0
15	20231120	203900	22541220	1988	1988	1988	1988	0
16	20231120	203800	22541220	1988	1988	1988	1988	0
17	20231120	203700	22541220	1988	1988	1988	1988	0
18	20231120	203600	22541220	1988	1988	1988	1988	0
19	20231120	203500	22541220	1988	1988	1988	1988	0
20	20231120	203400	22541220	1988	1988	1988	1988	0
21	20231120	203300	22541220	1988	1988	1988	1988	0
22	20231120	203200	22541220	1988	1988	1988	1988	0
23	20231120	203100	22541220	1988	1988	1988	1988	0
24	20231120	203000	22541220	1988	1988	1988	1988	0
25	20231120	202900	22541220	1988	1988	1988	1988	0
26	20231120	202800	22541220	1988	1988	1988	1988	0
27	20231120	202700	22541220	1988	1988	1988	1988	0
28	20231120	202600	22541220	1988	1988	1988	1988	0
29	20231120	202500	22541220	1988	1988	1988	1988	0
30	20231120	202400	22541220	1988	1988	1988	1988	0
31	20231120	202300	22541220	1988	1988	1988	1988	0
32	20231120	202200	22541220	1988	1988	1988	1988	22
33	20231120	202100	22541220	1988	1988	1988	1988	0
34	20231120	202000	22541220	1988	1988	1988	1988	0
35	20231120	201900	22541220	1988	1988	1988	1988	0
36	20231120	201800	22541220	1988	1988	1988	1988	0
37	20231120	201700	22541220	1988	1988	1988	1988	0
38	20231120	201600	22541220	1988	1988	1988	1988	0
39	20231120	201500	22541220	1988	1988	1988	1988	0
40	20231120	201400	22541220	1988	1988	1988	1988	0
41	20231120	201300	22541220	1988	1988	1988	1988	0
42	20231120	201200	22541220	1988	1988	1988	1988	0
43	20231120	201100	22541220	1988	1988	1988	1988	0
44	20231120	201000	22541220	1988	1988	1988	1988	0
45	20231120	200900	22541220	1988	1988	1988	1988	0
46	20231120	200800	22541220	1988	1988	1988	1988	0
47	20231120	200700	22541220	1988	1988	1988	1988	0
48	20231120	200600	22541220	1988	1988	1988	1988	0
49	20231120	200500	22541220	1988	1988	1988	1988	0
50	20231120	200400	22541220	1988	1988	1988	1988	0
51	20231120	200300	22541220	1988	1988	1988	1988	0
52	20231120	200200	22541220	1988	1988	1988	1988	0
53	20231120	200100	22541220	1988	1988	1988	1988	0
54	20231120	200000	22541220	1988	1988	1988	1988	0
55	20231120	195900	22541220	1988	1988	1988	1988	0
56	20231120	195800	22541220	1988	1988	1988	1988	0
57	20231120	195700	22541220	1988	1988	1988	1988	0
58	20231120	195600	22541220	1988	1988	1988	1988	0
59	20231120	195500	22541220	1988	1988	1988	1988	0
60	20231120	195400	22541220	1988	1988	1988	1988	0
61	20231120	195300	22541220	1988	1988	1988	1988	0
62	20231120	195200	22541220	1988	1988	1988	1988	22
63	20231120	195100	22541220	1988	1988	1988	1988	0
64	20231120	195000	22541220	1988	1988	1988	1988	0
65	20231120	194900	22541220	1988	1988	1988	1988	0
66	20231120	194800	22541220	1988	1988	1988	1988	0
67	20231120	194700	22541220	1988	1988	1988	1988	0
68	20231120	194600	22541220	1988	1988	1988	1988	0
69	20231120	194500	22541220	1988	1988	1988	1988	0
70	20231120	194400	22541220	1988	1988	1988	1988	0
71	20231120	194300	22541220	1988	1988	1988	1988	0
72	20231120	194200	22541220	1988	1988	1988	1988	0
73	20231120	194100	22541220	1988	1988	1988	1988	0
74	20231120	194000	22541220	1988	1988	1988	1988	0
75	20231120	193900	22541220	1988	1988	1988	1988	0
76	20231120	193800	22541220	1988	1988	1988	1988	0
77	20231120	193700	22541220	1988	1988	1988	1988	0
78	20231120	193600	22541220	1988	1988	1988	1988	0
79	20231120	193500	22541220	1988	1988	1988	1988	0
80	20231120	193400	22541220	1988	1988	1988	1988	0
81	20231120	193300	22541220	1988	1988	1988	1988	0
82	20231120	193200	22541220	1988	1988	1988	1988	0
83	20231120	193100	22541220	1988	1988	1988	1988	0
84	20231120	193000	22541220	1988	1988	1988	1988	0
85	20231120	192900	22541220	1988	1988	1988	1988	0
86	20231120	192800	22541220	1988	1988	1988	1988	0
87	20231120	192700	22541220	1988	1988	1988	1988	0
88	20231120	192600	22541220	1988	1988	1988	1988	0
89	20231120	192500	22541220	1988	1988	1988	1988	0
90	20231120	192400	22541220	1988	1988	1988	1988	0
91	20231120	192300	22541220	1988	1988	1988	1988	0
92	20231120	192200	22541220	1988	1988	1988	1988	22
93	20231120	192100	22541220	1988	1988	1988	1988	0
94	20231120	192000	22541220	1988	1988	1988	1988	0
95	20231120	191900	22541220	1988	1988	1988	1988	0
96	20231120	191800	22541220	1988	1988	1988	1988	0
97	20231120	191700	22541220	1988	1988	1988	1988	0
98	20231120	191600	22541220	1988	1988	1988	1988	0
99	20231120	191500	22541220	1988	1988	1988	1988	0
100	20231120	191400	22541220	1988	1988	1988	1988	0
101	20231120	191300	22541220	1988	1988	1988	1988	0
102	20231120	191200	22541220	1988	1988	1988	1988	0
103	20231120	191100	22541220	1988	1988	1988	1988	0
