KissMeData/444920/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	212800	40345924	1984	1984	1984	1984	900
3	20231117	212700	40345924	1984	1984	1984	1984	0
4	20231117	212600	40345924	1984	1984	1984	1984	0
5	20231117	212500	40345924	1984	1984	1984	1984	0
6	20231117	212400	40345924	1984	1984	1984	1984	0
7	20231117	212300	40345924	1984	1984	1984	1984	0
8	20231117	212200	40345924	1984	1984	1984	1984	0
9	20231117	212100	40345924	1984	1984	1984	1984	0
10	20231117	212000	40345924	1984	1984	1984	1984	0
11	20231117	211900	40345924	1984	1984	1984	1984	0
12	20231117	211800	40345924	1984	1984	1984	1984	0
13	20231117	211700	40345924	1984	1984	1984	1984	0
14	20231117	211600	40345924	1984	1984	1984	1984	0
15	20231117	211500	40345924	1984	1984	1984	1984	0
16	20231117	211400	40345924	1984	1984	1984	1984	0
17	20231117	211300	40345924	1984	1984	1984	1984	0
18	20231117	211200	40345924	1984	1984	1984	1984	0
19	20231117	211100	40345924	1984	1984	1984	1984	0
20	20231117	211000	40345924	1984	1984	1984	1984	0
21	20231117	210900	40345924	1984	1984	1984	1984	0
22	20231117	210800	40345924	1984	1984	1984	1984	0
23	20231117	210700	40345924	1984	1984	1984	1984	0
24	20231117	210600	40345924	1984	1984	1984	1984	0
25	20231117	210500	40345924	1984	1984	1984	1984	0
26	20231117	210400	40345924	1984	1984	1984	1984	0
27	20231117	210300	40345924	1984	1984	1984	1984	0
28	20231117	210200	40345924	1984	1984	1984	1984	0
29	20231117	210100	40345924	1984	1984	1984	1984	0
30	20231117	210000	40345924	1984	1984	1984	1984	0
31	20231117	205900	40345924	1984	1984	1984	1984	0
32	20231117	205800	40345924	1984	1984	1984	1984	900
33	20231117	205700	40345924	1984	1984	1984	1984	0
34	20231117	205600	40345924	1984	1984	1984	1984	0
35	20231117	205500	40345924	1984	1984	1984	1984	0
36	20231117	205400	40345924	1984	1984	1984	1984	0
37	20231117	205300	40345924	1984	1984	1984	1984	0
38	20231117	205200	40345924	1984	1984	1984	1984	0
39	20231117	205100	40345924	1984	1984	1984	1984	0
40	20231117	205000	40345924	1984	1984	1984	1984	0
41	20231117	204900	40345924	1984	1984	1984	1984	0
42	20231117	204800	40345924	1984	1984	1984	1984	0
43	20231117	204700	40345924	1984	1984	1984	1984	0
44	20231117	204600	40345924	1984	1984	1984	1984	0
45	20231117	204500	40345924	1984	1984	1984	1984	0
46	20231117	204400	40345924	1984	1984	1984	1984	0
47	20231117	204300	40345924	1984	1984	1984	1984	0
48	20231117	204200	40345924	1984	1984	1984	1984	0
49	20231117	204100	40345924	1984	1984	1984	1984	0
50	20231117	204000	40345924	1984	1984	1984	1984	0
51	20231117	203900	40345924	1984	1984	1984	1984	0
52	20231117	203800	40345924	1984	1984	1984	1984	0
53	20231117	203700	40345924	1984	1984	1984	1984	0
54	20231117	203600	40345924	1984	1984	1984	1984	0
55	20231117	203500	40345924	1984	1984	1984	1984	0
56	20231117	203400	40345924	1984	1984	1984	1984	0
57	20231117	203300	40345924	1984	1984	1984	1984	0
58	20231117	203200	40345924	1984	1984	1984	1984	0
59	20231117	203100	40345924	1984	1984	1984	1984	0
60	20231117	203000	40345924	1984	1984	1984	1984	0
61	20231117	202900	40345924	1984	1984	1984	1984	0
62	20231117	202800	40345924	1984	1984	1984	1984	900
63	20231117	202700	40345924	1984	1984	1984	1984	0
64	20231117	202600	40345924	1984	1984	1984	1984	0
65	20231117	202500	40345924	1984	1984	1984	1984	0
66	20231117	202400	40345924	1984	1984	1984	1984	0
67	20231117	202300	40345924	1984	1984	1984	1984	0
68	20231117	202200	40345924	1984	1984	1984	1984	0
69	20231117	202100	40345924	1984	1984	1984	1984	0
70	20231117	202000	40345924	1984	1984	1984	1984	0
71	20231117	201900	40345924	1984	1984	1984	1984	0
72	20231117	201800	40345924	1984	1984	1984	1984	0
73	20231117	201700	40345924	1984	1984	1984	1984	0
74	20231117	201600	40345924	1984	1984	1984	1984	0
75	20231117	201500	40345924	1984	1984	1984	1984	0
76	20231117	201400	40345924	1984	1984	1984	1984	0
77	20231117	201300	40345924	1984	1984	1984	1984	0
78	20231117	201200	40345924	1984	1984	1984	1984	0
79	20231117	201100	40345924	1984	1984	1984	1984	0
80	20231117	201000	40345924	1984	1984	1984	1984	0
81	20231117	200900	40345924	1984	1984	1984	1984	0
82	20231117	200800	40345924	1984	1984	1984	1984	0
83	20231117	200700	40345924	1984	1984	1984	1984	0
84	20231117	200600	40345924	1984	1984	1984	1984	0
85	20231117	200500	40345924	1984	1984	1984	1984	0
86	20231117	200400	40345924	1984	1984	1984	1984	0
87	20231117	200300	40345924	1984	1984	1984	1984	0
88	20231117	200200	40345924	1984	1984	1984	1984	0
89	20231117	200100	40345924	1984	1984	1984	1984	0
90	20231117	200000	40345924	1984	1984	1984	1984	0
91	20231117	195900	40345924	1984	1984	1984	1984	0
92	20231117	195800	40345924	1984	1984	1984	1984	900
93	20231117	195700	40345924	1984	1984	1984	1984	0
94	20231117	195600	40345924	1984	1984	1984	1984	0
95	20231117	195500	40345924	1984	1984	1984	1984	0
