KissMeData/444920/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	212000	43240862	1989	1989	1989	1989	10
3	20231116	211900	43240862	1989	1989	1989	1989	0
4	20231116	211800	43240862	1989	1989	1989	1989	0
5	20231116	211700	43240862	1989	1989	1989	1989	0
6	20231116	211600	43240862	1989	1989	1989	1989	0
7	20231116	211500	43240862	1989	1989	1989	1989	0
8	20231116	211400	43240862	1989	1989	1989	1989	0
9	20231116	211300	43240862	1989	1989	1989	1989	0
10	20231116	211200	43240862	1989	1989	1989	1989	0
11	20231116	211100	43240862	1989	1989	1989	1989	0
12	20231116	211000	43240862	1989	1989	1989	1989	0
13	20231116	210900	43240862	1989	1989	1989	1989	0
14	20231116	210800	43240862	1989	1989	1989	1989	0
15	20231116	210700	43240862	1989	1989	1989	1989	0
16	20231116	210600	43240862	1989	1989	1989	1989	0
17	20231116	210500	43240862	1989	1989	1989	1989	0
18	20231116	210400	43240862	1989	1989	1989	1989	0
19	20231116	210300	43240862	1989	1989	1989	1989	0
20	20231116	210200	43240862	1989	1989	1989	1989	0
21	20231116	210100	43240862	1989	1989	1989	1989	0
22	20231116	210000	43240862	1989	1989	1989	1989	0
23	20231116	205900	43240862	1989	1989	1989	1989	0
24	20231116	205800	43240862	1989	1989	1989	1989	0
25	20231116	205700	43240862	1989	1989	1989	1989	0
26	20231116	205600	43240862	1989	1989	1989	1989	0
27	20231116	205500	43240862	1989	1989	1989	1989	0
28	20231116	205400	43240862	1989	1989	1989	1989	0
29	20231116	205300	43240862	1989	1989	1989	1989	0
30	20231116	205200	43240862	1989	1989	1989	1989	0
31	20231116	205100	43240862	1989	1989	1989	1989	0
32	20231116	205000	43240862	1989	1989	1989	1989	10
33	20231116	204900	43240862	1989	1989	1989	1989	0
34	20231116	204800	43240862	1989	1989	1989	1989	0
35	20231116	204700	43240862	1989	1989	1989	1989	0
36	20231116	204600	43240862	1989	1989	1989	1989	0
37	20231116	204500	43240862	1989	1989	1989	1989	0
38	20231116	204400	43240862	1989	1989	1989	1989	0
39	20231116	204300	43240862	1989	1989	1989	1989	0
40	20231116	204200	43240862	1989	1989	1989	1989	0
41	20231116	204100	43240862	1989	1989	1989	1989	0
42	20231116	204000	43240862	1989	1989	1989	1989	0
43	20231116	203900	43240862	1989	1989	1989	1989	0
44	20231116	203800	43240862	1989	1989	1989	1989	0
45	20231116	203700	43240862	1989	1989	1989	1989	0
46	20231116	203600	43240862	1989	1989	1989	1989	0
47	20231116	203500	43240862	1989	1989	1989	1989	0
48	20231116	203400	43240862	1989	1989	1989	1989	0
49	20231116	203300	43240862	1989	1989	1989	1989	0
50	20231116	203200	43240862	1989	1989	1989	1989	0
51	20231116	203100	43240862	1989	1989	1989	1989	0
52	20231116	203000	43240862	1989	1989	1989	1989	0
53	20231116	202900	43240862	1989	1989	1989	1989	0
54	20231116	202800	43240862	1989	1989	1989	1989	0
55	20231116	202700	43240862	1989	1989	1989	1989	0
56	20231116	202600	43240862	1989	1989	1989	1989	0
57	20231116	202500	43240862	1989	1989	1989	1989	0
58	20231116	202400	43240862	1989	1989	1989	1989	0
59	20231116	202300	43240862	1989	1989	1989	1989	0
60	20231116	202200	43240862	1989	1989	1989	1989	0
61	20231116	202100	43240862	1989	1989	1989	1989	0
62	20231116	202000	43240862	1989	1989	1989	1989	10
63	20231116	201900	43240862	1989	1989	1989	1989	0
64	20231116	201800	43240862	1989	1989	1989	1989	0
65	20231116	201700	43240862	1989	1989	1989	1989	0
66	20231116	201600	43240862	1989	1989	1989	1989	0
67	20231116	201500	43240862	1989	1989	1989	1989	0
68	20231116	201400	43240862	1989	1989	1989	1989	0
69	20231116	201300	43240862	1989	1989	1989	1989	0
70	20231116	201200	43240862	1989	1989	1989	1989	0
71	20231116	201100	43240862	1989	1989	1989	1989	0
72	20231116	201000	43240862	1989	1989	1989	1989	0
73	20231116	200900	43240862	1989	1989	1989	1989	0
74	20231116	200800	43240862	1989	1989	1989	1989	0
75	20231116	200700	43240862	1989	1989	1989	1989	0
76	20231116	200600	43240862	1989	1989	1989	1989	0
77	20231116	200500	43240862	1989	1989	1989	1989	0
78	20231116	200400	43240862	1989	1989	1989	1989	0
79	20231116	200300	43240862	1989	1989	1989	1989	0
80	20231116	200200	43240862	1989	1989	1989	1989	0
81	20231116	200100	43240862	1989	1989	1989	1989	0
82	20231116	200000	43240862	1989	1989	1989	1989	0
83	20231116	195900	43240862	1989	1989	1989	1989	0
84	20231116	195800	43240862	1989	1989	1989	1989	0
85	20231116	195700	43240862	1989	1989	1989	1989	0
86	20231116	195600	43240862	1989	1989	1989	1989	0