104	20231120	191000	22541220	1988	1988	1988	1988	0
105	20231120	190900	22541220	1988	1988	1988	1988	0
106	20231120	190800	22541220	1988	1988	1988	1988	0
107	20231120	190700	22541220	1988	1988	1988	1988	0
108	20231120	190600	22541220	1988	1988	1988	1988	0
109	20231120	190500	22541220	1988	1988	1988	1988	0
110	20231120	190400	22541220	1988	1988	1988	1988	0
111	20231120	190300	22541220	1988	1988	1988	1988	0
112	20231120	190200	22541220	1988	1988	1988	1988	0
113	20231120	190100	22541220	1988	1988	1988	1988	0
114	20231120	190000	22541220	1988	1988	1988	1988	0
115	20231120	185900	22541220	1988	1988	1988	1988	0
116	20231120	185800	22541220	1988	1988	1988	1988	0
117	20231120	185700	22541220	1988	1988	1988	1988	0
118	20231120	185600	22541220	1988	1988	1988	1988	0
119	20231120	185500	22541220	1988	1988	1988	1988	0
120	20231120	185400	22541220	1988	1988	1988	1988	0
121	20231120	185300	22541220	1988	1988	1988	1988	0
122	20231120	185200	22541220	1988	1988	1988	1988	22
123	20231120	185100	22541220	1988	1988	1988	1988	0
124	20231120	185000	22541220	1988	1988	1988	1988	0
125	20231120	184900	22541220	1988	1988	1988	1988	0
126	20231120	184800	22541220	1988	1988	1988	1988	0
127	20231120	184700	22541220	1988	1988	1988	1988	0
128	20231120	184600	22541220	1988	1988	1988	1988	0
129	20231120	184500	22541220	1988	1988	1988	1988	0
130	20231120	184400	22541220	1988	1988	1988	1988	0
131	20231120	184300	22541220	1988	1988	1988	1988	0
132	20231120	184200	22541220	1988	1988	1988	1988	0
133	20231120	184100	22541220	1988	1988	1988	1988	0
134	20231120	184000	22541220	1988	1988	1988	1988	0
135	20231120	183900	22541220	1988	1988	1988	1988	0
136	20231120	183800	22541220	1988	1988	1988	1988	0
137	20231120	183700	22541220	1988	1988	1988	1988	0
138	20231120	183600	22541220	1988	1988	1988	1988	0
139	20231120	183500	22541220	1988	1988	1988	1988	0
140	20231120	183400	22541220	1988	1988	1988	1988	0
141	20231120	183300	22541220	1988	1988	1988	1988	0
142	20231120	183200	22541220	1988	1988	1988	1988	0
143	20231120	183100	22541220	1988	1988	1988	1988	0
144	20231120	183000	22541220	1988	1988	1988	1988	0
145	20231120	182900	22541220	1988	1988	1988	1988	0
146	20231120	182800	22541220	1988	1988	1988	1988	0
147	20231120	182700	22541220	1988	1988	1988	1988	0
148	20231120	182600	22541220	1988	1988	1988	1988	0
149	20231120	182500	22541220	1988	1988	1988	1988	0
150	20231120	182400	22541220	1988	1988	1988	1988	0
151	20231120	182300	22541220	1988	1988	1988	1988	0
152	20231120	182200	22541220	1988	1988	1988	1988	22
153	20231120	182100	22541220	1988	1988	1988	1988	0
154	20231120	182000	22541220	1988	1988	1988	1988	0
155	20231120	181900	22541220	1988	1988	1988	1988	0
156	20231120	181800	22541220	1988	1988	1988	1988	0
157	20231120	181700	22541220	1988	1988	1988	1988	0
158	20231120	181600	22541220	1988	1988	1988	1988	0
159	20231120	181500	22541220	1988	1988	1988	1988	0
160	20231120	181400	22541220	1988	1988	1988	1988	0
161	20231120	181300	22541220	1988	1988	1988	1988	0
162	20231120	181200	22541220	1988	1988	1988	1988	0
163	20231120	181100	22541220	1988	1988	1988	1988	0
164	20231120	181000	22541220	1988	1988	1988	1988	0
165	20231120	180900	22541220	1988	1988	1988	1988	0
166	20231120	180800	22541220	1988	1988	1988	1988	0
167	20231120	180700	22541220	1988	1988	1988	1988	0
168	20231120	180600	22541220	1988	1988	1988	1988	0
169	20231120	180500	22541220	1988	1988	1988	1988	0
170	20231120	180400	22541220	1988	1988	1988	1988	0
171	20231120	180300	22541220	1988	1988	1988	1988	0
172	20231120	180200	22541220	1988	1988	1988	1988	0
173	20231120	180100	22541220	1988	1988	1988	1988	0
174	20231120	180000	22541220	1988	1988	1988	1988	0
175	20231120	175900	22541220	1988	1988	1988	1988	0
176	20231120	175800	22541220	1988	1988	1988	1988	0
177	20231120	175700	22541220	1988	1988	1988	1988	0
178	20231120	175600	22541220	1988	1988	1988	1988	0
179	20231120	175500	22541220	1988	1988	1988	1988	0
180	20231120	175400	22541220	1988	1988	1988	1988	0
181	20231120	175300	22541220	1988	1988	1988	1988	0
182	20231120	175200	22541220	1988	1988	1988	1988	22
183	20231120	175100	22541220	1988	1988	1988	1988	0
184	20231120	175000	22541220	1988	1988	1988	1988	0
185	20231120	174900	22541220	1988	1988	1988	1988	0
186	20231120	174800	22541220	1988	1988	1988	1988	0
187	20231120	174700	22541220	1988	1988	1988	1988	0
188	20231120	174600	22541220	1988	1988	1988	1988	0
189	20231120	174500	22541220	1988	1988	1988	1988	0
190	20231120	174400	22541220	1988	1988	1988	1988	0