96	20231117	195400	40345924	1984	1984	1984	1984	0
97	20231117	195300	40345924	1984	1984	1984	1984	0
98	20231117	195200	40345924	1984	1984	1984	1984	0
99	20231117	195100	40345924	1984	1984	1984	1984	0
100	20231117	195000	40345924	1984	1984	1984	1984	0
101	20231117	194900	40345924	1984	1984	1984	1984	0
102	20231117	194800	40345924	1984	1984	1984	1984	0
103	20231117	194700	40345924	1984	1984	1984	1984	0
104	20231117	194600	40345924	1984	1984	1984	1984	0
105	20231117	194500	40345924	1984	1984	1984	1984	0
106	20231117	194400	40345924	1984	1984	1984	1984	0
107	20231117	194300	40345924	1984	1984	1984	1984	0
108	20231117	194200	40345924	1984	1984	1984	1984	0
109	20231117	194100	40345924	1984	1984	1984	1984	0
110	20231117	194000	40345924	1984	1984	1984	1984	0
111	20231117	193900	40345924	1984	1984	1984	1984	0
112	20231117	193800	40345924	1984	1984	1984	1984	0
113	20231117	193700	40345924	1984	1984	1984	1984	0
114	20231117	193600	40345924	1984	1984	1984	1984	0
115	20231117	193500	40345924	1984	1984	1984	1984	0
116	20231117	193400	40345924	1984	1984	1984	1984	0
117	20231117	193300	40345924	1984	1984	1984	1984	0
118	20231117	193200	40345924	1984	1984	1984	1984	0
119	20231117	193100	40345924	1984	1984	1984	1984	0
120	20231117	193000	40345924	1984	1984	1984	1984	0
121	20231117	192900	40345924	1984	1984	1984	1984	0
122	20231117	192800	40345924	1984	1984	1984	1984	900
123	20231117	192700	40345924	1984	1984	1984	1984	0
124	20231117	192600	40345924	1984	1984	1984	1984	0
125	20231117	192500	40345924	1984	1984	1984	1984	0
126	20231117	192400	40345924	1984	1984	1984	1984	0
127	20231117	192300	40345924	1984	1984	1984	1984	0
128	20231117	192200	40345924	1984	1984	1984	1984	0
129	20231117	192100	40345924	1984	1984	1984	1984	0
130	20231117	192000	40345924	1984	1984	1984	1984	0
131	20231117	191900	40345924	1984	1984	1984	1984	0
132	20231117	191800	40345924	1984	1984	1984	1984	0
133	20231117	191700	40345924	1984	1984	1984	1984	0
134	20231117	191600	40345924	1984	1984	1984	1984	0
135	20231117	191500	40345924	1984	1984	1984	1984	0
136	20231117	191400	40345924	1984	1984	1984	1984	0
137	20231117	191300	40345924	1984	1984	1984	1984	0
138	20231117	191200	40345924	1984	1984	1984	1984	0
139	20231117	191100	40345924	1984	1984	1984	1984	0
140	20231117	191000	40345924	1984	1984	1984	1984	0
141	20231117	190900	40345924	1984	1984	1984	1984	0
142	20231117	190800	40345924	1984	1984	1984	1984	0
143	20231117	190700	40345924	1984	1984	1984	1984	0
144	20231117	190600	40345924	1984	1984	1984	1984	0
145	20231117	190500	40345924	1984	1984	1984	1984	0
146	20231117	190400	40345924	1984	1984	1984	1984	0
147	20231117	190300	40345924	1984	1984	1984	1984	0
148	20231117	190200	40345924	1984	1984	1984	1984	0
149	20231117	190100	40345924	1984	1984	1984	1984	0
150	20231117	190000	40345924	1984	1984	1984	1984	0
151	20231117	185900	40345924	1984	1984	1984	1984	0
152	20231117	185800	40345924	1984	1984	1984	1984	900
153	20231117	185700	40345924	1984	1984	1984	1984	0
154	20231117	185600	40345924	1984	1984	1984	1984	0
155	20231117	185500	40345924	1984	1984	1984	1984	0
156	20231117	185400	40345924	1984	1984	1984	1984	0
157	20231117	185300	40345924	1984	1984	1984	1984	0
158	20231117	185200	40345924	1984	1984	1984	1984	0
159	20231117	185100	40345924	1984	1984	1984	1984	0
160	20231117	185000	40345924	1984	1984	1984	1984	0
161	20231117	184900	40345924	1984	1984	1984	1984	0
162	20231117	184800	40345924	1984	1984	1984	1984	0
163	20231117	184700	40345924	1984	1984	1984	1984	0
164	20231117	184600	40345924	1984	1984	1984	1984	0
165	20231117	184500	40345924	1984	1984	1984	1984	0
166	20231117	184400	40345924	1984	1984	1984	1984	0
167	20231117	184300	40345924	1984	1984	1984	1984	0
168	20231117	184200	40345924	1984	1984	1984	1984	0
169	20231117	184100	40345924	1984	1984	1984	1984	0
170	20231117	184000	40345924	1984	1984	1984	1984	0
171	20231117	183900	40345924	1984	1984	1984	1984	0
172	20231117	183800	40345924	1984	1984	1984	1984	0
173	20231117	183700	40345924	1984	1984	1984	1984	0
174	20231117	183600	40345924	1984	1984	1984	1984	0
175	20231117	183500	40345924	1984	1984	1984	1984	0
176	20231117	183400	40345924	1984	1984	1984	1984	0
177	20231117	183300	40345924	1984	1984	1984	1984	0
178	20231117	183200	40345924	1984	1984	1984	1984	0
179	20231117	183100	40345924	1984	1984	1984	1984	0
180	20231117	183000	40345924	1984	1984	1984	1984	0
181	20231117	182900	40345924	1984	1984	1984	1984	0
182	20231117	182800	40345924	1984	1984	1984	1984	900
183	20231117	182700	40345924	1984	1984	1984	1984	0
184	20231117	182600	40345924	1984	1984	1984	1984	0
185	20231117	182500	40345924	1984	1984	1984	1984	0
186	20231117	182400	40345924	1984	1984	1984	1984	0
187	20231117	182300	40345924	1984	1984	1984	1984	0
188	20231117	182200	40345924	1984	1984	1984	1984	0
189	20231117	182100	40345924	1984	1984	1984	1984	0