87	20231116	195500	43240862	1989	1989	1989	1989	0
88	20231116	195400	43240862	1989	1989	1989	1989	0
89	20231116	195300	43240862	1989	1989	1989	1989	0
90	20231116	195200	43240862	1989	1989	1989	1989	0
91	20231116	195100	43240862	1989	1989	1989	1989	0
92	20231116	195000	43240862	1989	1989	1989	1989	10
93	20231116	194900	43240862	1989	1989	1989	1989	0
94	20231116	194800	43240862	1989	1989	1989	1989	0
95	20231116	194700	43240862	1989	1989	1989	1989	0
96	20231116	194600	43240862	1989	1989	1989	1989	0
97	20231116	194500	43240862	1989	1989	1989	1989	0
98	20231116	194400	43240862	1989	1989	1989	1989	0
99	20231116	194300	43240862	1989	1989	1989	1989	0
100	20231116	194200	43240862	1989	1989	1989	1989	0
101	20231116	194100	43240862	1989	1989	1989	1989	0
102	20231116	194000	43240862	1989	1989	1989	1989	0
103	20231116	193900	43240862	1989	1989	1989	1989	0
104	20231116	193800	43240862	1989	1989	1989	1989	0
105	20231116	193700	43240862	1989	1989	1989	1989	0
106	20231116	193600	43240862	1989	1989	1989	1989	0
107	20231116	193500	43240862	1989	1989	1989	1989	0
108	20231116	193400	43240862	1989	1989	1989	1989	0
109	20231116	193300	43240862	1989	1989	1989	1989	0
110	20231116	193200	43240862	1989	1989	1989	1989	0
111	20231116	193100	43240862	1989	1989	1989	1989	0
112	20231116	193000	43240862	1989	1989	1989	1989	0
113	20231116	192900	43240862	1989	1989	1989	1989	0
114	20231116	192800	43240862	1989	1989	1989	1989	0
115	20231116	192700	43240862	1989	1989	1989	1989	0
116	20231116	192600	43240862	1989	1989	1989	1989	0
117	20231116	192500	43240862	1989	1989	1989	1989	0
118	20231116	192400	43240862	1989	1989	1989	1989	0
119	20231116	192300	43240862	1989	1989	1989	1989	0
120	20231116	192200	43240862	1989	1989	1989	1989	0
121	20231116	192100	43240862	1989	1989	1989	1989	0
122	20231116	192000	43240862	1989	1989	1989	1989	10
123	20231116	191900	43240862	1989	1989	1989	1989	0
124	20231116	191800	43240862	1989	1989	1989	1989	0
125	20231116	191700	43240862	1989	1989	1989	1989	0
126	20231116	191600	43240862	1989	1989	1989	1989	0
127	20231116	191500	43240862	1989	1989	1989	1989	0
128	20231116	191400	43240862	1989	1989	1989	1989	0
129	20231116	191300	43240862	1989	1989	1989	1989	0
130	20231116	191200	43240862	1989	1989	1989	1989	0
131	20231116	191100	43240862	1989	1989	1989	1989	0
132	20231116	191000	43240862	1989	1989	1989	1989	0
133	20231116	190900	43240862	1989	1989	1989	1989	0
134	20231116	190800	43240862	1989	1989	1989	1989	0
135	20231116	190700	43240862	1989	1989	1989	1989	0
136	20231116	190600	43240862	1989	1989	1989	1989	0
137	20231116	190500	43240862	1989	1989	1989	1989	0
138	20231116	190400	43240862	1989	1989	1989	1989	0
139	20231116	190300	43240862	1989	1989	1989	1989	0
140	20231116	190200	43240862	1989	1989	1989	1989	0
141	20231116	190100	43240862	1989	1989	1989	1989	0
142	20231116	190000	43240862	1989	1989	1989	1989	0
143	20231116	185900	43240862	1989	1989	1989	1989	0
144	20231116	185800	43240862	1989	1989	1989	1989	0
145	20231116	185700	43240862	1989	1989	1989	1989	0
146	20231116	185600	43240862	1989	1989	1989	1989	0
147	20231116	185500	43240862	1989	1989	1989	1989	0
148	20231116	185400	43240862	1989	1989	1989	1989	0
149	20231116	185300	43240862	1989	1989	1989	1989	0
150	20231116	185200	43240862	1989	1989	1989	1989	0
151	20231116	185100	43240862	1989	1989	1989	1989	0
152	20231116	185000	43240862	1989	1989	1989	1989	10
153	20231116	184900	43240862	1989	1989	1989	1989	0
154	20231116	184800	43240862	1989	1989	1989	1989	0
155	20231116	184700	43240862	1989	1989	1989	1989	0
156	20231116	184600	43240862	1989	1989	1989	1989	0
157	20231116	184500	43240862	1989	1989	1989	1989	0
158	20231116	184400	43240862	1989	1989	1989	1989	0
159	20231116	184300	43240862	1989	1989	1989	1989	0
160	20231116	184200	43240862	1989	1989	1989	1989	0
161	20231116	184100	43240862	1989	1989	1989	1989	0
162	20231116	184000	43240862	1989	1989	1989	1989	0
163	20231116	183900	43240862	1989	1989	1989	1989	0
164	20231116	183800	43240862	1989	1989	1989	1989	0
165	20231116	183700	43240862	1989	1989	1989	1989	0
166	20231116	183600	43240862	1989	1989	1989	1989	0
167	20231116	183500	43240862	1989	1989	1989	1989	0
168	20231116	183400	43240862	1989	1989	1989	1989	0
169	20231116	183300	43240862	1989	1989	1989	1989	0
170	20231116	183200	43240862	1989	1989	1989	1989	0
171	20231116	183100	43240862	1989	1989	1989	1989	0