191	20231120	174300	22541220	1988	1988	1988	1988	0
192	20231120	174200	22541220	1988	1988	1988	1988	0
193	20231120	174100	22541220	1988	1988	1988	1988	0
194	20231120	174000	22541220	1988	1988	1988	1988	0
195	20231120	173900	22541220	1988	1988	1988	1988	0
196	20231120	173800	22541220	1988	1988	1988	1988	0
197	20231120	173700	22541220	1988	1988	1988	1988	0
198	20231120	173600	22541220	1988	1988	1988	1988	0
199	20231120	173500	22541220	1988	1988	1988	1988	0
200	20231120	173400	22541220	1988	1988	1988	1988	0
201	20231120	173300	22541220	1988	1988	1988	1988	0
202	20231120	173200	22541220	1988	1988	1988	1988	0
203	20231120	173100	22541220	1988	1988	1988	1988	0
204	20231120	173000	22541220	1988	1988	1988	1988	0
205	20231120	172900	22541220	1988	1988	1988	1988	0
206	20231120	172800	22541220	1988	1988	1988	1988	0
207	20231120	172700	22541220	1988	1988	1988	1988	0
208	20231120	172600	22541220	1988	1988	1988	1988	0
209	20231120	172500	22541220	1988	1988	1988	1988	0
210	20231120	172400	22541220	1988	1988	1988	1988	0
211	20231120	172300	22541220	1988	1988	1988	1988	0
212	20231120	172200	22541220	1988	1988	1988	1988	22
213	20231120	172100	22541220	1988	1988	1988	1988	0
214	20231120	172000	22541220	1988	1988	1988	1988	0
215	20231120	171900	22541220	1988	1988	1988	1988	0
216	20231120	171800	22541220	1988	1988	1988	1988	0
217	20231120	171700	22541220	1988	1988	1988	1988	0
218	20231120	171600	22541220	1988	1988	1988	1988	0
219	20231120	171500	22541220	1988	1988	1988	1988	0
220	20231120	171400	22541220	1988	1988	1988	1988	0
221	20231120	171300	22541220	1988	1988	1988	1988	0
222	20231120	171200	22541220	1988	1988	1988	1988	0
223	20231120	171100	22541220	1988	1988	1988	1988	0
224	20231120	171000	22541220	1988	1988	1988	1988	0
225	20231120	170900	22541220	1988	1988	1988	1988	0
226	20231120	170800	22541220	1988	1988	1988	1988	0
227	20231120	170700	22541220	1988	1988	1988	1988	0
228	20231120	170600	22541220	1988	1988	1988	1988	0
229	20231120	170500	22541220	1988	1988	1988	1988	0
230	20231120	170400	22541220	1988	1988	1988	1988	0
231	20231120	170300	22541220	1988	1988	1988	1988	0
232	20231120	170200	22541220	1988	1988	1988	1988	0
233	20231120	170100	22541220	1988	1988	1988	1988	0
234	20231120	170000	22541220	1988	1988	1988	1988	0
235	20231120	165900	22541220	1988	1988	1988	1988	0
236	20231120	165800	22541220	1988	1988	1988	1988	0
237	20231120	165700	22541220	1988	1988	1988	1988	0
238	20231120	165600	22541220	1988	1988	1988	1988	0
239	20231120	165500	22541220	1988	1988	1988	1988	0
240	20231120	165400	22541220	1988	1988	1988	1988	0
241	20231120	165300	22541220	1988	1988	1988	1988	0
242	20231120	165200	22541220	1988	1988	1988	1988	22
243	20231120	165100	22541220	1988	1988	1988	1988	0
244	20231120	165000	22541220	1988	1988	1988	1988	0
245	20231120	164900	22541220	1988	1988	1988	1988	0
246	20231120	164800	22541220	1988	1988	1988	1988	0
247	20231120	164700	22541220	1988	1988	1988	1988	0
248	20231120	164600	22541220	1988	1988	1988	1988	0
249	20231120	164500	22541220	1988	1988	1988	1988	0
250	20231120	164400	22541220	1988	1988	1988	1988	0
251	20231120	164300	22541220	1988	1988	1988	1988	0
252	20231120	164200	22541220	1988	1988	1988	1988	0
253	20231120	164100	22541220	1988	1988	1988	1988	0
254	20231120	164000	22541220	1988	1988	1988	1988	0
255	20231120	163900	22541220	1988	1988	1988	1988	0
256	20231120	163800	22541220	1988	1988	1988	1988	0
257	20231120	163700	22541220	1988	1988	1988	1988	0
258	20231120	163600	22541220	1988	1988	1988	1988	0
259	20231120	163500	22541220	1988	1988	1988	1988	0
260	20231120	163400	22541220	1988	1988	1988	1988	0
261	20231120	163300	22541220	1988	1988	1988	1988	0
262	20231120	163200	22541220	1988	1988	1988	1988	0
263	20231120	163100	22541220	1988	1988	1988	1988	0
264	20231120	163000	22541220	1988	1988	1988	1988	0
265	20231120	162900	22541220	1988	1988	1988	1988	0
266	20231120	162800	22541220	1988	1988	1988	1988	0
267	20231120	162700	22541220	1988	1988	1988	1988	0
268	20231120	162600	22541220	1988	1988	1988	1988	0
269	20231120	162500	22541220	1988	1988	1988	1988	0
270	20231120	162400	22541220	1988	1988	1988	1988	0
271	20231120	162300	22541220	1988	1988	1988	1988	0
272	20231120	162200	22541220	1988	1988	1988	1988	22
273	20231120	162100	22541220	1988	1988	1988	1988	0
274	20231120	162000	22541220	1988	1988	1988	1988	0
275	20231120	161900	22541220	1988	1988	1988	1988	0
276	20231120	161800	22541220	1988	1988	1988	1988	0
277	20231120	161700	22541220	1988	1988	1988	1988	0