190	20231117	182000	40345924	1984	1984	1984	1984	0
191	20231117	181900	40345924	1984	1984	1984	1984	0
192	20231117	181800	40345924	1984	1984	1984	1984	0
193	20231117	181700	40345924	1984	1984	1984	1984	0
194	20231117	181600	40345924	1984	1984	1984	1984	0
195	20231117	181500	40345924	1984	1984	1984	1984	0
196	20231117	181400	40345924	1984	1984	1984	1984	0
197	20231117	181300	40345924	1984	1984	1984	1984	0
198	20231117	181200	40345924	1984	1984	1984	1984	0
199	20231117	181100	40345924	1984	1984	1984	1984	0
200	20231117	181000	40345924	1984	1984	1984	1984	0
201	20231117	180900	40345924	1984	1984	1984	1984	0
202	20231117	180800	40345924	1984	1984	1984	1984	0
203	20231117	180700	40345924	1984	1984	1984	1984	0
204	20231117	180600	40345924	1984	1984	1984	1984	0
205	20231117	180500	40345924	1984	1984	1984	1984	0
206	20231117	180400	40345924	1984	1984	1984	1984	0
207	20231117	180300	40345924	1984	1984	1984	1984	0
208	20231117	180200	40345924	1984	1984	1984	1984	0
209	20231117	180100	40345924	1984	1984	1984	1984	0
210	20231117	180000	40345924	1984	1984	1984	1984	0
211	20231117	175900	40345924	1984	1984	1984	1984	0
212	20231117	175800	40345924	1984	1984	1984	1984	900
213	20231117	175700	40345924	1984	1984	1984	1984	0
214	20231117	175600	40345924	1984	1984	1984	1984	0
215	20231117	175500	40345924	1984	1984	1984	1984	0
216	20231117	175400	40345924	1984	1984	1984	1984	0
217	20231117	175300	40345924	1984	1984	1984	1984	0
218	20231117	175200	40345924	1984	1984	1984	1984	0
219	20231117	175100	40345924	1984	1984	1984	1984	0
220	20231117	175000	40345924	1984	1984	1984	1984	0
221	20231117	174900	40345924	1984	1984	1984	1984	0
222	20231117	174800	40345924	1984	1984	1984	1984	0
223	20231117	174700	40345924	1984	1984	1984	1984	0
224	20231117	174600	40345924	1984	1984	1984	1984	0
225	20231117	174500	40345924	1984	1984	1984	1984	0
226	20231117	174400	40345924	1984	1984	1984	1984	0
227	20231117	174300	40345924	1984	1984	1984	1984	0
228	20231117	174200	40345924	1984	1984	1984	1984	0
229	20231117	174100	40345924	1984	1984	1984	1984	0
230	20231117	174000	40345924	1984	1984	1984	1984	0
231	20231117	173900	40345924	1984	1984	1984	1984	0
232	20231117	173800	40345924	1984	1984	1984	1984	0
233	20231117	173700	40345924	1984	1984	1984	1984	0
234	20231117	173600	40345924	1984	1984	1984	1984	0
235	20231117	173500	40345924	1984	1984	1984	1984	0
236	20231117	173400	40345924	1984	1984	1984	1984	0
237	20231117	173300	40345924	1984	1984	1984	1984	0
238	20231117	173200	40345924	1984	1984	1984	1984	0
239	20231117	173100	40345924	1984	1984	1984	1984	0
240	20231117	173000	40345924	1984	1984	1984	1984	0
241	20231117	172900	40345924	1984	1984	1984	1984	0
242	20231117	172800	40345924	1984	1984	1984	1984	900
243	20231117	172700	40345924	1984	1984	1984	1984	0
244	20231117	172600	40345924	1984	1984	1984	1984	0
245	20231117	172500	40345924	1984	1984	1984	1984	0
246	20231117	172400	40345924	1984	1984	1984	1984	0
247	20231117	172300	40345924	1984	1984	1984	1984	0
248	20231117	172200	40345924	1984	1984	1984	1984	0
249	20231117	172100	40345924	1984	1984	1984	1984	0
250	20231117	172000	40345924	1984	1984	1984	1984	0
251	20231117	171900	40345924	1984	1984	1984	1984	0
252	20231117	171800	40345924	1984	1984	1984	1984	0
253	20231117	171700	40345924	1984	1984	1984	1984	0
254	20231117	171600	40345924	1984	1984	1984	1984	0
255	20231117	171500	40345924	1984	1984	1984	1984	0
256	20231117	171400	40345924	1984	1984	1984	1984	0
257	20231117	171300	40345924	1984	1984	1984	1984	0
258	20231117	171200	40345924	1984	1984	1984	1984	0
259	20231117	171100	40345924	1984	1984	1984	1984	0
260	20231117	171000	40345924	1984	1984	1984	1984	0
261	20231117	170900	40345924	1984	1984	1984	1984	0
262	20231117	170800	40345924	1984	1984	1984	1984	0
263	20231117	170700	40345924	1984	1984	1984	1984	0
264	20231117	170600	40345924	1984	1984	1984	1984	0
265	20231117	170500	40345924	1984	1984	1984	1984	0
266	20231117	170400	40345924	1984	1984	1984	1984	0
267	20231117	170300	40345924	1984	1984	1984	1984	0
268	20231117	170200	40345924	1984	1984	1984	1984	0
269	20231117	170100	40345924	1984	1984	1984	1984	0
270	20231117	170000	40345924	1984	1984	1984	1984	0
271	20231117	165900	40345924	1984	1984	1984	1984	0
272	20231117	165800	40345924	1984	1984	1984	1984	900
273	20231117	165700	40345924	1984	1984	1984	1984	0
274	20231117	165600	40345924	1984	1984	1984	1984	0
275	20231117	165500	40345924	1984	1984	1984	1984	0
276	20231117	165400	40345924	1984	1984	1984	1984	0
277	20231117	165300	40345924	1984	1984	1984	1984	0
278	20231117	165200	40345924	1984	1984	1984	1984	0
279	20231117	165100	40345924	1984	1984	1984	1984	0
280	20231117	165000	40345924	1984	1984	1984	1984	0
281	20231117	164900	40345924	1984	1984	1984	1984	0
282	20231117	164800	40345924	1984	1984	1984	1984	0