172	20231116	183000	43240862	1989	1989	1989	1989	0
173	20231116	182900	43240862	1989	1989	1989	1989	0
174	20231116	182800	43240862	1989	1989	1989	1989	0
175	20231116	182700	43240862	1989	1989	1989	1989	0
176	20231116	182600	43240862	1989	1989	1989	1989	0
177	20231116	182500	43240862	1989	1989	1989	1989	0
178	20231116	182400	43240862	1989	1989	1989	1989	0
179	20231116	182300	43240862	1989	1989	1989	1989	0
180	20231116	182200	43240862	1989	1989	1989	1989	0
181	20231116	182100	43240862	1989	1989	1989	1989	0
182	20231116	182000	43240862	1989	1989	1989	1989	10
183	20231116	181900	43240862	1989	1989	1989	1989	0
184	20231116	181800	43240862	1989	1989	1989	1989	0
185	20231116	181700	43240862	1989	1989	1989	1989	0
186	20231116	181600	43240862	1989	1989	1989	1989	0
187	20231116	181500	43240862	1989	1989	1989	1989	0
188	20231116	181400	43240862	1989	1989	1989	1989	0
189	20231116	181300	43240862	1989	1989	1989	1989	0
190	20231116	181200	43240862	1989	1989	1989	1989	0
191	20231116	181100	43240862	1989	1989	1989	1989	0
192	20231116	181000	43240862	1989	1989	1989	1989	0
193	20231116	180900	43240862	1989	1989	1989	1989	0
194	20231116	180800	43240862	1989	1989	1989	1989	0
195	20231116	180700	43240862	1989	1989	1989	1989	0
196	20231116	180600	43240862	1989	1989	1989	1989	0
197	20231116	180500	43240862	1989	1989	1989	1989	0
198	20231116	180400	43240862	1989	1989	1989	1989	0
199	20231116	180300	43240862	1989	1989	1989	1989	0
200	20231116	180200	43240862	1989	1989	1989	1989	0
201	20231116	180100	43240862	1989	1989	1989	1989	0
202	20231116	180000	43240862	1989	1989	1989	1989	0
203	20231116	175900	43240862	1989	1989	1989	1989	0
204	20231116	175800	43240862	1989	1989	1989	1989	0
205	20231116	175700	43240862	1989	1989	1989	1989	0
206	20231116	175600	43240862	1989	1989	1989	1989	0
207	20231116	175500	43240862	1989	1989	1989	1989	0
208	20231116	175400	43240862	1989	1989	1989	1989	0
209	20231116	175300	43240862	1989	1989	1989	1989	0
210	20231116	175200	43240862	1989	1989	1989	1989	0
211	20231116	175100	43240862	1989	1989	1989	1989	0
212	20231116	175000	43240862	1989	1989	1989	1989	10
213	20231116	174900	43240862	1989	1989	1989	1989	0
214	20231116	174800	43240862	1989	1989	1989	1989	0
215	20231116	174700	43240862	1989	1989	1989	1989	0
216	20231116	174600	43240862	1989	1989	1989	1989	0
217	20231116	174500	43240862	1989	1989	1989	1989	0
218	20231116	174400	43240862	1989	1989	1989	1989	0
219	20231116	174300	43240862	1989	1989	1989	1989	0
220	20231116	174200	43240862	1989	1989	1989	1989	0
221	20231116	174100	43240862	1989	1989	1989	1989	0
222	20231116	174000	43240862	1989	1989	1989	1989	0
223	20231116	173900	43240862	1989	1989	1989	1989	0
224	20231116	173800	43240862	1989	1989	1989	1989	0
225	20231116	173700	43240862	1989	1989	1989	1989	0
226	20231116	173600	43240862	1989	1989	1989	1989	0
227	20231116	173500	43240862	1989	1989	1989	1989	0
228	20231116	173400	43240862	1989	1989	1989	1989	0
229	20231116	173300	43240862	1989	1989	1989	1989	0
230	20231116	173200	43240862	1989	1989	1989	1989	0
231	20231116	173100	43240862	1989	1989	1989	1989	0
232	20231116	173000	43240862	1989	1989	1989	1989	0
233	20231116	172900	43240862	1989	1989	1989	1989	0
234	20231116	172800	43240862	1989	1989	1989	1989	0
235	20231116	172700	43240862	1989	1989	1989	1989	0
236	20231116	172600	43240862	1989	1989	1989	1989	0
237	20231116	172500	43240862	1989	1989	1989	1989	0
238	20231116	172400	43240862	1989	1989	1989	1989	0
239	20231116	172300	43240862	1989	1989	1989	1989	0
240	20231116	172200	43240862	1989	1989	1989	1989	0
241	20231116	172100	43240862	1989	1989	1989	1989	0
242	20231116	172000	43240862	1989	1989	1989	1989	10
243	20231116	171900	43240862	1989	1989	1989	1989	0
244	20231116	171800	43240862	1989	1989	1989	1989	0
245	20231116	171700	43240862	1989	1989	1989	1989	0
246	20231116	171600	43240862	1989	1989	1989	1989	0
247	20231116	171500	43240862	1989	1989	1989	1989	0
248	20231116	171400	43240862	1989	1989	1989	1989	0
249	20231116	171300	43240862	1989	1989	1989	1989	0
250	20231116	171200	43240862	1989	1989	1989	1989	0
251	20231116	171100	43240862	1989	1989	1989	1989	0
252	20231116	171000	43240862	1989	1989	1989	1989	0
253	20231116	170900	43240862	1989	1989	1989	1989	0
254	20231116	170800	43240862	1989	1989	1989	1989	0
255	20231116	170700	43240862	1989	1989	1989	1989	0