278	20231120	161600	22541220	1988	1988	1988	1988	0
279	20231120	161500	22541220	1988	1988	1988	1988	0
280	20231120	161400	22541220	1988	1988	1988	1988	0
281	20231120	161300	22541220	1988	1988	1988	1988	0
282	20231120	161200	22541220	1988	1988	1988	1988	0
283	20231120	161100	22541220	1988	1988	1988	1988	0
284	20231120	161000	22541220	1988	1988	1988	1988	0
285	20231120	160900	22541220	1988	1988	1988	1988	0
286	20231120	160800	22541220	1988	1988	1988	1988	0
287	20231120	160700	22541220	1988	1988	1988	1988	0
288	20231120	160600	22541220	1988	1988	1988	1988	0
289	20231120	160500	22541220	1988	1988	1988	1988	0
290	20231120	160400	22541220	1988	1988	1988	1988	0
291	20231120	160300	22541220	1988	1988	1988	1988	0
292	20231120	160200	22541220	1988	1988	1988	1988	0
293	20231120	160100	22541220	1988	1988	1988	1988	0
294	20231120	160000	22541220	1988	1988	1988	1988	0
295	20231120	155900	22541220	1988	1988	1988	1988	0
296	20231120	155800	22541220	1988	1988	1988	1988	0
297	20231120	155700	22541220	1988	1988	1988	1988	0
298	20231120	155600	22541220	1988	1988	1988	1988	0
299	20231120	155500	22541220	1988	1988	1988	1988	0
300	20231120	155400	22541220	1988	1988	1988	1988	0
301	20231120	155300	22541220	1988	1988	1988	1988	0
302	20231120	155200	22541220	1988	1988	1988	1988	22
303	20231120	155100	22541220	1988	1988	1988	1988	0
304	20231120	155000	22541220	1988	1988	1988	1988	0
305	20231120	154900	22541220	1988	1988	1988	1988	0
306	20231120	154800	22541220	1988	1988	1988	1988	0
307	20231120	154700	22541220	1988	1988	1988	1988	0
308	20231120	154600	22541220	1988	1988	1988	1988	0
309	20231120	154500	22541220	1988	1988	1988	1988	0
310	20231120	154400	22541220	1988	1988	1988	1988	0
311	20231120	154300	22541220	1988	1988	1988	1988	0
312	20231120	154200	22541220	1988	1988	1988	1988	0
313	20231120	154100	22541220	1988	1988	1988	1988	0
314	20231120	154000	22541220	1988	1988	1988	1988	0
315	20231120	153900	22541220	1988	1988	1988	1988	0
316	20231120	153800	22541220	1988	1988	1988	1988	0
317	20231120	153700	22541220	1988	1988	1988	1988	0
318	20231120	153600	22541220	1988	1988	1988	1988	0
319	20231120	153500	22541220	1988	1988	1988	1988	0
320	20231120	153400	22541220	1988	1988	1988	1988	0
321	20231120	153300	22541220	1988	1988	1988	1988	0
322	20231120	153200	22541220	1988	1988	1988	1988	0
323	20231120	153100	22541220	1988	1988	1988	1988	0
324	20231120	153000	22541220	1988	1988	1988	1988	22
325	20231120	152900	22497484	1988	1988	1988	1988	0
326	20231120	152800	22497484	1988	1988	1988	1988	0
327	20231120	152700	22497484	1988	1988	1988	1988	0
328	20231120	152600	22497484	1988	1988	1988	1988	0
329	20231120	152500	22497484	1988	1988	1988	1988	0
330	20231120	152400	22497484	1988	1988	1988	1988	0
331	20231120	152300	22497484	1988	1988	1988	1988	0
332	20231120	152200	22497484	1988	1988	1988	1988	0
333	20231120	152100	22497484	1988	1988	1988	1988	0
334	20231120	152000	22497484	1988	1988	1988	1988	0
335	20231120	151900	22497484	1988	1988	1988	1988	0
336	20231120	151800	22497484	1988	1984	1988	1984	2
337	20231120	151700	22493512	1988	1988	1988	1988	2
338	20231120	151600	22489536	1988	1988	1988	1988	1
339	20231120	151500	22487548	1988	1971	1988	1971	566
340	20231120	151400	21371673	1971	1971	1971	1971	21
341	20231120	151300	21330282	1971	1971	1971	1971	25
342	20231120	151200	21281007	1971	1983	1983	1971	560
343	20231120	151100	20176957	1983	1983	1983	1983	1
344	20231120	151000	20174974	1984	1984	1984	1984	0
345	20231120	150900	20174974	1984	1984	1984	1984	0
346	20231120	150800	20174974	1984	1984	1984	1984	0
347	20231120	150700	20174974	1984	1984	1984	1984	0
348	20231120	150600	20174974	1984	1984	1984	1984	100
349	20231120	150500	19976574	1984	1984	1984	1984	100
350	20231120	150400	19778174	1984	1984	1984	1984	0
351	20231120	150300	19778174	1984	1984	1984	1984	0
352	20231120	150200	19778174	1984	1984	1984	1984	130
353	20231120	150100	19520254	1984	1984	1984	1984	0
354	20231120	150000	19520254	1984	1984	1984	1984	0
355	20231120	145900	19520254	1984	1984	1984	1984	0
356	20231120	145800	19520254	1984	1984	1984	1984	0
357	20231120	145700	19520254	1984	1984	1984	1984	0
358	20231120	145600	19520254	1984	1984	1984	1984	0
359	20231120	145500	19520254	1984	1984	1984	1984	0
360	20231120	145400	19520254	1984	1984	1984	1984	0
361	20231120	145300	19520254	1984	1984	1984	1984	0
362	20231120	145200	19520254	1984	1984	1984	1984	0
363	20231120	145100	19520254	1984	1984	1984	1984	0
364	20231120	145000	19520254	1984	1984	1984	1984	0
365	20231120	144900	19520254	1984	1984	1984	1984	0