283	20231117	164700	40345924	1984	1984	1984	1984	0
284	20231117	164600	40345924	1984	1984	1984	1984	0
285	20231117	164500	40345924	1984	1984	1984	1984	0
286	20231117	164400	40345924	1984	1984	1984	1984	0
287	20231117	164300	40345924	1984	1984	1984	1984	0
288	20231117	164200	40345924	1984	1984	1984	1984	0
289	20231117	164100	40345924	1984	1984	1984	1984	0
290	20231117	164000	40345924	1984	1984	1984	1984	0
291	20231117	163900	40345924	1984	1984	1984	1984	0
292	20231117	163800	40345924	1984	1984	1984	1984	0
293	20231117	163700	40345924	1984	1984	1984	1984	0
294	20231117	163600	40345924	1984	1984	1984	1984	0
295	20231117	163500	40345924	1984	1984	1984	1984	0
296	20231117	163400	40345924	1984	1984	1984	1984	0
297	20231117	163300	40345924	1984	1984	1984	1984	0
298	20231117	163200	40345924	1984	1984	1984	1984	0
299	20231117	163100	40345924	1984	1984	1984	1984	0
300	20231117	163000	40345924	1984	1984	1984	1984	0
301	20231117	162900	40345924	1984	1984	1984	1984	0
302	20231117	162800	40345924	1984	1984	1984	1984	900
303	20231117	162700	40345924	1984	1984	1984	1984	0
304	20231117	162600	40345924	1984	1984	1984	1984	0
305	20231117	162500	40345924	1984	1984	1984	1984	0
306	20231117	162400	40345924	1984	1984	1984	1984	0
307	20231117	162300	40345924	1984	1984	1984	1984	0
308	20231117	162200	40345924	1984	1984	1984	1984	0
309	20231117	162100	40345924	1984	1984	1984	1984	0
310	20231117	162000	40345924	1984	1984	1984	1984	0
311	20231117	161900	40345924	1984	1984	1984	1984	0
312	20231117	161800	40345924	1984	1984	1984	1984	0
313	20231117	161700	40345924	1984	1984	1984	1984	0
314	20231117	161600	40345924	1984	1984	1984	1984	0
315	20231117	161500	40345924	1984	1984	1984	1984	0
316	20231117	161400	40345924	1984	1984	1984	1984	0
317	20231117	161300	40345924	1984	1984	1984	1984	0
318	20231117	161200	40345924	1984	1984	1984	1984	0
319	20231117	161100	40345924	1984	1984	1984	1984	0
320	20231117	161000	40345924	1984	1984	1984	1984	0
321	20231117	160900	40345924	1984	1984	1984	1984	0
322	20231117	160800	40345924	1984	1984	1984	1984	0
323	20231117	160700	40345924	1984	1984	1984	1984	0
324	20231117	160600	40345924	1984	1984	1984	1984	0
325	20231117	160500	40345924	1984	1984	1984	1984	0
326	20231117	160400	40345924	1984	1984	1984	1984	0
327	20231117	160300	40345924	1984	1984	1984	1984	0
328	20231117	160200	40345924	1984	1984	1984	1984	0
329	20231117	160100	40345924	1984	1984	1984	1984	0
330	20231117	160000	40345924	1984	1984	1984	1984	0
331	20231117	155900	40345924	1984	1984	1984	1984	0
332	20231117	155800	40345924	1984	1984	1984	1984	900
333	20231117	155700	40345924	1984	1984	1984	1984	0
334	20231117	155600	40345924	1984	1984	1984	1984	0
335	20231117	155500	40345924	1984	1984	1984	1984	0
336	20231117	155400	40345924	1984	1984	1984	1984	0
337	20231117	155300	40345924	1984	1984	1984	1984	0
338	20231117	155200	40345924	1984	1984	1984	1984	0
339	20231117	155100	40345924	1984	1984	1984	1984	0
340	20231117	155000	40345924	1984	1984	1984	1984	0
341	20231117	154900	40345924	1984	1984	1984	1984	0
342	20231117	154800	40345924	1984	1984	1984	1984	0
343	20231117	154700	40345924	1984	1984	1984	1984	0
344	20231117	154600	40345924	1984	1984	1984	1984	0
345	20231117	154500	40345924	1984	1984	1984	1984	0
346	20231117	154400	40345924	1984	1984	1984	1984	0
347	20231117	154300	40345924	1984	1984	1984	1984	0
348	20231117	154200	40345924	1984	1984	1984	1984	0
349	20231117	154100	40345924	1984	1984	1984	1984	0
350	20231117	154000	40345924	1984	1984	1984	1984	0
351	20231117	153900	40345924	1984	1984	1984	1984	0
352	20231117	153800	40345924	1984	1984	1984	1984	0
353	20231117	153700	40345924	1984	1984	1984	1984	0
354	20231117	153600	40345924	1984	1984	1984	1984	0
355	20231117	153500	40345924	1984	1984	1984	1984	0
356	20231117	153400	40345924	1984	1984	1984	1984	0
357	20231117	153300	40345924	1984	1984	1984	1984	0
358	20231117	153200	40345924	1984	1984	1984	1984	0
359	20231117	153100	40345924	1984	1984	1984	1984	0
360	20231117	153000	40345924	1984	1984	1984	1984	900
361	20231117	152900	38560324	1985	1985	1985	1985	0
362	20231117	152800	38560324	1985	1985	1985	1985	0
363	20231117	152700	38560324	1985	1985	1985	1985	0
364	20231117	152600	38560324	1985	1985	1985	1985	0
365	20231117	152500	38560324	1985	1985	1985	1985	0
366	20231117	152400	38560324	1985	1985	1985	1985	0
367	20231117	152300	38560324	1985	1985	1985	1985	0
368	20231117	152200	38560324	1985	1985	1985	1985	0
369	20231117	152100	38560324	1985	1985	1985	1985	0
370	20231117	152000	38560324	1985	1985	1985	1985	0
371	20231117	151900	38560324	1985	1985	1985	1985	0
372	20231117	151800	38560324	1985	1985	1985	1985	0
373	20231117	151700	38560324	1985	1985	1985	1985	0
374	20231117	151600	38560324	1985	1985	1985	1985	0
375	20231117	151500	38560324	1985	1985	1985	1985	10
376	20231117	151400	38540474	1989	1989	1989	1989	0