256	20231116	170600	43240862	1989	1989	1989	1989	0
257	20231116	170500	43240862	1989	1989	1989	1989	0
258	20231116	170400	43240862	1989	1989	1989	1989	0
259	20231116	170300	43240862	1989	1989	1989	1989	0
260	20231116	170200	43240862	1989	1989	1989	1989	0
261	20231116	170100	43240862	1989	1989	1989	1989	0
262	20231116	170000	43240862	1989	1989	1989	1989	0
263	20231116	165900	43240862	1989	1989	1989	1989	0
264	20231116	165800	43240862	1989	1989	1989	1989	0
265	20231116	165700	43240862	1989	1989	1989	1989	0
266	20231116	165600	43240862	1989	1989	1989	1989	0
267	20231116	165500	43240862	1989	1989	1989	1989	0
268	20231116	165400	43240862	1989	1989	1989	1989	0
269	20231116	165300	43240862	1989	1989	1989	1989	0
270	20231116	165200	43240862	1989	1989	1989	1989	0
271	20231116	165100	43240862	1989	1989	1989	1989	0
272	20231116	165000	43240862	1989	1989	1989	1989	10
273	20231116	164900	43240862	1989	1989	1989	1989	0
274	20231116	164800	43240862	1989	1989	1989	1989	0
275	20231116	164700	43240862	1989	1989	1989	1989	0
276	20231116	164600	43240862	1989	1989	1989	1989	0
277	20231116	164500	43240862	1989	1989	1989	1989	0
278	20231116	164400	43240862	1989	1989	1989	1989	0
279	20231116	164300	43240862	1989	1989	1989	1989	0
280	20231116	164200	43240862	1989	1989	1989	1989	0
281	20231116	164100	43240862	1989	1989	1989	1989	0
282	20231116	164000	43240862	1989	1989	1989	1989	0
283	20231116	163900	43240862	1989	1989	1989	1989	0
284	20231116	163800	43240862	1989	1989	1989	1989	0
285	20231116	163700	43240862	1989	1989	1989	1989	0
286	20231116	163600	43240862	1989	1989	1989	1989	0
287	20231116	163500	43240862	1989	1989	1989	1989	0
288	20231116	163400	43240862	1989	1989	1989	1989	0
289	20231116	163300	43240862	1989	1989	1989	1989	0
290	20231116	163200	43240862	1989	1989	1989	1989	0
291	20231116	163100	43240862	1989	1989	1989	1989	0
292	20231116	163000	43240862	1989	1989	1989	1989	0
293	20231116	162900	43240862	1989	1989	1989	1989	0
294	20231116	162800	43240862	1989	1989	1989	1989	0
295	20231116	162700	43240862	1989	1989	1989	1989	0
296	20231116	162600	43240862	1989	1989	1989	1989	0
297	20231116	162500	43240862	1989	1989	1989	1989	0
298	20231116	162400	43240862	1989	1989	1989	1989	0
299	20231116	162300	43240862	1989	1989	1989	1989	0
300	20231116	162200	43240862	1989	1989	1989	1989	0
301	20231116	162100	43240862	1989	1989	1989	1989	0
302	20231116	162000	43240862	1989	1989	1989	1989	0
303	20231116	161900	43240862	1989	1989	1989	1989	0
304	20231116	161800	43240862	1989	1989	1989	1989	0
305	20231116	161700	43240862	1989	1989	1989	1989	0
306	20231116	161600	43240862	1989	1989	1989	1989	0
307	20231116	161500	43240862	1989	1989	1989	1989	0
308	20231116	161400	43240862	1989	1989	1989	1989	0
309	20231116	161300	43240862	1989	1989	1989	1989	0
310	20231116	161200	43240862	1989	1989	1989	1989	0
311	20231116	161100	43240862	1989	1989	1989	1989	0
312	20231116	161000	43240862	1989	1989	1989	1989	0
313	20231116	160900	43240862	1989	1989	1989	1989	0
314	20231116	160800	43240862	1989	1989	1989	1989	0
315	20231116	160700	43240862	1989	1989	1989	1989	0
316	20231116	160600	43240862	1989	1989	1989	1989	0
317	20231116	160500	43240862	1989	1989	1989	1989	0
318	20231116	160400	43240862	1989	1989	1989	1989	0
319	20231116	160300	43240862	1989	1989	1989	1989	0
320	20231116	160200	43240862	1989	1989	1989	1989	0
321	20231116	160100	43240862	1989	1989	1989	1989	0
322	20231116	160000	43240862	1989	1989	1989	1989	0
323	20231116	155900	43240862	1989	1989	1989	1989	0
324	20231116	155800	43240862	1989	1989	1989	1989	0
325	20231116	155700	43240862	1989	1989	1989	1989	0
326	20231116	155600	43240862	1989	1989	1989	1989	0
327	20231116	155500	43240862	1989	1989	1989	1989	0
328	20231116	155400	43240862	1989	1989	1989	1989	0
329	20231116	155300	43240862	1989	1989	1989	1989	0
330	20231116	155200	43240862	1989	1989	1989	1989	0
331	20231116	155100	43240862	1989	1989	1989	1989	0
332	20231116	155000	43240862	1989	1989	1989	1989	0
333	20231116	154900	43240862	1989	1989	1989	1989	0
334	20231116	154800	43240862	1989	1989	1989	1989	0
335	20231116	154700	43240862	1989	1989	1989	1989	0
336	20231116	154600	43240862	1989	1989	1989	1989	0
337	20231116	154500	43240862	1989	1989	1989	1989	0
338	20231116	154400	43240862	1989	1989	1989	1989	0
339	20231116	154300	43240862	1989	1989	1989	1989	0
340	20231116	154200	43240862	1989	1989	1989	1989	0