366	20231120	144800	19520254	1984	1984	1984	1984	0
367	20231120	144700	19520254	1984	1984	1984	1984	0
368	20231120	144600	19520254	1984	1984	1984	1984	0
369	20231120	144500	19520254	1984	1984	1984	1984	0
370	20231120	144400	19520254	1984	1984	1984	1984	0
371	20231120	144300	19520254	1984	1984	1984	1984	10
372	20231120	144200	19500414	1986	1986	1986	1986	0
373	20231120	144100	19500414	1986	1986	1986	1986	0
374	20231120	144000	19500414	1986	1986	1986	1986	0
375	20231120	143900	19500414	1986	1986	1986	1986	0
376	20231120	143800	19500414	1986	1986	1986	1986	0
377	20231120	143700	19500414	1986	1986	1986	1986	0
378	20231120	143600	19500414	1986	1986	1986	1986	1
379	20231120	143500	19498428	1976	1976	1976	1976	0
380	20231120	143400	19498428	1976	1976	1976	1976	0
381	20231120	143300	19498428	1976	1976	1976	1976	72
382	20231120	143200	19356156	1986	1986	1986	1986	0
383	20231120	143100	19356156	1986	1986	1986	1986	10
384	20231120	143000	19336296	1986	1986	1986	1986	9
385	20231120	142900	19318422	1986	1986	1986	1986	30
386	20231120	142800	19258842	1986	1986	1986	1986	0
387	20231120	142700	19258842	1986	1986	1986	1986	0
388	20231120	142600	19258842	1986	1986	1986	1986	0
389	20231120	142500	19258842	1986	1986	1986	1986	0
390	20231120	142400	19258842	1986	1986	1986	1986	0
391	20231120	142300	19258842	1986	1986	1986	1986	0
392	20231120	142200	19258842	1986	1986	1986	1986	0
393	20231120	142100	19258842	1986	1986	1986	1986	0
394	20231120	142000	19258842	1986	1986	1986	1986	0
395	20231120	141900	19258842	1986	1986	1986	1986	0
396	20231120	141800	19258842	1986	1986	1986	1986	0
397	20231120	141700	19258842	1986	1986	1986	1986	0
398	20231120	141600	19258842	1986	1986	1986	1986	0
399	20231120	141500	19258842	1986	1986	1986	1986	0
400	20231120	141400	19258842	1986	1986	1986	1986	0
401	20231120	141300	19258842	1986	1986	1986	1986	1
402	20231120	141200	19256856	1987	1987	1987	1987	0
403	20231120	141100	19256856	1987	1987	1987	1987	0
404	20231120	141000	19256856	1987	1987	1987	1987	0
405	20231120	140900	19256856	1987	1987	1987	1987	0
406	20231120	140800	19256856	1987	1987	1987	1987	0
407	20231120	140700	19256856	1987	1987	1987	1987	0
408	20231120	140600	19256856	1987	1987	1987	1987	0
409	20231120	140500	19256856	1987	1987	1987	1987	0
410	20231120	140400	19256856	1987	1987	1987	1987	549
411	20231120	140300	18165993	1988	1988	1988	1988	1
412	20231120	140200	18164005	1987	1987	1987	1987	1
413	20231120	140100	18162018	1987	1987	1987	1987	0
414	20231120	140000	18162018	1987	1987	1987	1987	0
415	20231120	135900	18162018	1987	1987	1987	1987	1
416	20231120	135800	18160031	1987	1987	1987	1987	0
417	20231120	135700	18160031	1987	1987	1987	1987	0
418	20231120	135600	18160031	1987	1987	1987	1987	1
419	20231120	135500	18158044	1987	1987	1987	1987	0
420	20231120	135400	18158044	1987	1987	1987	1987	0
421	20231120	135300	18158044	1987	1987	1987	1987	1
422	20231120	135200	18156057	1989	1989	1989	1989	0
423	20231120	135100	18156057	1989	1989	1989	1989	0
424	20231120	135000	18156057	1989	1989	1989	1989	1
425	20231120	134900	18154068	1987	1987	1987	1987	0
426	20231120	134800	18154068	1987	1987	1987	1987	1
427	20231120	134700	18152081	1989	1988	1989	1987	3
428	20231120	134600	18146117	1987	1987	1987	1987	1
429	20231120	134500	18144130	1987	1987	1987	1987	248
430	20231120	134400	17651354	1987	1987	1987	1987	0
431	20231120	134300	17651354	1987	1987	1987	1987	1
432	20231120	134200	17649367	1987	1987	1987	1987	0
433	20231120	134100	17649367	1987	1987	1987	1987	0
434	20231120	134000	17649367	1987	1987	1987	1987	1
435	20231120	133900	17647380	1987	1987	1987	1987	0
436	20231120	133800	17647380	1987	1987	1987	1987	0
437	20231120	133700	17647380	1987	1987	1987	1987	1
438	20231120	133600	17645393	1987	1987	1987	1987	1
439	20231120	133500	17643406	1987	1987	1987	1987	1
440	20231120	133400	17641419	1987	1988	1988	1987	1001
441	20231120	133300	15651432	1987	1987	1987	1987	0
442	20231120	133200	15651432	1987	1987	1987	1987	1
443	20231120	133100	15649445	1987	1987	1987	1987	0
444	20231120	133000	15649445	1987	1987	1987	1987	0
445	20231120	132900	15649445	1987	1987	1987	1987	1
446	20231120	132800	15647458	1987	1987	1987	1987	0
447	20231120	132700	15647458	1987	1987	1987	1987	0
448	20231120	132600	15647458	1987	1987	1987	1987	1
449	20231120	132500	15645471	1987	1987	1987	1987	0
450	20231120	132400	15645471	1987	1987	1987	1987	0
451	20231120	132300	15645471	1987	1987	1987	1987	1
452	20231120	132200	15643484	1987	1987	1987	1987	0