377	20231117	151300	38540474	1989	1989	1989	1989	0
378	20231117	151200	38540474	1989	1989	1989	1989	0
379	20231117	151100	38540474	1989	1989	1989	1989	0
380	20231117	151000	38540474	1989	1989	1989	1989	0
381	20231117	150900	38540474	1989	1989	1989	1989	0
382	20231117	150800	38540474	1989	1989	1989	1989	0
383	20231117	150700	38540474	1989	1989	1989	1989	0
384	20231117	150600	38540474	1989	1989	1989	1989	0
385	20231117	150500	38540474	1989	1989	1989	1989	0
386	20231117	150400	38540474	1989	1989	1989	1989	0
387	20231117	150300	38540474	1989	1989	1989	1989	0
388	20231117	150200	38540474	1989	1989	1989	1989	0
389	20231117	150100	38540474	1989	1989	1989	1989	0
390	20231117	150000	38540474	1989	1989	1989	1989	0
391	20231117	145900	38540474	1989	1989	1989	1989	0
392	20231117	145800	38540474	1989	1989	1989	1989	0
393	20231117	145700	38540474	1989	1989	1989	1989	0
394	20231117	145600	38540474	1989	1989	1989	1989	0
395	20231117	145500	38540474	1989	1989	1989	1989	0
396	20231117	145400	38540474	1989	1989	1989	1989	0
397	20231117	145300	38540474	1989	1989	1989	1989	0
398	20231117	145200	38540474	1989	1989	1989	1989	0
399	20231117	145100	38540474	1989	1988	1989	1988	3000
400	20231117	145000	32573568	1986	1986	1986	1986	0
401	20231117	144900	32573568	1986	1986	1986	1986	0
402	20231117	144800	32573568	1986	1986	1986	1986	0
403	20231117	144700	32573568	1986	1986	1986	1986	0
404	20231117	144600	32573568	1986	1986	1986	1986	0
405	20231117	144500	32573568	1986	1986	1986	1986	0
406	20231117	144400	32573568	1986	1986	1986	1986	0
407	20231117	144300	32573568	1986	1986	1986	1986	0
408	20231117	144200	32573568	1986	1986	1986	1986	0
409	20231117	144100	32573568	1986	1986	1986	1986	0
410	20231117	144000	32573568	1986	1986	1986	1986	0
411	20231117	143900	32573568	1986	1986	1986	1986	0
412	20231117	143800	32573568	1986	1986	1986	1986	0
413	20231117	143700	32573568	1986	1986	1986	1986	0
414	20231117	143600	32573568	1986	1986	1986	1986	0
415	20231117	143500	32573568	1986	1986	1986	1986	0
416	20231117	143400	32573568	1986	1986	1986	1986	0
417	20231117	143300	32573568	1986	1986	1986	1986	0
418	20231117	143200	32573568	1986	1986	1986	1986	0
419	20231117	143100	32573568	1986	1986	1986	1986	0
420	20231117	143000	32573568	1986	1986	1986	1986	0
421	20231117	142900	32573568	1986	1986	1986	1986	0
422	20231117	142800	32573568	1986	1986	1986	1986	0
423	20231117	142700	32573568	1986	1986	1986	1986	0
424	20231117	142600	32573568	1986	1986	1986	1986	0
425	20231117	142500	32573568	1986	1986	1986	1986	0
426	20231117	142400	32573568	1986	1986	1986	1986	0
427	20231117	142300	32573568	1986	1986	1986	1986	0
428	20231117	142200	32573568	1986	1986	1986	1986	0
429	20231117	142100	32573568	1986	1986	1986	1986	0
430	20231117	142000	32573568	1986	1986	1986	1986	0
431	20231117	141900	32573568	1986	1986	1986	1986	0
432	20231117	141800	32573568	1986	1986	1986	1986	0
433	20231117	141700	32573568	1986	1986	1986	1986	0
434	20231117	141600	32573568	1986	1986	1986	1986	0
435	20231117	141500	32573568	1986	1986	1986	1986	0
436	20231117	141400	32573568	1986	1986	1986	1986	0
437	20231117	141300	32573568	1986	1986	1986	1986	0
438	20231117	141200	32573568	1986	1986	1986	1986	0
439	20231117	141100	32573568	1986	1986	1986	1986	0
440	20231117	141000	32573568	1986	1986	1986	1986	0
441	20231117	140900	32573568	1986	1986	1986	1986	0
442	20231117	140800	32573568	1986	1986	1986	1986	0
443	20231117	140700	32573568	1986	1986	1986	1986	0
444	20231117	140600	32573568	1986	1986	1986	1986	0
445	20231117	140500	32573568	1986	1986	1986	1986	0
446	20231117	140400	32573568	1986	1986	1986	1986	0
447	20231117	140300	32573568	1986	1986	1986	1986	0
448	20231117	140200	32573568	1986	1986	1986	1986	0
449	20231117	140100	32573568	1986	1986	1986	1986	0
450	20231117	140000	32573568	1986	1986	1986	1986	0
451	20231117	135900	32573568	1986	1986	1986	1986	0
452	20231117	135800	32573568	1986	1986	1986	1986	0
453	20231117	135700	32573568	1986	1986	1986	1986	0
454	20231117	135600	32573568	1986	1986	1986	1986	0
455	20231117	135500	32573568	1986	1986	1986	1986	0
456	20231117	135400	32573568	1986	1986	1986	1986	0
457	20231117	135300	32573568	1986	1986	1986	1986	0
458	20231117	135200	32573568	1986	1986	1986	1986	0
459	20231117	135100	32573568	1986	1986	1986	1986	0
460	20231117	135000	32573568	1986	1986	1986	1986	0
461	20231117	134900	32573568	1986	1986	1986	1986	0
462	20231117	134800	32573568	1986	1986	1986	1986	0
463	20231117	134700	32573568	1986	1986	1986	1986	0
464	20231117	134600	32573568	1986	1986	1986	1986	0
465	20231117	134500	32573568	1986	1986	1986	1986	0
466	20231117	134400	32573568	1986	1987	1987	1986	50
467	20231117	134300	32474238	1988	1988	1988	1988	0
468	20231117	134200	32474238	1988	1988	1988	1988	0
469	20231117	134100	32474238	1988	1988	1988	1988	0