341	20231116	154100	43240862	1989	1989	1989	1989	0
342	20231116	154000	43240862	1989	1989	1989	1989	0
343	20231116	153900	43240862	1989	1989	1989	1989	0
344	20231116	153800	43240862	1989	1989	1989	1989	0
345	20231116	153700	43240862	1989	1989	1989	1989	0
346	20231116	153600	43240862	1989	1989	1989	1989	0
347	20231116	153500	43240862	1989	1989	1989	1989	0
348	20231116	153400	43240862	1989	1989	1989	1989	0
349	20231116	153300	43240862	1989	1989	1989	1989	0
350	20231116	153200	43240862	1989	1989	1989	1989	0
351	20231116	153100	43240862	1989	1989	1989	1989	0
352	20231116	153000	43240862	1989	1989	1989	1989	0
353	20231116	152900	43240862	1989	1989	1989	1989	0
354	20231116	152800	43240862	1989	1989	1989	1989	0
355	20231116	152700	43240862	1989	1989	1989	1989	0
356	20231116	152600	43240862	1989	1989	1989	1989	0
357	20231116	152500	43240862	1989	1989	1989	1989	0
358	20231116	152400	43240862	1989	1989	1989	1989	0
359	20231116	152300	43240862	1989	1989	1989	1989	0
360	20231116	152200	43240862	1989	1989	1989	1989	0
361	20231116	152100	43240862	1989	1989	1989	1989	0
362	20231116	152000	43240862	1989	1989	1989	1989	0
363	20231116	151900	43240862	1989	1989	1989	1989	0
364	20231116	151800	43240862	1989	1989	1989	1989	0
365	20231116	151700	43240862	1989	1989	1989	1989	0
366	20231116	151600	43240862	1989	1989	1989	1989	0
367	20231116	151500	43240862	1989	1989	1989	1989	0
368	20231116	151400	43240862	1989	1989	1989	1989	0
369	20231116	151300	43240862	1989	1989	1989	1989	0
370	20231116	151200	43240862	1989	1989	1989	1989	0
371	20231116	151100	43240862	1989	1989	1989	1989	0
372	20231116	151000	43240862	1989	1989	1989	1989	0
373	20231116	150900	43240862	1989	1989	1989	1989	0
374	20231116	150800	43240862	1989	1989	1989	1989	0
375	20231116	150700	43240862	1989	1989	1989	1989	0
376	20231116	150600	43240862	1989	1989	1989	1989	0
377	20231116	150500	43240862	1989	1989	1989	1989	0
378	20231116	150400	43240862	1989	1989	1989	1989	0
379	20231116	150300	43240862	1989	1989	1989	1989	0
380	20231116	150200	43240862	1989	1989	1989	1989	0
381	20231116	150100	43240862	1989	1989	1989	1989	0
382	20231116	150000	43240862	1989	1989	1989	1989	0
383	20231116	145900	43240862	1989	1989	1989	1989	0
384	20231116	145800	43240862	1989	1989	1989	1989	0
385	20231116	145700	43240862	1989	1989	1989	1989	0
386	20231116	145600	43240862	1989	1989	1989	1989	0
387	20231116	145500	43240862	1989	1989	1989	1989	0
388	20231116	145400	43240862	1989	1989	1989	1989	0
389	20231116	145300	43240862	1989	1989	1989	1989	0
390	20231116	145200	43240862	1989	1989	1989	1989	0
391	20231116	145100	43240862	1989	1989	1989	1989	0
392	20231116	145000	43240862	1989	1989	1989	1989	0
393	20231116	144900	43240862	1989	1989	1989	1989	0
394	20231116	144800	43240862	1989	1989	1989	1989	0
395	20231116	144700	43240862	1989	1989	1989	1989	0
396	20231116	144600	43240862	1989	1989	1989	1989	0
397	20231116	144500	43240862	1989	1989	1989	1989	0
398	20231116	144400	43240862	1989	1989	1989	1989	0
399	20231116	144300	43240862	1989	1989	1989	1989	0
400	20231116	144200	43240862	1989	1989	1989	1989	0
401	20231116	144100	43240862	1989	1989	1989	1989	10
402	20231116	144000	43220972	1980	1980	1980	1980	0
403	20231116	143900	43220972	1980	1980	1980	1980	0
404	20231116	143800	43220972	1980	1980	1980	1980	0
405	20231116	143700	43220972	1980	1980	1980	1980	0
406	20231116	143600	43220972	1980	1980	1980	1980	0
407	20231116	143500	43220972	1980	1980	1980	1980	0
408	20231116	143400	43220972	1980	1980	1980	1980	0
409	20231116	143300	43220972	1980	1980	1980	1980	0
410	20231116	143200	43220972	1980	1980	1980	1980	0
411	20231116	143100	43220972	1980	1980	1980	1980	0
412	20231116	143000	43220972	1980	1980	1980	1980	0
413	20231116	142900	43220972	1980	1980	1980	1980	0
414	20231116	142800	43220972	1980	1980	1980	1980	0
415	20231116	142700	43220972	1980	1980	1980	1980	0
416	20231116	142600	43220972	1980	1980	1980	1980	0
417	20231116	142500	43220972	1980	1980	1980	1980	0
418	20231116	142400	43220972	1980	1980	1980	1980	0
419	20231116	142300	43220972	1980	1980	1980	1980	0
420	20231116	142200	43220972	1980	1980	1980	1980	0
421	20231116	142100	43220972	1980	1980	1980	1980	0
422	20231116	142000	43220972	1980	1980	1980	1980	0
423	20231116	141900	43220972	1980	1980	1980	1980	0
424	20231116	141800	43220972	1980	1980	1980	1980	0