453	20231120	132100	15643484	1987	1987	1987	1987	0
454	20231120	132000	15643484	1987	1987	1987	1987	1
455	20231120	131900	15641497	1987	1987	1987	1987	1
456	20231120	131800	15639510	1987	1987	1987	1987	1
457	20231120	131700	15637523	1987	1987	1987	1987	74
458	20231120	131600	15490485	1987	1987	1987	1987	0
459	20231120	131500	15490485	1987	1987	1987	1987	0
460	20231120	131400	15490485	1987	1987	1987	1987	0
461	20231120	131300	15490485	1987	1987	1987	1987	0
462	20231120	131200	15490485	1987	1987	1987	1987	0
463	20231120	131100	15490485	1987	1987	1987	1987	0
464	20231120	131000	15490485	1987	1987	1987	1987	0
465	20231120	130900	15490485	1987	1987	1987	1987	0
466	20231120	130800	15490485	1987	1987	1987	1987	0
467	20231120	130700	15490485	1987	1987	1987	1987	0
468	20231120	130600	15490485	1987	1987	1987	1987	2
469	20231120	130500	15486511	1988	1988	1988	1988	0
470	20231120	130400	15486511	1988	1988	1988	1988	0
471	20231120	130300	15486511	1988	1988	1988	1988	0
472	20231120	130200	15486511	1988	1988	1988	1988	0
473	20231120	130100	15486511	1988	1974	1988	1974	1573
474	20231120	130000	12380555	1980	1980	1980	1980	0
475	20231120	125900	12380555	1980	1980	1980	1980	0
476	20231120	125800	12380555	1980	1980	1980	1980	0
477	20231120	125700	12380555	1980	1980	1980	1980	22
478	20231120	125600	12336995	1980	1980	1980	1980	0
479	20231120	125500	12336995	1980	1980	1980	1980	0
480	20231120	125400	12336995	1980	1980	1980	1980	0
481	20231120	125300	12336995	1980	1980	1980	1980	0
482	20231120	125200	12336995	1980	1980	1980	1980	0
483	20231120	125100	12336995	1980	1980	1980	1980	78
484	20231120	125000	12182555	1974	1974	1974	1974	0
485	20231120	124900	12182555	1974	1974	1974	1974	0
486	20231120	124800	12182555	1974	1974	1974	1974	0
487	20231120	124700	12182555	1974	1974	1974	1974	0
488	20231120	124600	12182555	1974	1974	1974	1974	0
489	20231120	124500	12182555	1974	1974	1974	1974	0
490	20231120	124400	12182555	1974	1974	1974	1974	30
491	20231120	124300	12123335	1980	1980	1980	1980	0
492	20231120	124200	12123335	1980	1980	1980	1980	0
493	20231120	124100	12123335	1980	1980	1980	1980	0
494	20231120	124000	12123335	1980	1980	1980	1980	0
495	20231120	123900	12123335	1980	1980	1980	1980	2
496	20231120	123800	12119375	1988	1988	1988	1988	0
497	20231120	123700	12119375	1988	1988	1988	1988	0
498	20231120	123600	12119375	1988	1988	1988	1988	0
499	20231120	123500	12119375	1988	1988	1988	1988	0
500	20231120	123400	12119375	1988	1988	1988	1988	0
501	20231120	123300	12119375	1988	1988	1988	1988	0
502	20231120	123200	12119375	1988	1988	1988	1988	0
503	20231120	123100	12119375	1988	1988	1988	1988	0
504	20231120	123000	12119375	1988	1988	1988	1988	0
505	20231120	122900	12119375	1988	1988	1988	1988	0
506	20231120	122800	12119375	1988	1988	1988	1988	0
507	20231120	122700	12119375	1988	1988	1988	1988	0
508	20231120	122600	12119375	1988	1988	1988	1988	0
509	20231120	122500	12119375	1988	1988	1988	1988	0
510	20231120	122400	12119375	1988	1988	1988	1988	0
511	20231120	122300	12119375	1988	1988	1988	1988	0
512	20231120	122200	12119375	1988	1988	1988	1988	0
513	20231120	122100	12119375	1988	1988	1988	1988	0
514	20231120	122000	12119375	1988	1988	1988	1988	0
515	20231120	121900	12119375	1988	1988	1988	1988	0
516	20231120	121800	12119375	1988	1988	1988	1988	0
517	20231120	121700	12119375	1988	1988	1988	1988	0
518	20231120	121600	12119375	1988	1988	1988	1988	0
519	20231120	121500	12119375	1988	1988	1988	1988	0
520	20231120	121400	12119375	1988	1988	1988	1988	0
521	20231120	121300	12119375	1988	1988	1988	1988	0
522	20231120	121200	12119375	1988	1987	1988	1987	10
523	20231120	121100	12099498	1988	1988	1988	1988	0
524	20231120	121000	12099498	1988	1988	1988	1988	0
525	20231120	120900	12099498	1988	1988	1988	1988	0
526	20231120	120800	12099498	1988	1988	1988	1988	0
527	20231120	120700	12099498	1988	1988	1988	1988	0
528	20231120	120600	12099498	1988	1988	1988	1988	0
529	20231120	120500	12099498	1988	1988	1988	1988	0
530	20231120	120400	12099498	1988	1988	1988	1988	0
531	20231120	120300	12099498	1988	1988	1988	1988	0
532	20231120	120200	12099498	1988	1988	1988	1988	0
533	20231120	120100	12099498	1988	1988	1988	1988	0
534	20231120	120000	12099498	1988	1988	1988	1988	0
535	20231120	115900	12099498	1988	1988	1988	1988	0
536	20231120	115800	12099498	1988	1988	1988	1988	0
537	20231120	115700	12099498	1988	1988	1988	1988	0
538	20231120	115600	12099498	1988	1988	1988	1988	0
539	20231120	115500	12099498	1988	1988	1988	1988	0