470	20231117	134000	32474238	1988	1988	1988	1988	0
471	20231117	133900	32474238	1988	1988	1988	1988	0
472	20231117	133800	32474238	1988	1988	1988	1988	0
473	20231117	133700	32474238	1988	1988	1988	1988	0
474	20231117	133600	32474238	1988	1988	1988	1988	0
475	20231117	133500	32474238	1988	1988	1988	1988	0
476	20231117	133400	32474238	1988	1988	1988	1988	0
477	20231117	133300	32474238	1988	1988	1988	1988	0
478	20231117	133200	32474238	1988	1988	1988	1988	0
479	20231117	133100	32474238	1988	1988	1988	1988	0
480	20231117	133000	32474238	1988	1988	1988	1988	0
481	20231117	132900	32474238	1988	1988	1988	1988	0
482	20231117	132800	32474238	1988	1988	1988	1988	0
483	20231117	132700	32474238	1988	1988	1988	1988	6
484	20231117	132600	32462310	1988	1988	1988	1988	0
485	20231117	132500	32462310	1988	1988	1988	1988	0
486	20231117	132400	32462310	1988	1988	1988	1988	0
487	20231117	132300	32462310	1988	1988	1988	1988	0
488	20231117	132200	32462310	1988	1988	1988	1988	0
489	20231117	132100	32462310	1988	1988	1988	1988	0
490	20231117	132000	32462310	1988	1988	1988	1988	0
491	20231117	131900	32462310	1988	1988	1988	1988	14
492	20231117	131800	32434478	1988	1988	1988	1988	0
493	20231117	131700	32434478	1988	1988	1988	1988	0
494	20231117	131600	32434478	1988	1988	1988	1988	0
495	20231117	131500	32434478	1988	1988	1988	1988	0
496	20231117	131400	32434478	1988	1988	1988	1988	0
497	20231117	131300	32434478	1988	1988	1988	1988	0
498	20231117	131200	32434478	1988	1988	1988	1988	0
499	20231117	131100	32434478	1988	1988	1988	1988	0
500	20231117	131000	32434478	1988	1988	1988	1988	0
501	20231117	130900	32434478	1988	1988	1988	1988	0
502	20231117	130800	32434478	1988	1988	1988	1988	0
503	20231117	130700	32434478	1988	1988	1988	1988	0
504	20231117	130600	32434478	1988	1988	1988	1988	0
505	20231117	130500	32434478	1988	1988	1988	1988	0
506	20231117	130400	32434478	1988	1988	1988	1988	0
507	20231117	130300	32434478	1988	1988	1988	1988	0
508	20231117	130200	32434478	1988	1988	1988	1988	0
509	20231117	130100	32434478	1988	1988	1988	1988	0
510	20231117	130000	32434478	1988	1988	1988	1988	0
511	20231117	125900	32434478	1988	1988	1988	1988	0
512	20231117	125800	32434478	1988	1988	1988	1988	0
513	20231117	125700	32434478	1988	1988	1988	1988	0
514	20231117	125600	32434478	1988	1988	1988	1988	0
515	20231117	125500	32434478	1988	1988	1988	1988	0
516	20231117	125400	32434478	1988	1988	1988	1988	0
517	20231117	125300	32434478	1988	1988	1988	1988	0
518	20231117	125200	32434478	1988	1988	1988	1988	0
519	20231117	125100	32434478	1988	1988	1988	1988	0
520	20231117	125000	32434478	1988	1988	1988	1988	0
521	20231117	124900	32434478	1988	1988	1988	1988	0
522	20231117	124800	32434478	1988	1988	1988	1988	0
523	20231117	124700	32434478	1988	1988	1988	1988	0
524	20231117	124600	32434478	1988	1988	1988	1988	0
525	20231117	124500	32434478	1988	1988	1988	1988	0
526	20231117	124400	32434478	1988	1988	1988	1988	0
527	20231117	124300	32434478	1988	1988	1988	1988	0
528	20231117	124200	32434478	1988	1988	1988	1988	0
529	20231117	124100	32434478	1988	1988	1988	1988	0
530	20231117	124000	32434478	1988	1988	1988	1988	0
531	20231117	123900	32434478	1988	1988	1988	1988	0
532	20231117	123800	32434478	1988	1988	1988	1988	0
533	20231117	123700	32434478	1988	1988	1988	1988	0
534	20231117	123600	32434478	1988	1988	1988	1988	0
535	20231117	123500	32434478	1988	1988	1988	1988	0
536	20231117	123400	32434478	1988	1988	1988	1988	0
537	20231117	123300	32434478	1988	1988	1988	1988	0
538	20231117	123200	32434478	1988	1988	1988	1988	0
539	20231117	123100	32434478	1988	1988	1988	1988	0
540	20231117	123000	32434478	1988	1988	1988	1988	0
541	20231117	122900	32434478	1988	1988	1988	1988	0
542	20231117	122800	32434478	1988	1988	1988	1988	0
543	20231117	122700	32434478	1988	1988	1988	1988	0
544	20231117	122600	32434478	1988	1988	1988	1988	0
545	20231117	122500	32434478	1988	1988	1988	1988	0
546	20231117	122400	32434478	1988	1988	1988	1988	0
547	20231117	122300	32434478	1988	1988	1988	1988	0
548	20231117	122200	32434478	1988	1988	1988	1988	0
549	20231117	122100	32434478	1988	1988	1988	1988	0
550	20231117	122000	32434478	1988	1988	1988	1988	0
551	20231117	121900	32434478	1988	1988	1988	1988	0
552	20231117	121800	32434478	1988	1988	1988	1988	0
553	20231117	121700	32434478	1988	1988	1988	1988	0
554	20231117	121600	32434478	1988	1988	1988	1988	0
555	20231117	121500	32434478	1988	1988	1988	1988	0
556	20231117	121400	32434478	1988	1988	1988	1988	0
557	20231117	121300	32434478	1988	1988	1988	1988	0
558	20231117	121200	32434478	1988	1988	1988	1988	0
559	20231117	121100	32434478	1988	1988	1988	1988	0
560	20231117	121000	32434478	1988	1988	1988	1988	0
561	20231117	120900	32434478	1988	1988	1988	1988	0
562	20231117	120800	32434478	1988	1988	1988	1988	10
563	20231117	120700	32414598	1985	1985	1985	1985	0