425	20231116	141700	43220972	1980	1980	1980	1980	0
426	20231116	141600	43220972	1980	1980	1980	1980	0
427	20231116	141500	43220972	1980	1980	1980	1980	0
428	20231116	141400	43220972	1980	1980	1980	1980	0
429	20231116	141300	43220972	1980	1980	1980	1980	0
430	20231116	141200	43220972	1980	1980	1980	1980	0
431	20231116	141100	43220972	1980	1980	1980	1980	0
432	20231116	141000	43220972	1980	1980	1980	1980	0
433	20231116	140900	43220972	1980	1980	1980	1980	0
434	20231116	140800	43220972	1980	1980	1980	1980	0
435	20231116	140700	43220972	1980	1980	1980	1980	0
436	20231116	140600	43220972	1980	1980	1980	1980	0
437	20231116	140500	43220972	1980	1980	1980	1980	0
438	20231116	140400	43220972	1980	1980	1980	1980	0
439	20231116	140300	43220972	1980	1980	1980	1980	0
440	20231116	140200	43220972	1980	1980	1980	1980	0
441	20231116	140100	43220972	1980	1980	1980	1980	0
442	20231116	140000	43220972	1980	1980	1980	1980	0
443	20231116	135900	43220972	1980	1980	1980	1980	0
444	20231116	135800	43220972	1980	1980	1980	1980	0
445	20231116	135700	43220972	1980	1980	1980	1980	0
446	20231116	135600	43220972	1980	1980	1980	1980	0
447	20231116	135500	43220972	1980	1980	1980	1980	0
448	20231116	135400	43220972	1980	1980	1980	1980	0
449	20231116	135300	43220972	1980	1980	1980	1980	0
450	20231116	135200	43220972	1980	1980	1980	1980	0
451	20231116	135100	43220972	1980	1981	1981	1980	17000
452	20231116	135000	9558222	1981	1981	1981	1981	0
453	20231116	134900	9558222	1981	1981	1981	1981	0
454	20231116	134800	9558222	1981	1981	1981	1981	0
455	20231116	134700	9558222	1981	1981	1981	1981	0
456	20231116	134600	9558222	1981	1981	1981	1981	0
457	20231116	134500	9558222	1981	1981	1981	1981	0
458	20231116	134400	9558222	1981	1982	1982	1981	83
459	20231116	134300	9393748	1982	1982	1982	1982	0
460	20231116	134200	9393748	1982	1982	1982	1982	0
461	20231116	134100	9393748	1982	1982	1982	1982	0
462	20231116	134000	9393748	1982	1982	1982	1982	0
463	20231116	133900	9393748	1982	1982	1982	1982	0
464	20231116	133800	9393748	1982	1982	1982	1982	0
465	20231116	133700	9393748	1982	1982	1982	1982	0
466	20231116	133600	9393748	1982	1982	1982	1982	0
467	20231116	133500	9393748	1982	1982	1982	1982	0
468	20231116	133400	9393748	1982	1982	1982	1982	0
469	20231116	133300	9393748	1982	1982	1982	1982	0
470	20231116	133200	9393748	1982	1982	1982	1982	0
471	20231116	133100	9393748	1982	1982	1982	1982	0
472	20231116	133000	9393748	1982	1982	1982	1982	1
473	20231116	132900	9391766	1981	1981	1981	1981	0
474	20231116	132800	9391766	1981	1981	1981	1981	0
475	20231116	132700	9391766	1981	1981	1981	1981	0
476	20231116	132600	9391766	1981	1981	1981	1981	0
477	20231116	132500	9391766	1981	1981	1981	1981	0
478	20231116	132400	9391766	1981	1981	1981	1981	0
479	20231116	132300	9391766	1981	1981	1981	1981	0
480	20231116	132200	9391766	1981	1981	1981	1981	0
481	20231116	132100	9391766	1981	1981	1981	1981	0
482	20231116	132000	9391766	1981	1981	1981	1981	0
483	20231116	131900	9391766	1981	1981	1981	1981	0
484	20231116	131800	9391766	1981	1981	1981	1981	0
485	20231116	131700	9391766	1981	1981	1981	1981	0
486	20231116	131600	9391766	1981	1981	1981	1981	0
487	20231116	131500	9391766	1981	1981	1981	1981	0
488	20231116	131400	9391766	1981	1981	1981	1981	0
489	20231116	131300	9391766	1981	1981	1981	1981	0
490	20231116	131200	9391766	1981	1981	1981	1981	0
491	20231116	131100	9391766	1981	1981	1981	1981	0
492	20231116	131000	9391766	1981	1981	1981	1981	0
493	20231116	130900	9391766	1981	1981	1981	1981	0
494	20231116	130800	9391766	1981	1981	1981	1981	0
495	20231116	130700	9391766	1981	1981	1981	1981	0
496	20231116	130600	9391766	1981	1981	1981	1981	0
497	20231116	130500	9391766	1981	1981	1981	1981	0
498	20231116	130400	9391766	1981	1981	1981	1981	0
499	20231116	130300	9391766	1981	1981	1981	1981	0
500	20231116	130200	9391766	1981	1981	1981	1981	0
501	20231116	130100	9391766	1981	1981	1981	1981	0
502	20231116	130000	9391766	1981	1981	1981	1981	0
503	20231116	125900	9391766	1981	1981	1981	1981	0
504	20231116	125800	9391766	1981	1981	1981	1981	0
505	20231116	125700	9391766	1981	1981	1981	1981	0
506	20231116	125600	9391766	1981	1981	1981	1981	0
507	20231116	125500	9391766	1981	1981	1981	1981	0
508	20231116	125400	9391766	1981	1981	1981	1981	0
509	20231116	125300	9391766	1981	1981	1981	1981	0
510	20231116	125200	9391766	1981	1981	1981	1981	0