540	20231120	115400	12099498	1988	1988	1988	1988	0
541	20231120	115300	12099498	1988	1988	1988	1988	0
542	20231120	115200	12099498	1988	1988	1988	1988	0
543	20231120	115100	12099498	1988	1988	1988	1988	0
544	20231120	115000	12099498	1988	1988	1988	1988	0
545	20231120	114900	12099498	1988	1988	1988	1988	0
546	20231120	114800	12099498	1988	1988	1988	1988	0
547	20231120	114700	12099498	1988	1988	1988	1988	0
548	20231120	114600	12099498	1988	1988	1988	1988	0
549	20231120	114500	12099498	1988	1988	1988	1988	0
550	20231120	114400	12099498	1988	1988	1988	1988	0
551	20231120	114300	12099498	1988	1988	1988	1988	52
552	20231120	114200	11996122	1988	1988	1988	1988	1
553	20231120	114100	11994134	1988	1988	1988	1988	1
554	20231120	114000	11992146	1988	1989	1989	1988	51
555	20231120	113900	11890708	1988	1988	1988	1988	1
556	20231120	113800	11888720	1989	1989	1989	1989	0
557	20231120	113700	11888720	1989	1989	1989	1989	0
558	20231120	113600	11888720	1989	1989	1989	1989	1
559	20231120	113500	11886731	1988	1988	1988	1988	1
560	20231120	113400	11884743	1988	1988	1988	1988	0
561	20231120	113300	11884743	1988	1988	1988	1988	0
562	20231120	113200	11884743	1988	1988	1988	1988	1
563	20231120	113100	11882755	1988	1988	1988	1988	0
564	20231120	113000	11882755	1988	1988	1988	1988	0
565	20231120	112900	11882755	1988	1988	1988	1988	1
566	20231120	112800	11880767	1988	1988	1988	1988	0
567	20231120	112700	11880767	1988	1988	1988	1988	0
568	20231120	112600	11880767	1988	1988	1988	1988	1
569	20231120	112500	11878779	1988	1988	1988	1988	0
570	20231120	112400	11878779	1988	1988	1988	1988	0
571	20231120	112300	11878779	1988	1988	1988	1988	1
572	20231120	112200	11876791	1988	1989	1989	1988	8
573	20231120	112100	11860881	1988	1988	1988	1988	2
574	20231120	112000	11856905	1989	1988	1989	1988	22
575	20231120	111900	11813149	1989	1988	1989	1988	22
576	20231120	111800	11769393	1988	1988	1988	1988	2
577	20231120	111700	11765417	1988	1988	1988	1988	39
578	20231120	111600	11687885	1988	1988	1988	1988	0
579	20231120	111500	11687885	1988	1988	1988	1988	0
580	20231120	111400	11687885	1988	1988	1988	1988	0
581	20231120	111300	11687885	1988	1988	1988	1988	0
582	20231120	111200	11687885	1988	1988	1988	1988	0
583	20231120	111100	11687885	1988	1988	1988	1988	0
584	20231120	111000	11687885	1988	1988	1989	1988	220
585	20231120	110900	11250425	1989	1989	1989	1989	100
586	20231120	110800	11051525	1989	1989	1989	1989	0
587	20231120	110700	11051525	1989	1989	1989	1989	0
588	20231120	110600	11051525	1989	1989	1989	1989	0
589	20231120	110500	11051525	1989	1989	1989	1989	0
590	20231120	110400	11051525	1989	1989	1989	1989	0
591	20231120	110300	11051525	1989	1989	1989	1989	0
592	20231120	110200	11051525	1989	1989	1989	1989	0
593	20231120	110100	11051525	1989	1989	1989	1989	0
594	20231120	110000	11051525	1989	1989	1989	1989	0
595	20231120	105900	11051525	1989	1989	1989	1989	0
596	20231120	105800	11051525	1989	1989	1989	1989	10
597	20231120	105700	11031635	1989	1989	1989	1989	0
598	20231120	105600	11031635	1989	1989	1989	1989	0
599	20231120	105500	11031635	1989	1989	1989	1989	0
600	20231120	105400	11031635	1989	1989	1989	1989	0
601	20231120	105300	11031635	1989	1989	1989	1989	0
602	20231120	105200	11031635	1989	1989	1989	1989	0
603	20231120	105100	11031635	1989	1989	1989	1989	0
604	20231120	105000	11031635	1989	1989	1989	1989	0
605	20231120	104900	11031635	1989	1989	1989	1989	0
606	20231120	104800	11031635	1989	1989	1989	1989	0
607	20231120	104700	11031635	1989	1989	1989	1989	0
608	20231120	104600	11031635	1989	1989	1989	1989	0
609	20231120	104500	11031635	1989	1989	1989	1989	0
610	20231120	104400	11031635	1989	1989	1989	1989	0
611	20231120	104300	11031635	1989	1989	1989	1989	0
612	20231120	104200	11031635	1989	1989	1989	1989	0
613	20231120	104100	11031635	1989	1989	1989	1989	0
614	20231120	104000	11031635	1989	1989	1989	1989	0
615	20231120	103900	11031635	1989	1989	1989	1989	0
616	20231120	103800	11031635	1989	1989	1989	1989	0
617	20231120	103700	11031635	1989	1989	1989	1989	0
618	20231120	103600	11031635	1989	1989	1989	1989	0
619	20231120	103500	11031635	1989	1989	1989	1989	0
620	20231120	103400	11031635	1989	1989	1989	1989	0
621	20231120	103300	11031635	1989	1989	1990	1989	150
622	20231120	103200	10733205	1990	1990	1990	1990	0
623	20231120	103100	10733205	1990	1986	1990	1986	50
624	20231120	103000	10633810	1980	1980	1980	1980	0
625	20231120	102900	10633810	1980	1980	1980	1980	0
626	20231120	102800	10633810	1980	1980	1980	1980	200