564	20231117	120600	32414598	1985	1985	1985	1985	0
565	20231117	120500	32414598	1985	1985	1985	1985	0
566	20231117	120400	32414598	1985	1985	1985	1985	0
567	20231117	120300	32414598	1985	1985	1985	1985	0
568	20231117	120200	32414598	1985	1985	1985	1985	500
569	20231117	120100	31422098	1985	1985	1985	1985	0
570	20231117	120000	31422098	1985	1985	1985	1985	0
571	20231117	115900	31422098	1985	1985	1985	1985	189
572	20231117	115800	31046933	1985	1985	1985	1985	0
573	20231117	115700	31046933	1985	1985	1985	1985	0
574	20231117	115600	31046933	1985	1985	1985	1985	0
575	20231117	115500	31046933	1985	1985	1985	1985	0
576	20231117	115400	31046933	1985	1985	1985	1985	0
577	20231117	115300	31046933	1985	1985	1985	1985	0
578	20231117	115200	31046933	1985	1985	1985	1985	0
579	20231117	115100	31046933	1985	1985	1985	1985	0
580	20231117	115000	31046933	1985	1985	1985	1985	0
581	20231117	114900	31046933	1985	1985	1985	1985	0
582	20231117	114800	31046933	1985	1985	1985	1985	0
583	20231117	114700	31046933	1985	1985	1985	1985	0
584	20231117	114600	31046933	1985	1987	1987	1985	14
585	20231117	114500	31019140	1989	1989	1989	1989	0
586	20231117	114400	31019140	1989	1989	1989	1989	0
587	20231117	114300	31019140	1989	1989	1989	1989	0
588	20231117	114200	31019140	1989	1989	1989	1989	0
589	20231117	114100	31019140	1989	1989	1989	1989	0
590	20231117	114000	31019140	1989	1989	1989	1989	0
591	20231117	113900	31019140	1989	1989	1989	1989	0
592	20231117	113800	31019140	1989	1989	1989	1989	0
593	20231117	113700	31019140	1989	1989	1989	1989	0
594	20231117	113600	31019140	1989	1989	1989	1989	0
595	20231117	113500	31019140	1989	1989	1989	1989	0
596	20231117	113400	31019140	1989	1989	1989	1989	0
597	20231117	113300	31019140	1989	1989	1989	1989	0
598	20231117	113200	31019140	1989	1989	1989	1989	0
599	20231117	113100	31019140	1989	1989	1989	1989	0
600	20231117	113000	31019140	1989	1989	1989	1989	0
601	20231117	112900	31019140	1989	1989	1989	1989	0
602	20231117	112800	31019140	1989	1989	1989	1989	0
603	20231117	112700	31019140	1989	1989	1989	1989	0
604	20231117	112600	31019140	1989	1989	1989	1989	0
605	20231117	112500	31019140	1989	1989	1989	1989	0
606	20231117	112400	31019140	1989	1989	1989	1989	0
607	20231117	112300	31019140	1989	1989	1989	1989	0
608	20231117	112200	31019140	1989	1989	1989	1989	0
609	20231117	112100	31019140	1989	1989	1989	1989	0
610	20231117	112000	31019140	1989	1989	1989	1989	0
611	20231117	111900	31019140	1989	1989	1989	1989	0
612	20231117	111800	31019140	1989	1989	1989	1989	0
613	20231117	111700	31019140	1989	1989	1989	1989	0
614	20231117	111600	31019140	1989	1989	1989	1989	0
615	20231117	111500	31019140	1989	1989	1989	1989	0
616	20231117	111400	31019140	1989	1989	1989	1989	0
617	20231117	111300	31019140	1989	1989	1989	1989	0
618	20231117	111200	31019140	1989	1989	1989	1989	0
619	20231117	111100	31019140	1989	1989	1989	1989	0
620	20231117	111000	31019140	1989	1989	1989	1989	0
621	20231117	110900	31019140	1989	1989	1989	1989	0
622	20231117	110800	31019140	1989	1989	1989	1989	0
623	20231117	110700	31019140	1989	1989	1989	1989	0
624	20231117	110600	31019140	1989	1989	1989	1989	0
625	20231117	110500	31019140	1989	1989	1989	1989	0
626	20231117	110400	31019140	1989	1989	1989	1989	0
627	20231117	110300	31019140	1989	1989	1989	1989	0
628	20231117	110200	31019140	1989	1989	1989	1989	0
629	20231117	110100	31019140	1989	1989	1989	1989	0
630	20231117	110000	31019140	1989	1989	1989	1989	0
631	20231117	105900	31019140	1989	1989	1989	1989	0
632	20231117	105800	31019140	1989	1989	1989	1989	0
633	20231117	105700	31019140	1989	1989	1989	1989	0
634	20231117	105600	31019140	1989	1989	1989	1989	0
635	20231117	105500	31019140	1989	1989	1989	1989	0
636	20231117	105400	31019140	1989	1989	1989	1989	0
637	20231117	105300	31019140	1989	1989	1989	1989	0
638	20231117	105200	31019140	1989	1989	1989	1989	0
639	20231117	105100	31019140	1989	1989	1989	1989	0
640	20231117	105000	31019140	1989	1989	1989	1989	0
641	20231117	104900	31019140	1989	1989	1989	1989	0
642	20231117	104800	31019140	1989	1989	1989	1989	0
643	20231117	104700	31019140	1989	1989	1989	1989	0
644	20231117	104600	31019140	1989	1989	1989	1989	0
645	20231117	104500	31019140	1989	1989	1989	1989	0
646	20231117	104400	31019140	1989	1989	1989	1989	0
647	20231117	104300	31019140	1989	1989	1989	1989	0
648	20231117	104200	31019140	1989	1989	1989	1989	0
649	20231117	104100	31019140	1989	1989	1989	1989	0
650	20231117	104000	31019140	1989	1989	1989	1989	0
651	20231117	103900	31019140	1989	1989	1989	1989	0
652	20231117	103800	31019140	1989	1989	1989	1989	0
653	20231117	103700	31019140	1989	1989	1989	1989	0
654	20231117	103600	31019140	1989	1989	1989	1989	0
655	20231117	103500	31019140	1989	1989	1989	1989	0
656	20231117	103400	31019140	1989	1989	1989	1989	0