511	20231116	125100	9391766	1981	1981	1981	1981	0
512	20231116	125000	9391766	1981	1981	1981	1981	0
513	20231116	124900	9391766	1981	1981	1981	1981	0
514	20231116	124800	9391766	1981	1981	1981	1981	0
515	20231116	124700	9391766	1981	1981	1981	1981	0
516	20231116	124600	9391766	1981	1981	1981	1981	0
517	20231116	124500	9391766	1981	1981	1981	1981	0
518	20231116	124400	9391766	1981	1981	1981	1981	0
519	20231116	124300	9391766	1981	1981	1981	1981	0
520	20231116	124200	9391766	1981	1981	1981	1981	0
521	20231116	124100	9391766	1981	1981	1981	1981	0
522	20231116	124000	9391766	1981	1981	1981	1981	0
523	20231116	123900	9391766	1981	1981	1981	1981	0
524	20231116	123800	9391766	1981	1981	1981	1981	0
525	20231116	123700	9391766	1981	1981	1981	1981	0
526	20231116	123600	9391766	1981	1981	1981	1981	0
527	20231116	123500	9391766	1981	1981	1981	1981	0
528	20231116	123400	9391766	1981	1981	1981	1981	0
529	20231116	123300	9391766	1981	1981	1981	1981	0
530	20231116	123200	9391766	1981	1981	1981	1981	0
531	20231116	123100	9391766	1981	1981	1981	1981	272
532	20231116	123000	8852934	1981	1981	1981	1981	0
533	20231116	122900	8852934	1981	1981	1981	1981	0
534	20231116	122800	8852934	1981	1981	1981	1981	0
535	20231116	122700	8852934	1981	1981	1981	1981	0
536	20231116	122600	8852934	1981	1981	1981	1981	0
537	20231116	122500	8852934	1981	1981	1981	1981	0
538	20231116	122400	8852934	1981	1981	1981	1981	0
539	20231116	122300	8852934	1981	1981	1981	1981	0
540	20231116	122200	8852934	1981	1981	1981	1981	0
541	20231116	122100	8852934	1981	1981	1981	1981	0
542	20231116	122000	8852934	1981	1981	1981	1981	0
543	20231116	121900	8852934	1981	1981	1981	1981	0
544	20231116	121800	8852934	1981	1981	1981	1981	0
545	20231116	121700	8852934	1981	1981	1981	1981	0
546	20231116	121600	8852934	1981	1981	1981	1981	0
547	20231116	121500	8852934	1981	1981	1981	1981	0
548	20231116	121400	8852934	1981	1981	1981	1981	0
549	20231116	121300	8852934	1981	1981	1981	1981	0
550	20231116	121200	8852934	1981	1981	1981	1981	0
551	20231116	121100	8852934	1981	1981	1981	1981	0
552	20231116	121000	8852934	1981	1981	1981	1981	0
553	20231116	120900	8852934	1981	1981	1981	1981	0
554	20231116	120800	8852934	1981	1981	1981	1981	0
555	20231116	120700	8852934	1981	1981	1981	1981	0
556	20231116	120600	8852934	1981	1981	1981	1981	0
557	20231116	120500	8852934	1981	1981	1981	1981	0
558	20231116	120400	8852934	1981	1981	1981	1981	0
559	20231116	120300	8852934	1981	1981	1981	1981	0
560	20231116	120200	8852934	1981	1981	1981	1981	0
561	20231116	120100	8852934	1981	1981	1981	1981	0
562	20231116	120000	8852934	1981	1981	1981	1981	0
563	20231116	115900	8852934	1981	1981	1981	1981	0
564	20231116	115800	8852934	1981	1981	1981	1981	0
565	20231116	115700	8852934	1981	1981	1981	1981	0
566	20231116	115600	8852934	1981	1981	1981	1981	0
567	20231116	115500	8852934	1981	1981	1981	1981	0
568	20231116	115400	8852934	1981	1981	1981	1981	0
569	20231116	115300	8852934	1981	1981	1981	1981	0
570	20231116	115200	8852934	1981	1981	1981	1981	0
571	20231116	115100	8852934	1981	1981	1981	1981	0
572	20231116	115000	8852934	1981	1981	1981	1981	0
573	20231116	114900	8852934	1981	1981	1981	1981	0
574	20231116	114800	8852934	1981	1981	1981	1981	0
575	20231116	114700	8852934	1981	1981	1981	1981	0
576	20231116	114600	8852934	1981	1981	1981	1981	0
577	20231116	114500	8852934	1981	1981	1981	1981	0
578	20231116	114400	8852934	1981	1981	1981	1981	0
579	20231116	114300	8852934	1981	1982	1982	1981	627
580	20231116	114200	7610837	1981	1981	1981	1981	0
581	20231116	114100	7610837	1981	1981	1981	1981	0
582	20231116	114000	7610837	1981	1981	1981	1981	0
583	20231116	113900	7610837	1981	1981	1981	1981	0
584	20231116	113800	7610837	1981	1982	1982	1981	100
585	20231116	113700	7412736	1990	1990	1990	1990	0
586	20231116	113600	7412736	1990	1990	1990	1990	0
587	20231116	113500	7412736	1990	1990	1990	1990	0
588	20231116	113400	7412736	1990	1990	1990	1990	0
589	20231116	113300	7412736	1990	1990	1990	1990	0
590	20231116	113200	7412736	1990	1990	1990	1990	0
591	20231116	113100	7412736	1990	1990	1990	1990	0
592	20231116	113000	7412736	1990	1990	1990	1990	0
593	20231116	112900	7412736	1990	1990	1990	1990	0
594	20231116	112800	7412736	1990	1990	1990	1990	0
595	20231116	112700	7412736	1990	1990	1990	1990	0
596	20231116	112600	7412736	1990	1990	1990	1990	0