627	20231120	102700	10237810	1990	1990	1990	1990	0
628	20231120	102600	10237810	1990	1990	1990	1990	0
629	20231120	102500	10237810	1990	1990	1990	1990	0
630	20231120	102400	10237810	1990	1990	1990	1990	0
631	20231120	102300	10237810	1990	1990	1990	1990	0
632	20231120	102200	10237810	1990	1990	1990	1990	0
633	20231120	102100	10237810	1990	1990	1990	1990	0
634	20231120	102000	10237810	1990	1990	1990	1990	0
635	20231120	101900	10237810	1990	1990	1990	1990	0
636	20231120	101800	10237810	1990	1990	1990	1990	0
637	20231120	101700	10237810	1990	1990	1990	1990	0
638	20231120	101600	10237810	1990	1990	1990	1990	0
639	20231120	101500	10237810	1990	1990	1990	1990	0
640	20231120	101400	10237810	1990	1990	1990	1990	0
641	20231120	101300	10237810	1990	1990	1990	1990	0
642	20231120	101200	10237810	1990	1990	1990	1990	0
643	20231120	101100	10237810	1990	1990	1990	1990	100
644	20231120	101000	10038810	1990	1990	1990	1990	100
645	20231120	100900	9839810	1993	1993	1993	1993	0
646	20231120	100800	9839810	1993	1993	1993	1993	0
647	20231120	100700	9839810	1993	1993	1993	1993	0
648	20231120	100600	9839810	1993	1993	1993	1993	0
649	20231120	100500	9839810	1993	1993	1993	1993	0
650	20231120	100400	9839810	1993	1993	1993	1993	0
651	20231120	100300	9839810	1993	1993	1993	1993	0
652	20231120	100200	9839810	1993	1993	1993	1993	0
653	20231120	100100	9839810	1993	1993	1993	1993	0
654	20231120	100000	9839810	1993	1993	1993	1993	0
655	20231120	095900	9839810	1993	1985	1993	1985	11
656	20231120	095800	9817903	1985	1985	1985	1985	50
657	20231120	095700	9718653	1985	1985	1985	1985	0
658	20231120	095600	9718653	1985	1985	1985	1985	287
659	20231120	095500	9148958	1992	1992	1992	1992	0
660	20231120	095400	9148958	1992	1992	1992	1992	0
661	20231120	095300	9148958	1992	1992	1992	1992	5
662	20231120	095200	9138998	1993	1993	1993	1993	0
663	20231120	095100	9138998	1993	1993	1993	1993	0
664	20231120	095000	9138998	1993	1993	1993	1993	0
665	20231120	094900	9138998	1993	1992	1993	1992	500
666	20231120	094800	8142499	1993	1993	1993	1993	101
667	20231120	094700	7941206	1985	1985	1985	1985	10
668	20231120	094600	7921356	1985	1985	1985	1985	3
669	20231120	094500	7915401	1985	1985	1985	1985	1
670	20231120	094400	7913416	1967	1967	1967	1967	0
671	20231120	094300	7913416	1967	1967	1967	1967	0
672	20231120	094200	7913416	1967	1968	1968	1967	1000
673	20231120	094100	5946396	1967	1986	1986	1967	1000
674	20231120	094000	3974150	2015	2015	2015	2015	0
675	20231120	093900	3974150	2015	2015	2015	2015	0
676	20231120	093800	3974150	2015	2015	2015	2015	8
677	20231120	093700	3958030	2015	2015	2015	2015	0
678	20231120	093600	3958030	2015	2015	2015	2015	0
679	20231120	093500	3958030	2015	2015	2015	2015	1
680	20231120	093400	3956015	2015	2015	2015	2015	0
681	20231120	093300	3956015	2015	2015	2015	2015	2
682	20231120	093200	3951985	2025	2025	2025	2025	0
683	20231120	093100	3951985	2025	2025	2025	2025	0
684	20231120	093000	3951985	2025	2025	2025	2025	0
685	20231120	092900	3951985	2025	2025	2025	2025	0
686	20231120	092800	3951985	2025	2025	2025	2025	0
687	20231120	092700	3951985	2025	2025	2025	2025	0
688	20231120	092600	3951985	2025	2025	2025	2025	0
689	20231120	092500	3951985	2025	1996	2025	1996	102
690	20231120	092400	3747206	1998	1998	1998	1998	0
691	20231120	092300	3747206	1998	1998	1998	1998	0
692	20231120	092200	3747206	1998	1998	1998	1998	0
693	20231120	092100	3747206	1998	1998	1998	1998	0
694	20231120	092000	3747206	1998	1998	1998	1998	0
695	20231120	091900	3747206	1998	1998	1998	1998	0
696	20231120	091800	3747206	1998	1998	1998	1998	0
697	20231120	091700	3747206	1998	1987	1999	1987	42
698	20231120	091600	3663300	1987	1988	1988	1987	299
699	20231120	091500	3069177	1999	1999	1999	1999	0
700	20231120	091400	3069177	1999	1999	1999	1999	2
701	20231120	091300	3065179	1999	1999	1999	1999	0
702	20231120	091200	3065179	1999	1999	1999	1999	0
703	20231120	091100	3065179	1999	1999	1999	1999	1
704	20231120	091000	3063180	1988	1988	1988	1988	0
705	20231120	090900	3063180	1988	1988	1988	1988	10
706	20231120	090800	3043300	1987	1987	1987	1987	0
707	20231120	090700	3043300	1987	1987	1987	1987	259
708	20231120	090600	2528667	1987	1987	1987	1987	2
709	20231120	090500	2524693	1989	1989	1989	1989	27
710	20231120	090400	2470990	1999	1999	1999	1999	1
711	20231120	090300	2468991	2035	2035	2035	2035	0
712	20231120	090200	2468991	2035	2035	2035	2035	0
713	20231120	090100	2468991	2035	1971	2035	1971	1060
714	20231120	090000	313325	1971	1967	1971	1967	159