657	20231117	103300	31019140	1989	1989	1989	1989	0
658	20231117	103200	31019140	1989	1989	1989	1989	0
659	20231117	103100	31019140	1989	1989	1989	1989	0
660	20231117	103000	31019140	1989	1989	1989	1989	0
661	20231117	102900	31019140	1989	1989	1989	1989	0
662	20231117	102800	31019140	1989	1989	1989	1989	0
663	20231117	102700	31019140	1989	1989	1989	1989	0
664	20231117	102600	31019140	1989	1989	1989	1989	0
665	20231117	102500	31019140	1989	1989	1989	1989	0
666	20231117	102400	31019140	1989	1989	1989	1989	0
667	20231117	102300	31019140	1989	1989	1989	1989	0
668	20231117	102200	31019140	1989	1989	1989	1989	0
669	20231117	102100	31019140	1989	1989	1989	1989	0
670	20231117	102000	31019140	1989	1989	1989	1989	0
671	20231117	101900	31019140	1989	1989	1989	1989	0
672	20231117	101800	31019140	1989	1989	1989	1989	0
673	20231117	101700	31019140	1989	1989	1989	1989	0
674	20231117	101600	31019140	1989	1989	1989	1989	0
675	20231117	101500	31019140	1989	1989	1989	1989	0
676	20231117	101400	31019140	1989	1989	1989	1989	0
677	20231117	101300	31019140	1989	1989	1989	1989	0
678	20231117	101200	31019140	1989	1989	1989	1989	0
679	20231117	101100	31019140	1989	1989	1989	1989	0
680	20231117	101000	31019140	1989	1989	1989	1989	0
681	20231117	100900	31019140	1989	1989	1989	1989	0
682	20231117	100800	31019140	1989	1989	1989	1989	0
683	20231117	100700	31019140	1989	1989	1989	1989	0
684	20231117	100600	31019140	1989	1989	1989	1989	0
685	20231117	100500	31019140	1989	1989	1989	1989	0
686	20231117	100400	31019140	1989	1989	1989	1989	0
687	20231117	100300	31019140	1989	1989	1989	1989	0
688	20231117	100200	31019140	1989	1989	1989	1989	0
689	20231117	100100	31019140	1989	1989	1989	1989	0
690	20231117	100000	31019140	1989	1989	1989	1989	0
691	20231117	095900	31019140	1989	1989	1989	1989	0
692	20231117	095800	31019140	1989	1989	1989	1989	0
693	20231117	095700	31019140	1989	1989	1989	1989	0
694	20231117	095600	31019140	1989	1989	1989	1989	0
695	20231117	095500	31019140	1989	1989	1989	1989	0
696	20231117	095400	31019140	1989	1989	1989	1989	0
697	20231117	095300	31019140	1989	1989	1989	1989	0
698	20231117	095200	31019140	1989	1989	1989	1989	0
699	20231117	095100	31019140	1989	1989	1989	1989	0
700	20231117	095000	31019140	1989	1989	1989	1989	0
701	20231117	094900	31019140	1989	1989	1989	1989	0
702	20231117	094800	31019140	1989	1989	1989	1989	0
703	20231117	094700	31019140	1989	1989	1989	1989	0
704	20231117	094600	31019140	1989	1989	1989	1989	0
705	20231117	094500	31019140	1989	1989	1989	1989	0
706	20231117	094400	31019140	1989	1989	1989	1989	0
707	20231117	094300	31019140	1989	1989	1989	1989	0
708	20231117	094200	31019140	1989	1989	1989	1989	0
709	20231117	094100	31019140	1989	1989	1989	1989	0
710	20231117	094000	31019140	1989	1989	1989	1989	0
711	20231117	093900	31019140	1989	1989	1989	1989	0
712	20231117	093800	31019140	1989	1989	1989	1989	0
713	20231117	093700	31019140	1989	1989	1989	1989	0
714	20231117	093600	31019140	1989	1989	1989	1989	0
715	20231117	093500	31019140	1989	1989	1989	1989	0
716	20231117	093400	31019140	1989	1989	1989	1989	1
717	20231117	093300	31017151	1983	1983	1983	1983	0
718	20231117	093200	31017151	1983	1983	1983	1983	0
719	20231117	093100	31017151	1983	1983	1983	1983	400
720	20231117	093000	30223951	1983	1983	1983	1983	0
721	20231117	092900	30223951	1983	1983	1983	1983	0
722	20231117	092800	30223951	1983	1983	1983	1983	0
723	20231117	092700	30223951	1983	1983	1983	1983	0
724	20231117	092600	30223951	1983	1983	1983	1983	0
725	20231117	092500	30223951	1983	1983	1983	1983	0
726	20231117	092400	30223951	1983	1983	1983	1983	0
727	20231117	092300	30223951	1983	1983	1983	1983	0
728	20231117	092200	30223951	1983	1983	1983	1983	8
729	20231117	092100	30208087	1983	1984	1984	1983	14
730	20231117	092000	30180315	1989	1989	1989	1989	0
731	20231117	091900	30180315	1989	1989	1989	1989	0
732	20231117	091800	30180315	1989	1989	1989	1989	0
733	20231117	091700	30180315	1989	1989	1989	1989	0
734	20231117	091600	30180315	1989	1989	1989	1989	0
735	20231117	091500	30180315	1989	1989	1989	1989	0
736	20231117	091400	30180315	1989	1989	1989	1989	0
737	20231117	091300	30180315	1989	1989	1989	1989	0
738	20231117	091200	30180315	1989	1989	1989	1989	0
739	20231117	091100	30180315	1989	1989	1989	1989	0
740	20231117	091000	30180315	1989	1989	1989	1989	0
741	20231117	090900	30180315	1989	1989	1989	1989	5000
742	20231117	090800	20235315	1989	1989	1989	1989	0
743	20231117	090700	20235315	1989	1989	1989	1989	7522
744	20231117	090600	5274057	1989	1987	1989	1987	2603
745	20231117	090500	99350	1987	1987	1987	1987	0
746	20231117	090400	99350	1987	1987	1987	1987	0
747	20231117	090300	99350	1987	1987	1987	1987	0
748	20231117	090200	99350	1987	1987	1987	1987	0
749	20231117	090100	99350	1987	1987	1987	1987	0
750	20231117	090000	99350	1987	1987	1987	1987	50