597	20231116	112500	7412736	1990	1990	1990	1990	0
598	20231116	112400	7412736	1990	1990	1990	1990	0
599	20231116	112300	7412736	1990	1990	1990	1990	2
600	20231116	112200	7408756	1981	1981	1981	1981	0
601	20231116	112100	7408756	1981	1981	1981	1981	0
602	20231116	112000	7408756	1981	1981	1981	1981	0
603	20231116	111900	7408756	1981	1981	1981	1981	0
604	20231116	111800	7408756	1981	1987	1987	1981	2025
605	20231116	111700	3395314	1987	1987	1987	1987	0
606	20231116	111600	3395314	1987	1987	1987	1987	0
607	20231116	111500	3395314	1987	1987	1987	1987	0
608	20231116	111400	3395314	1987	1987	1987	1987	0
609	20231116	111300	3395314	1987	1987	1987	1987	0
610	20231116	111200	3395314	1987	1987	1987	1987	0
611	20231116	111100	3395314	1987	1987	1987	1987	0
612	20231116	111000	3395314	1987	1987	1987	1987	0
613	20231116	110900	3395314	1987	1987	1987	1987	0
614	20231116	110800	3395314	1987	1987	1987	1987	0
615	20231116	110700	3395314	1987	1987	1987	1987	0
616	20231116	110600	3395314	1987	1987	1987	1987	0
617	20231116	110500	3395314	1987	1987	1987	1987	0
618	20231116	110400	3395314	1987	1987	1987	1987	0
619	20231116	110300	3395314	1987	1987	1987	1987	0
620	20231116	110200	3395314	1987	1987	1987	1987	0
621	20231116	110100	3395314	1987	1987	1987	1987	0
622	20231116	110000	3395314	1987	1987	1987	1987	10
623	20231116	105900	3375444	1987	1988	1988	1987	13
624	20231116	105800	3349602	1991	1991	1991	1991	0
625	20231116	105700	3349602	1991	1991	1991	1991	0
626	20231116	105600	3349602	1991	1991	1991	1991	0
627	20231116	105500	3349602	1991	1991	1991	1991	0
628	20231116	105400	3349602	1991	1991	1991	1991	0
629	20231116	105300	3349602	1991	1991	1991	1991	0
630	20231116	105200	3349602	1991	1991	1991	1991	0
631	20231116	105100	3349602	1991	1991	1991	1991	0
632	20231116	105000	3349602	1991	1991	1991	1991	0
633	20231116	104900	3349602	1991	1991	1991	1991	0
634	20231116	104800	3349602	1991	1991	1991	1991	0
635	20231116	104700	3349602	1991	1991	1991	1991	0
636	20231116	104600	3349602	1991	1991	1991	1991	0
637	20231116	104500	3349602	1991	1991	1991	1991	0
638	20231116	104400	3349602	1991	1991	1991	1991	0
639	20231116	104300	3349602	1991	1991	1991	1991	0
640	20231116	104200	3349602	1991	1991	1991	1991	0
641	20231116	104100	3349602	1991	1991	1991	1991	0
642	20231116	104000	3349602	1991	1991	1991	1991	0
643	20231116	103900	3349602	1991	1991	1991	1991	0
644	20231116	103800	3349602	1991	1991	1991	1991	0
645	20231116	103700	3349602	1991	1991	1991	1991	0
646	20231116	103600	3349602	1991	1991	1991	1991	0
647	20231116	103500	3349602	1991	1991	1991	1991	0
648	20231116	103400	3349602	1991	1991	1991	1991	1
649	20231116	103300	3347611	1991	1991	1991	1991	4
650	20231116	103200	3339647	1991	1991	1991	1991	0
651	20231116	103100	3339647	1991	1991	1991	1991	0
652	20231116	103000	3339647	1991	1991	1991	1991	190
653	20231116	102900	2961357	1989	1989	1989	1989	0
654	20231116	102800	2961357	1989	1989	1989	1989	0
655	20231116	102700	2961357	1989	1989	1989	1989	0
656	20231116	102600	2961357	1989	1989	1989	1989	0
657	20231116	102500	2961357	1989	1989	1989	1989	0
658	20231116	102400	2961357	1989	1989	1989	1989	0
659	20231116	102300	2961357	1989	1989	1989	1989	0
660	20231116	102200	2961357	1989	1989	1989	1989	0
661	20231116	102100	2961357	1989	1990	1990	1989	20
662	20231116	102000	2921567	1982	1982	1982	1982	0
663	20231116	101900	2921567	1982	1982	1982	1982	0
664	20231116	101800	2921567	1982	1982	1982	1982	0
665	20231116	101700	2921567	1982	1982	1982	1982	0
666	20231116	101600	2921567	1982	1982	1982	1982	0
667	20231116	101500	2921567	1982	1982	1982	1982	0
668	20231116	101400	2921567	1982	1982	1982	1982	0
669	20231116	101300	2921567	1982	1982	1982	1982	0
670	20231116	101200	2921567	1982	1982	1982	1982	0
671	20231116	101100	2921567	1982	1982	1982	1982	502
672	20231116	101000	1926603	1982	1982	1982	1982	0
673	20231116	100900	1926603	1982	1982	1982	1982	0
674	20231116	100800	1926603	1982	1982	1982	1982	0
675	20231116	100700	1926603	1982	1982	1982	1982	0
676	20231116	100600	1926603	1982	1982	1982	1982	961
677	20231116	100500	21901	1991	1991	1991	1991	0
678	20231116	100400	21901	1991	1991	1991	1991	0
679	20231116	100300	21901	1991	1991	1991	1991	0
680	20231116	100200	21901	1991	1991	1991	1991	0
681	20231116	100100	21901	1991	1991	1991	1991	0
682	20231116	100000	21901	1991	1991	1991	1991	11